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 | ₩108,792 | ₩109,112 | ₩108,591 | ₩108,912 | +0.11% | 6.4천 |
| 2026.10.08 | ₩107,816 | ₩108,538 | ₩107,816 | ₩108,538 | +0.67% | 1.2천 |
| 2026.10.07 | ₩107,603 | ₩107,776 | ₩107,562 | ₩107,723 | +0.11% | 1.6천 |
| 2026.10.06 | ₩108,712 | ₩108,912 | ₩108,458 | ₩108,458 | -0.23% | 17만 |
| 2026.10.05 | ₩107,402 | ₩108,337 | ₩107,402 | ₩108,337 | +0.87% | 1.2천 |
| 2026.10.02 | ₩107,937 | ₩108,271 | ₩107,616 | ₩107,763 | -0.16% | 1.1천 |
| 2026.10.01 | ₩107,108 | ₩107,108 | ₩106,948 | ₩106,948 | -0.15% | 600 |
| 2026.09.30 | ₩107,883 | ₩107,883 | ₩106,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,788 |
| -1.02% |
| 1.1천 |
| 2026.09.29 | ₩107,709 | ₩107,723 | ₩107,148 | ₩107,442 | -0.25% | 1.5천 |
|---|
| 2026.09.28 | ₩107,776 | ₩107,776 | ₩107,242 | ₩107,536 | -0.22% | 2.1천 |
|---|
| 2026.09.25 | ₩107,897 | ₩108,578 | ₩107,897 | ₩108,418 | +0.48% | 1.8천 |
|---|
| 2026.09.24 | ₩108,044 | ₩108,324 | ₩107,696 | ₩107,897 | -0.14% | 2.9천 |
|---|
| 2026.09.23 | ₩108,404 | ₩108,484 | ₩108,231 | ₩108,231 | -0.16% | 300 |
|---|
| 2026.09.22 | ₩108,484 | ₩109,006 | ₩108,484 | ₩109,006 | +0.48% | 3천 |
|---|
| 2026.09.21 | ₩107,816 | ₩108,431 | ₩107,816 | ₩108,351 | +0.50% | 3천 |
|---|
| 2026.09.18 | ₩107,656 | ₩107,709 | ₩107,656 | ₩107,709 | +0.05% | 100 |
|---|
| 2026.09.17 | ₩108,832 | ₩108,912 | ₩108,832 | ₩108,859 | +0.02% | 200 |
|---|
| 2026.09.16 | ₩108,418 | ₩108,418 | ₩107,469 | ₩107,709 | -0.65% | 1.3천 |
|---|
| 2026.09.15 | ₩108,124 | ₩108,137 | ₩108,084 | ₩108,084 | -0.04% | 900 |
|---|
| 2026.09.14 | ₩108,431 | ₩108,431 | ₩108,391 | ₩108,391 | -0.04% | 3.8천 |
|---|
| 2026.09.11 | ₩108,391 | ₩108,471 | ₩108,391 | ₩108,444 | +0.05% | 700 |
|---|
| 2026.09.10 | ₩107,723 | ₩107,790 | ₩107,295 | ₩107,295 | -0.40% | 700 |
|---|
| 2026.09.09 | ₩108,297 | ₩108,297 | ₩107,937 | ₩107,937 | -0.33% | 700 |
|---|
| 2026.09.08 | ₩109,353 | ₩109,353 | ₩109,353 | ₩109,353 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩110,248 | ₩110,248 | ₩110,248 | ₩110,248 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩110,181 | ₩110,462 | ₩110,181 | ₩110,435 | +0.23% | 600 |
|---|
| 2026.09.02 | ₩109,874 | ₩109,941 | ₩109,874 | ₩109,941 | +0.06% | 1천 |
|---|
| 2026.09.01 | ₩109,834 | ₩109,834 | ₩109,406 | ₩109,473 | -0.33% | 600 |
|---|
| 2026.08.31 | ₩110,596 | ₩110,596 | ₩110,596 | ₩110,596 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩111,892 | ₩111,892 | ₩111,184 | ₩111,184 | -0.63% | 800 |
|---|
| 2026.08.27 | ₩111,771 | ₩111,771 | ₩111,678 | ₩111,678 | -0.08% | 300 |
|---|
| 2026.08.26 | ₩111,771 | ₩112,106 | ₩111,771 | ₩112,079 | +0.27% | 2천 |
|---|
| 2026.08.25 | ₩112,747 | ₩112,747 | ₩112,025 | ₩112,025 | -0.64% | 1천 |
|---|
| 2026.08.24 | ₩112,947 | ₩112,947 | ₩112,867 | ₩112,934 | -0.01% | 700 |
|---|
| 2026.08.21 | ₩112,533 | ₩112,587 | ₩112,520 | ₩112,520 | -0.01% | 1.1천 |
|---|
| 2026.08.20 | ₩112,266 | ₩112,426 | ₩111,945 | ₩111,945 | -0.29% | 500 |
|---|
| 2026.08.19 | ₩112,546 | ₩112,747 | ₩112,546 | ₩112,747 | +0.18% | 300 |
|---|
| 2026.08.18 | ₩111,785 | ₩111,959 | ₩111,371 | ₩111,371 | -0.37% | 2.4천 |
|---|
| 2026.08.17 | ₩112,239 | ₩112,239 | ₩111,571 | ₩111,571 | -0.60% | 400 |
|---|
| 2026.08.14 | ₩113,108 | ₩113,161 | ₩112,854 | ₩112,854 | -0.22% | 500 |
|---|
| 2026.08.13 | ₩113,215 | ₩113,215 | ₩112,707 | ₩113,094 | -0.11% | 600 |
|---|
| 2026.08.12 | ₩111,972 | ₩112,426 | ₩111,972 | ₩112,279 | +0.27% | 500 |
|---|
| 2026.08.11 | ₩112,466 | ₩112,466 | ₩112,319 | ₩112,319 | -0.13% | 600 |
|---|
| 2026.08.10 | ₩112,252 | ₩112,252 | ₩112,106 | ₩112,106 | -0.13% | 1천 |
|---|
| 2026.08.07 | ₩112,106 | ₩112,587 | ₩112,106 | ₩112,506 | +0.36% | 400 |
|---|
| 2026.08.06 | ₩111,544 | ₩111,544 | ₩111,130 | ₩111,184 | -0.32% | 400 |
|---|
| 2026.08.05 | ₩112,787 | ₩112,787 | ₩111,999 | ₩111,999 | -0.70% | 300 |
|---|
| 2026.08.04 | ₩110,716 | ₩112,386 | ₩110,716 | ₩112,386 | +1.51% | 600 |
|---|
| 2026.08.03 | ₩110,048 | ₩110,248 | ₩110,048 | ₩110,248 | +0.18% | 800 |
|---|
| 2026.07.31 | ₩109,687 | ₩109,687 | ₩109,687 | ₩109,687 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩109,447 | ₩110,128 | ₩109,447 | ₩110,128 | +0.62% | 1천 |
|---|
| 2026.07.29 | ₩112,373 | ₩112,373 | ₩110,983 | ₩110,983 | -1.24% | 1천 |
|---|
| 2026.07.28 | ₩112,252 | ₩112,613 | ₩112,252 | ₩112,613 | +0.32% | 600 |
|---|
| 2026.07.27 | ₩110,168 | ₩110,849 | ₩110,155 | ₩110,849 | +0.62% | 900 |
|---|
| 2026.07.24 | ₩108,672 | ₩109,353 | ₩108,672 | ₩109,233 | +0.52% | 600 |
|---|
| 2026.07.23 | ₩108,578 | ₩108,578 | ₩107,990 | ₩108,311 | -0.25% | 1.5천 |
|---|
| 2026.07.22 | ₩109,420 | ₩109,513 | ₩109,273 | ₩109,273 | -0.13% | 5.2천 |
|---|
| 2026.07.21 | ₩109,366 | ₩109,366 | ₩109,366 | ₩109,366 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩109,714 | ₩109,714 | ₩109,246 | ₩109,246 | -0.43% | 2.2천 |
|---|
| 2026.07.17 | ₩111,037 | ₩111,037 | ₩110,008 | ₩110,008 | -0.93% | 1.3천 |
|---|
| 2026.07.16 | ₩110,502 | ₩110,582 | ₩110,328 | ₩110,582 | +0.07% | 600 |
|---|
| 2026.07.15 | ₩109,393 | ₩109,420 | ₩109,393 | ₩109,420 | +0.02% | 700 |
|---|
| 2026.07.14 | ₩110,515 | ₩110,515 | ₩109,887 | ₩109,954 | -0.51% | 300 |
|---|
| 2026.07.13 | ₩109,981 | ₩109,981 | ₩109,981 | ₩109,981 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩110,435 | ₩110,435 | ₩110,315 | ₩110,315 | -0.11% | 200 |
|---|
| 2026.07.09 | ₩109,914 | ₩109,914 | ₩109,700 | ₩109,700 | -0.19% | 500 |
|---|
| 2026.07.08 | ₩108,672 | ₩108,872 | ₩108,672 | ₩108,872 | +0.18% | 600 |
|---|
| 2026.07.07 | ₩111,304 | ₩111,304 | ₩110,475 | ₩110,475 | -0.74% | 5.2만 |
|---|
| 2026.07.06 | ₩110,809 | ₩111,210 | ₩110,475 | ₩111,210 | +0.36% | 600 |
|---|
| 2026.07.02 | ₩110,783 | ₩110,916 | ₩110,181 | ₩110,916 | +0.12% | 400 |
|---|
| 2026.07.01 | ₩110,115 | ₩110,115 | ₩110,115 | ₩110,115 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩109,420 | ₩109,473 | ₩109,420 | ₩109,473 | +0.05% | 200 |
|---|
| 2026.06.29 | ₩109,487 | ₩109,527 | ₩109,193 | ₩109,500 | +0.01% | 700 |
|---|
| 2026.06.26 | ₩109,112 | ₩109,179 | ₩109,046 | ₩109,086 | -0.02% | 300 |
|---|
| 2026.06.25 | ₩108,899 | ₩108,925 | ₩108,525 | ₩108,525 | -0.34% | 1.2천 |
|---|
| 2026.06.24 | ₩108,164 | ₩108,672 | ₩108,164 | ₩108,444 | +0.26% | 1.1천 |
|---|
| 2026.06.23 | ₩107,389 | ₩107,389 | ₩107,175 | ₩107,215 | -0.16% | 2.4천 |
|---|
| 2026.06.22 | ₩107,870 | ₩107,977 | ₩107,496 | ₩107,496 | -0.35% | 800 |
|---|
| 2026.06.18 | ₩107,603 | ₩107,950 | ₩107,603 | ₩107,870 | +0.25% | 1.1천 |
|---|
| 2026.06.17 | ₩107,349 | ₩107,349 | ₩106,694 | ₩106,694 | -0.61% | 200 |
|---|
| 2026.06.16 | ₩109,580 | ₩109,580 | ₩108,965 | ₩108,965 | -0.56% | 3.5천 |
|---|
| 2026.06.15 | ₩109,807 | ₩109,914 | ₩109,433 | ₩109,433 | -0.34% | 200 |
|---|
| 2026.06.12 | ₩108,190 | ₩108,992 | ₩108,190 | ₩108,992 | +0.74% | 1.3천 |
|---|
| 2026.06.11 | ₩106,681 | ₩108,364 | ₩106,681 | ₩108,070 | +1.30% | 2.6천 |
|---|
| 2026.06.10 | ₩108,150 | ₩108,284 | ₩106,133 | ₩106,133 | -1.87% | 1.1천 |
|---|
| 2026.06.09 | ₩108,752 | ₩108,845 | ₩108,097 | ₩108,845 | +0.09% | 600 |
|---|
| 2026.06.08 | ₩109,326 | ₩109,326 | ₩108,511 | ₩108,511 | -0.75% | 1.1천 |
|---|
| 2026.06.05 | ₩109,420 | ₩109,420 | ₩108,150 | ₩108,150 | -1.16% | 600 |
|---|
| 2026.06.04 | ₩110,048 | ₩110,048 | ₩110,008 | ₩110,008 | -0.04% | 600 |
|---|
| 2026.06.03 | ₩109,794 | ₩109,794 | ₩109,607 | ₩109,700 | -0.09% | 200 |
|---|
| 2026.06.02 | ₩109,807 | ₩109,954 | ₩109,807 | ₩109,954 | +0.13% | 300 |
|---|
| 2026.06.01 | ₩108,939 | ₩109,593 | ₩108,939 | ₩109,593 | +0.60% | 1천 |
|---|
| 2026.05.29 | ₩109,767 | ₩109,767 | ₩109,460 | ₩109,460 | -0.28% | 900 |
|---|
| 2026.05.28 | ₩107,603 | ₩108,458 | ₩107,603 | ₩108,217 | +0.57% | 1.9천 |
|---|
| 2026.05.27 | ₩107,335 | ₩107,335 | ₩106,908 | ₩106,948 | -0.36% | 3.2천 |
|---|
| 2026.05.26 | ₩106,347 | ₩106,641 | ₩106,200 | ₩106,547 | +0.19% | 4.6천 |
|---|
| 2026.05.22 | ₩105,705 | ₩106,053 | ₩105,705 | ₩105,879 | +0.16% | 600 |
|---|
| 2026.05.21 | ₩103,166 | ₩104,209 | ₩102,993 | ₩104,088 | +0.89% | 1.2천 |
|---|
| 2026.05.20 | ₩103,207 | ₩103,794 | ₩103,207 | ₩103,794 | +0.57% | 900 |
|---|
| 2026.05.19 | ₩102,325 | ₩102,351 | ₩102,017 | ₩102,017 | -0.30% | 400 |
|---|
| 2026.05.18 | ₩101,964 | ₩102,365 | ₩101,964 | ₩102,365 | +0.39% | 1.5천 |
|---|
| 2026.05.15 | ₩101,550 | ₩101,590 | ₩101,429 | ₩101,429 | -0.12% | 800 |
|---|
| 2026.05.14 | ₩103,019 | ₩103,019 | ₩102,806 | ₩102,806 | -0.21% | 300 |
|---|
| 2026.05.13 | ₩102,391 | ₩102,391 | ₩102,391 | ₩102,391 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩102,899 | ₩103,193 | ₩102,899 | ₩103,193 | +0.29% | 2.1천 |
|---|
| 2026.05.11 | ₩104,342 | ₩104,342 | ₩103,888 | ₩103,888 | -0.44% | 600 |
|---|
| 2026.05.08 | ₩104,048 | ₩104,663 | ₩104,048 | ₩104,663 | +0.59% | 1.5천 |
|---|
| 2026.05.07 | ₩105,050 | ₩105,171 | ₩104,556 | ₩104,556 | -0.47% | 700 |
|---|
| 2026.05.06 | ₩105,318 | ₩105,318 | ₩105,318 | ₩105,318 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩102,859 | ₩103,728 | ₩102,739 | ₩103,701 | +0.82% | 1천 |
|---|
| 2026.05.04 | ₩102,351 | ₩102,351 | ₩101,884 | ₩101,884 | -0.46% | 800 |
|---|
| 2026.05.01 | ₩103,260 | ₩103,260 | ₩103,260 | ₩103,260 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩103,220 | ₩103,514 | ₩103,033 | ₩103,394 | +0.17% | 5.1천 |
|---|
| 2026.04.29 | ₩102,365 | ₩102,391 | ₩102,071 | ₩102,178 | -0.18% | 800 |
|---|
| 2026.04.28 | ₩101,964 | ₩102,204 | ₩101,830 | ₩102,204 | +0.24% | 700 |
|---|
| 2026.04.27 | ₩102,739 | ₩102,846 | ₩102,739 | ₩102,739 | 0.00% | 900 |
|---|
| 2026.04.24 | ₩102,913 | ₩102,913 | ₩102,913 | ₩102,913 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩102,445 | ₩102,512 | ₩102,445 | ₩102,512 | +0.07% | 300 |
|---|
| 2026.04.22 | ₩102,979 | ₩102,979 | ₩102,659 | ₩102,739 | -0.23% | 800 |
|---|
| 2026.04.21 | ₩103,848 | ₩103,848 | ₩103,354 | ₩103,354 | -0.48% | 1.8천 |
|---|
| 2026.04.20 | ₩103,768 | ₩103,941 | ₩103,768 | ₩103,941 | +0.17% | 300 |
|---|
| 2026.04.17 | ₩102,645 | ₩103,941 | ₩102,645 | ₩103,607 | +0.94% | 1.2천 |
|---|
| 2026.04.16 | ₩101,456 | ₩101,830 | ₩101,456 | ₩101,830 | +0.37% | 1.2천 |
|---|
| 2026.04.15 | ₩100,721 | ₩101,082 | ₩100,721 | ₩101,082 | +0.36% | 400 |
|---|
| 2026.04.14 | ₩101,576 | ₩101,683 | ₩101,403 | ₩101,470 | -0.11% | 1.4천 |
|---|
| 2026.04.13 | ₩99,813 | ₩101,002 | ₩99,813 | ₩101,002 | +1.19% | 1.8천 |
|---|
| 2026.04.10 | ₩100,521 | ₩100,521 | ₩100,147 | ₩100,147 | -0.37% | 1.5천 |
|---|
| 2026.04.09 | ₩100,882 | ₩101,095 | ₩100,882 | ₩101,055 | +0.17% | 1.6천 |
|---|
| 2026.04.08 | ₩100,574 | ₩100,895 | ₩100,574 | ₩100,842 | +0.27% | 900 |
|---|
| 2026.04.07 | ₩98,116 | ₩98,303 | ₩97,555 | ₩98,303 | +0.19% | 13.3만 |
|---|
| 2026.04.06 | ₩98,396 | ₩98,503 | ₩98,396 | ₩98,503 | +0.11% | 200 |
|---|
| 2026.04.02 | ₩97,327 | ₩98,169 | ₩97,327 | ₩98,169 | +0.86% | 300 |
|---|
| 2026.04.01 | ₩97,782 | ₩98,396 | ₩97,782 | ₩97,942 | +0.16% | 600 |
|---|
| 2026.03.31 | ₩97,154 | ₩97,448 | ₩97,154 | ₩97,367 | +0.22% | 500 |
|---|
| 2026.03.30 | ₩96,633 | ₩96,633 | ₩95,550 | ₩95,550 | -1.12% | 900 |
|---|
| 2026.03.27 | ₩96,232 | ₩96,486 | ₩95,831 | ₩95,831 | -0.42% | 600 |
|---|
| 2026.03.26 | ₩97,367 | ₩97,394 | ₩97,100 | ₩97,100 | -0.27% | 1.3천 |
|---|
| 2026.03.25 | ₩98,557 | ₩98,690 | ₩98,503 | ₩98,517 | -0.04% | 1천 |
|---|
| 2026.03.24 | ₩97,621 | ₩97,621 | ₩97,621 | ₩97,621 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩98,543 | ₩98,543 | ₩97,902 | ₩97,902 | -0.65% | 400 |
|---|
| 2026.03.20 | ₩98,076 | ₩98,076 | ₩96,606 | ₩96,606 | -1.50% | 2.3천 |
|---|
| 2026.03.19 | ₩98,156 | ₩98,664 | ₩98,156 | ₩98,664 | +0.52% | 800 |
|---|
| 2026.03.18 | ₩99,786 | ₩99,786 | ₩98,770 | ₩98,770 | -1.02% | 800 |
|---|
| 2026.03.17 | ₩99,960 | ₩99,960 | ₩99,960 | ₩99,960 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩99,853 | ₩100,026 | ₩99,585 | ₩99,612 | -0.24% | 2.3천 |
|---|
| 2026.03.13 | ₩99,519 | ₩99,519 | ₩98,864 | ₩98,864 | -0.66% | 400 |
|---|
| 2026.03.12 | ₩99,826 | ₩99,853 | ₩98,877 | ₩98,877 | -0.95% | 1.3천 |
|---|
| 2026.03.11 | ₩100,601 | ₩100,601 | ₩100,601 | ₩100,601 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩101,937 | ₩101,937 | ₩101,429 | ₩101,429 | -0.50% | 500 |
|---|
| 2026.03.09 | ₩100,454 | ₩102,418 | ₩100,454 | ₩102,418 | +1.96% | 1.3천 |
|---|
| 2026.03.06 | ₩102,498 | ₩102,498 | ₩102,498 | ₩102,498 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩103,754 | ₩103,754 | ₩103,487 | ₩103,487 | -0.26% | 400 |
|---|
| 2026.03.04 | ₩104,997 | ₩104,997 | ₩104,997 | ₩104,997 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩103,607 | ₩105,318 | ₩103,581 | ₩104,863 | +1.21% | 1만 |
|---|
| 2026.03.02 | ₩105,224 | ₩106,013 | ₩105,224 | ₩106,013 | +0.75% | 1.7천 |
|---|
| 2026.02.27 | ₩105,812 | ₩106,186 | ₩105,812 | ₩106,186 | +0.35% | 100 |
|---|
| 2026.02.26 | ₩105,612 | ₩105,612 | ₩105,598 | ₩105,598 | -0.01% | 600 |
|---|
| 2026.02.25 | ₩104,850 | ₩104,850 | ₩104,850 | ₩104,850 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩105,131 | ₩105,799 | ₩105,131 | ₩105,438 | +0.29% | 700 |
|---|
| 2026.02.23 | ₩104,957 | ₩104,957 | ₩104,783 | ₩104,783 | -0.17% | 500 |
|---|
| 2026.02.20 | ₩105,652 | ₩105,785 | ₩105,585 | ₩105,785 | +0.13% | 1.3천 |
|---|
| 2026.02.19 | ₩104,556 | ₩105,318 | ₩104,556 | ₩105,184 | +0.60% | 4.1천 |
|---|
| 2026.02.18 | ₩105,157 | ₩105,157 | ₩104,903 | ₩105,037 | -0.11% | 1.3천 |
|---|
| 2026.02.17 | ₩105,024 | ₩105,024 | ₩104,035 | ₩104,529 | -0.47% | 1.2천 |
|---|
| 2026.02.13 | ₩104,155 | ₩105,278 | ₩104,155 | ₩105,278 | +1.08% | 200 |
|---|
| 2026.02.12 | ₩105,719 | ₩105,812 | ₩103,821 | ₩103,901 | -1.72% | 2천 |
|---|
| 2026.02.11 | ₩105,665 | ₩105,919 | ₩105,665 | ₩105,852 | +0.18% | 1.3만 |
|---|
| 2026.02.10 | ₩105,612 | ₩105,959 | ₩105,532 | ₩105,625 | +0.01% | 1.2만 |
|---|
| 2026.02.09 | ₩105,144 | ₩105,144 | ₩104,863 | ₩105,010 | -0.13% | 2.9천 |
|---|
| 2026.02.06 | ₩105,264 | ₩105,545 | ₩105,264 | ₩105,545 | +0.27% | 700 |
|---|
| 2026.02.05 | ₩104,008 | ₩104,008 | ₩103,888 | ₩103,888 | -0.12% | 200 |
|---|
| 2026.02.04 | ₩104,235 | ₩105,331 | ₩104,235 | ₩105,251 | +0.97% | 900 |
|---|
| 2026.02.03 | ₩103,380 | ₩103,541 | ₩103,033 | ₩103,447 | +0.06% | 1.7천 |
|---|
| 2026.02.02 | ₩103,247 | ₩103,527 | ₩103,153 | ₩103,527 | +0.27% | 1.5천 |
|---|
| 2026.01.30 | ₩102,151 | ₩102,472 | ₩101,951 | ₩102,472 | +0.31% | 600 |
|---|
| 2026.01.29 | ₩102,151 | ₩102,151 | ₩102,151 | ₩102,151 | 0.00% | 600 |
|---|
| 2026.01.28 | ₩102,886 | ₩102,886 | ₩102,405 | ₩102,405 | -0.47% | 800 |
|---|
| 2026.01.27 | ₩103,287 | ₩103,287 | ₩103,006 | ₩103,100 | -0.18% | 1.7천 |
|---|
| 2026.01.26 | ₩103,193 | ₩103,313 | ₩103,193 | ₩103,287 | +0.09% | 2천 |
|---|
| 2026.01.23 | ₩102,806 | ₩102,806 | ₩102,806 | ₩102,806 | 0.00% | 1천 |
|---|
| 2026.01.22 | ₩103,340 | ₩103,367 | ₩103,340 | ₩103,367 | +0.03% | 500 |
|---|
| 2026.01.21 | ₩102,178 | ₩103,273 | ₩102,178 | ₩103,273 | +1.07% | 600 |
|---|
| 2026.01.20 | ₩102,124 | ₩102,124 | ₩101,763 | ₩101,763 | -0.35% | 600 |
|---|
| 2026.01.16 | ₩103,300 | ₩103,447 | ₩103,046 | ₩103,113 | -0.18% | 1.6만 |
|---|
| 2026.01.15 | ₩103,915 | ₩103,915 | ₩103,915 | ₩103,915 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩103,554 | ₩103,607 | ₩103,474 | ₩103,607 | +0.05% | 1.6천 |
|---|
| 2026.01.13 | ₩102,953 | ₩102,953 | ₩102,806 | ₩102,953 | 0.00% | 5천 |
|---|
| 2026.01.12 | ₩102,552 | ₩102,832 | ₩102,552 | ₩102,832 | +0.27% | 800 |
|---|
| 2026.01.09 | ₩102,458 | ₩102,458 | ₩102,458 | ₩102,458 | 0.00% | 400 |
|---|
| 2026.01.08 | ₩100,681 | ₩101,817 | ₩100,681 | ₩101,804 | +1.11% | 800 |
|---|
| 2026.01.07 | ₩100,828 | ₩100,828 | ₩100,280 | ₩100,280 | -0.54% | 300 |
|---|
| 2026.01.06 | ₩99,706 | ₩101,309 | ₩99,706 | ₩101,229 | +1.53% | 1.7천 |
|---|
| 2026.01.05 | ₩99,706 | ₩99,706 | ₩99,706 | ₩99,706 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩99,038 | ₩99,038 | ₩99,038 | ₩99,038 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩99,251 | ₩99,358 | ₩98,864 | ₩98,864 | -0.39% | 1.9천 |
|---|
| 2025.12.30 | ₩99,759 | ₩99,759 | ₩99,759 | ₩99,759 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩100,013 | ₩100,040 | ₩100,013 | ₩100,040 | +0.03% | 1.2천 |
|---|
| 2025.12.26 | ₩100,401 | ₩100,414 | ₩100,227 | ₩100,401 | 0.00% | 2.1천 |
|---|
| 2025.12.24 | ₩100,240 | ₩100,414 | ₩100,214 | ₩100,414 | +0.17% | 3천 |
|---|
| 2025.12.23 | ₩99,879 | ₩100,013 | ₩99,866 | ₩99,986 | +0.11% | 1.7천 |
|---|
| 2025.12.22 | ₩100,441 | ₩100,441 | ₩100,441 | ₩100,441 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩101,389 | ₩101,630 | ₩101,389 | ₩101,630 | +0.24% | 500 |
|---|
| 2025.12.18 | ₩101,777 | ₩101,777 | ₩101,349 | ₩101,349 | -0.42% | 800 |
|---|
| 2025.12.17 | ₩101,443 | ₩102,004 | ₩101,296 | ₩101,309 | -0.13% | 2.6천 |
|---|
| 2025.12.16 | ₩101,496 | ₩101,496 | ₩101,496 | ₩101,496 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩101,817 | ₩101,951 | ₩101,817 | ₩101,951 | +0.13% | 700 |
|---|
| 2025.12.12 | ₩101,657 | ₩101,683 | ₩101,657 | ₩101,683 | +0.03% | 1.5천 |
|---|
| 2025.12.11 | ₩101,737 | ₩102,204 | ₩101,737 | ₩101,937 | +0.20% | 1.5천 |
|---|
| 2025.12.10 | ₩99,452 | ₩101,216 | ₩99,452 | ₩101,216 | +1.77% | 500 |
|---|
| 2025.12.09 | ₩99,545 | ₩99,545 | ₩99,545 | ₩99,545 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩99,786 | ₩99,786 | ₩99,732 | ₩99,732 | -0.05% | 200 |
|---|
| 2025.12.05 | ₩100,668 | ₩100,668 | ₩100,347 | ₩100,374 | -0.29% | 4천 |
|---|
| 2025.12.04 | ₩100,521 | ₩100,521 | ₩99,946 | ₩99,973 | -0.55% | 1.6천 |
|---|
| 2025.12.03 | ₩99,906 | ₩100,173 | ₩99,906 | ₩100,173 | +0.27% | 1.4천 |
|---|
| 2025.12.02 | ₩99,265 | ₩99,706 | ₩99,251 | ₩99,479 | +0.22% | 3.5천 |
|---|
| 2025.12.01 | ₩99,706 | ₩99,706 | ₩99,398 | ₩99,398 | -0.31% | 300 |
|---|
| 2025.11.28 | ₩100,147 | ₩100,147 | ₩100,147 | ₩100,147 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩99,853 | ₩99,920 | ₩99,732 | ₩99,732 | -0.12% | 1.9천 |
|---|
| 2025.11.25 | ₩97,835 | ₩99,439 | ₩97,835 | ₩99,439 | +1.64% | 600 |
|---|
| 2025.11.24 | ₩97,541 | ₩97,541 | ₩97,461 | ₩97,461 | -0.08% | 500 |
|---|
| 2025.11.21 | ₩97,608 | ₩97,608 | ₩97,060 | ₩97,060 | -0.56% | 400 |
|---|
| 2025.11.20 | ₩96,272 | ₩96,272 | ₩94,668 | ₩94,668 | -1.67% | 2천 |
|---|
| 2025.11.19 | ₩95,924 | ₩95,924 | ₩95,270 | ₩95,510 | -0.43% | 2.2천 |
|---|
| 2025.11.18 | ₩95,550 | ₩95,964 | ₩95,550 | ₩95,964 | +0.43% | 300 |
|---|
| 2025.11.17 | ₩95,804 | ₩95,831 | ₩95,804 | ₩95,831 | +0.03% | 300 |
|---|
| 2025.11.14 | ₩96,726 | ₩97,140 | ₩96,726 | ₩96,993 | +0.28% | 4.1천 |
|---|
| 2025.11.13 | ₩98,436 | ₩98,877 | ₩97,528 | ₩97,528 | -0.92% | 3천 |
|---|
| 2025.11.12 | ₩99,038 | ₩99,038 | ₩99,038 | ₩99,038 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩98,744 | ₩99,011 | ₩98,744 | ₩98,917 | +0.18% | 200 |
|---|
| 2025.11.10 | ₩97,862 | ₩98,557 | ₩97,862 | ₩98,396 | +0.55% | 1.1천 |
|---|
| 2025.11.07 | ₩96,432 | ₩97,929 | ₩96,432 | ₩97,929 | +1.55% | 400 |
|---|
| 2025.11.06 | ₩97,608 | ₩98,089 | ₩96,913 | ₩96,953 | -0.67% | 4.7천 |
|---|
| 2025.11.05 | ₩97,301 | ₩97,688 | ₩97,007 | ₩97,648 | +0.36% | 900 |
|---|
| 2025.11.04 | ₩97,541 | ₩97,541 | ₩97,381 | ₩97,381 | -0.16% | 1천 |
|---|
| 2025.11.03 | ₩97,875 | ₩98,209 | ₩97,421 | ₩98,102 | +0.23% | 2.2천 |
|---|
| 2025.10.31 | ₩98,837 | ₩98,864 | ₩98,811 | ₩98,824 | -0.01% | 1.4천 |
|---|
| 2025.10.30 | ₩97,688 | ₩99,104 | ₩97,688 | ₩98,169 | +0.49% | 400 |
|---|
| 2025.10.29 | ₩99,532 | ₩99,532 | ₩98,476 | ₩98,476 | -1.06% | 600 |
|---|
| 2025.10.28 | ₩100,200 | ₩100,200 | ₩99,505 | ₩99,505 | -0.69% | 600 |
|---|
| 2025.10.27 | ₩100,561 | ₩100,561 | ₩100,254 | ₩100,387 | -0.17% | 2.2천 |
|---|
| 2025.10.24 | ₩100,374 | ₩100,374 | ₩100,160 | ₩100,160 | -0.21% | 300 |
|---|
| 2025.10.23 | ₩99,719 | ₩99,866 | ₩99,719 | ₩99,866 | +0.15% | 1.4천 |
|---|
| 2025.10.22 | ₩100,481 | ₩100,507 | ₩99,719 | ₩99,732 | -0.74% | 700 |
|---|
| 2025.10.21 | ₩100,534 | ₩100,654 | ₩100,534 | ₩100,654 | +0.12% | 400 |
|---|
| 2025.10.20 | ₩99,639 | ₩99,799 | ₩99,572 | ₩99,799 | +0.16% | 2.2천 |
|---|
| 2025.10.17 | ₩98,891 | ₩99,038 | ₩98,891 | ₩99,038 | +0.15% | 600 |
|---|
| 2025.10.16 | ₩99,639 | ₩99,639 | ₩98,877 | ₩98,877 | -0.76% | 1.6천 |
|---|
| 2025.10.15 | ₩100,214 | ₩100,214 | ₩99,519 | ₩99,639 | -0.57% | 1.6천 |
|---|
| 2025.10.14 | ₩99,692 | ₩99,786 | ₩99,679 | ₩99,692 | 0.00% | 1.6천 |
|---|
| 2025.10.13 | ₩98,476 | ₩98,864 | ₩98,476 | ₩98,490 | +0.01% | 1.8천 |
|---|
| 2025.10.10 | ₩98,196 | ₩98,196 | ₩97,982 | ₩97,982 | -0.22% | 400 |
|---|