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 | ₩108,775 | ₩109,096 | ₩108,575 | ₩108,896 | +0.11% | 6.4천 |
| 2026.10.08 | ₩107,800 | ₩108,522 | ₩107,800 | ₩108,522 | +0.67% | 1.2천 |
| 2026.10.07 | ₩107,586 | ₩107,760 | ₩107,546 | ₩107,707 | +0.11% | 1.6천 |
| 2026.10.06 | ₩108,695 | ₩108,896 | ₩108,441 | ₩108,441 | -0.23% | 17만 |
| 2026.10.05 | ₩107,386 | ₩108,321 | ₩107,386 | ₩108,321 | +0.87% | 1.2천 |
| 2026.10.02 | ₩107,920 | ₩108,254 | ₩107,600 | ₩107,747 | -0.16% | 1.1천 |
| 2026.10.01 | ₩107,092 | ₩107,092 | ₩106,932 | ₩106,932 | -0.15% | 600 |
| 2026.09.30 | ₩107,867 | ₩107,867 | ₩106,772 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,772 |
| -1.02% |
| 1.1천 |
| 2026.09.29 | ₩107,693 | ₩107,707 | ₩107,132 | ₩107,426 | -0.25% | 1.5천 |
|---|
| 2026.09.28 | ₩107,760 | ₩107,760 | ₩107,226 | ₩107,520 | -0.22% | 2.1천 |
|---|
| 2026.09.25 | ₩107,880 | ₩108,562 | ₩107,880 | ₩108,401 | +0.48% | 1.8천 |
|---|
| 2026.09.24 | ₩108,027 | ₩108,308 | ₩107,680 | ₩107,880 | -0.14% | 2.9천 |
|---|
| 2026.09.23 | ₩108,388 | ₩108,468 | ₩108,214 | ₩108,214 | -0.16% | 300 |
|---|
| 2026.09.22 | ₩108,468 | ₩108,989 | ₩108,468 | ₩108,989 | +0.48% | 3천 |
|---|
| 2026.09.21 | ₩107,800 | ₩108,415 | ₩107,800 | ₩108,335 | +0.50% | 3천 |
|---|
| 2026.09.18 | ₩107,640 | ₩107,693 | ₩107,640 | ₩107,693 | +0.05% | 100 |
|---|
| 2026.09.17 | ₩108,816 | ₩108,896 | ₩108,816 | ₩108,842 | +0.02% | 200 |
|---|
| 2026.09.16 | ₩108,401 | ₩108,401 | ₩107,453 | ₩107,693 | -0.65% | 1.3천 |
|---|
| 2026.09.15 | ₩108,107 | ₩108,121 | ₩108,067 | ₩108,067 | -0.04% | 900 |
|---|
| 2026.09.14 | ₩108,415 | ₩108,415 | ₩108,375 | ₩108,375 | -0.04% | 3.8천 |
|---|
| 2026.09.11 | ₩108,375 | ₩108,455 | ₩108,375 | ₩108,428 | +0.05% | 700 |
|---|
| 2026.09.10 | ₩107,707 | ₩107,774 | ₩107,279 | ₩107,279 | -0.40% | 700 |
|---|
| 2026.09.09 | ₩108,281 | ₩108,281 | ₩107,920 | ₩107,920 | -0.33% | 700 |
|---|
| 2026.09.08 | ₩109,337 | ₩109,337 | ₩109,337 | ₩109,337 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩110,232 | ₩110,232 | ₩110,232 | ₩110,232 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩110,165 | ₩110,445 | ₩110,165 | ₩110,419 | +0.23% | 600 |
|---|
| 2026.09.02 | ₩109,858 | ₩109,924 | ₩109,858 | ₩109,924 | +0.06% | 1천 |
|---|
| 2026.09.01 | ₩109,818 | ₩109,818 | ₩109,390 | ₩109,457 | -0.33% | 600 |
|---|
| 2026.08.31 | ₩110,579 | ₩110,579 | ₩110,579 | ₩110,579 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩111,875 | ₩111,875 | ₩111,167 | ₩111,167 | -0.63% | 800 |
|---|
| 2026.08.27 | ₩111,755 | ₩111,755 | ₩111,661 | ₩111,661 | -0.08% | 300 |
|---|
| 2026.08.26 | ₩111,755 | ₩112,089 | ₩111,755 | ₩112,062 | +0.27% | 2천 |
|---|
| 2026.08.25 | ₩112,730 | ₩112,730 | ₩112,009 | ₩112,009 | -0.64% | 1천 |
|---|
| 2026.08.24 | ₩112,930 | ₩112,930 | ₩112,850 | ₩112,917 | -0.01% | 700 |
|---|
| 2026.08.21 | ₩112,516 | ₩112,570 | ₩112,503 | ₩112,503 | -0.01% | 1.1천 |
|---|
| 2026.08.20 | ₩112,249 | ₩112,409 | ₩111,928 | ₩111,928 | -0.29% | 500 |
|---|
| 2026.08.19 | ₩112,530 | ₩112,730 | ₩112,530 | ₩112,730 | +0.18% | 300 |
|---|
| 2026.08.18 | ₩111,768 | ₩111,942 | ₩111,354 | ₩111,354 | -0.37% | 2.4천 |
|---|
| 2026.08.17 | ₩112,222 | ₩112,222 | ₩111,554 | ₩111,554 | -0.60% | 400 |
|---|
| 2026.08.14 | ₩113,091 | ₩113,144 | ₩112,837 | ₩112,837 | -0.22% | 500 |
|---|
| 2026.08.13 | ₩113,198 | ₩113,198 | ₩112,690 | ₩113,077 | -0.11% | 600 |
|---|
| 2026.08.12 | ₩111,955 | ₩112,409 | ₩111,955 | ₩112,262 | +0.27% | 500 |
|---|
| 2026.08.11 | ₩112,449 | ₩112,449 | ₩112,302 | ₩112,302 | -0.13% | 600 |
|---|
| 2026.08.10 | ₩112,236 | ₩112,236 | ₩112,089 | ₩112,089 | -0.13% | 1천 |
|---|
| 2026.08.07 | ₩112,089 | ₩112,570 | ₩112,089 | ₩112,490 | +0.36% | 400 |
|---|
| 2026.08.06 | ₩111,528 | ₩111,528 | ₩111,113 | ₩111,167 | -0.32% | 400 |
|---|
| 2026.08.05 | ₩112,770 | ₩112,770 | ₩111,982 | ₩111,982 | -0.70% | 300 |
|---|
| 2026.08.04 | ₩110,699 | ₩112,369 | ₩110,699 | ₩112,369 | +1.51% | 600 |
|---|
| 2026.08.03 | ₩110,031 | ₩110,232 | ₩110,031 | ₩110,232 | +0.18% | 800 |
|---|
| 2026.07.31 | ₩109,671 | ₩109,671 | ₩109,671 | ₩109,671 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩109,430 | ₩110,111 | ₩109,430 | ₩110,111 | +0.62% | 1천 |
|---|
| 2026.07.29 | ₩112,356 | ₩112,356 | ₩110,966 | ₩110,966 | -1.24% | 1천 |
|---|
| 2026.07.28 | ₩112,236 | ₩112,596 | ₩112,236 | ₩112,596 | +0.32% | 600 |
|---|
| 2026.07.27 | ₩110,152 | ₩110,833 | ₩110,138 | ₩110,833 | +0.62% | 900 |
|---|
| 2026.07.24 | ₩108,655 | ₩109,337 | ₩108,655 | ₩109,216 | +0.52% | 600 |
|---|
| 2026.07.23 | ₩108,562 | ₩108,562 | ₩107,974 | ₩108,295 | -0.25% | 1.5천 |
|---|
| 2026.07.22 | ₩109,403 | ₩109,497 | ₩109,256 | ₩109,256 | -0.13% | 5.2천 |
|---|
| 2026.07.21 | ₩109,350 | ₩109,350 | ₩109,350 | ₩109,350 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩109,697 | ₩109,697 | ₩109,230 | ₩109,230 | -0.43% | 2.2천 |
|---|
| 2026.07.17 | ₩111,020 | ₩111,020 | ₩109,991 | ₩109,991 | -0.93% | 1.3천 |
|---|
| 2026.07.16 | ₩110,486 | ₩110,566 | ₩110,312 | ₩110,566 | +0.07% | 600 |
|---|
| 2026.07.15 | ₩109,377 | ₩109,403 | ₩109,377 | ₩109,403 | +0.02% | 700 |
|---|
| 2026.07.14 | ₩110,499 | ₩110,499 | ₩109,871 | ₩109,938 | -0.51% | 300 |
|---|
| 2026.07.13 | ₩109,965 | ₩109,965 | ₩109,965 | ₩109,965 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩110,419 | ₩110,419 | ₩110,299 | ₩110,299 | -0.11% | 200 |
|---|
| 2026.07.09 | ₩109,898 | ₩109,898 | ₩109,684 | ₩109,684 | -0.19% | 500 |
|---|
| 2026.07.08 | ₩108,655 | ₩108,856 | ₩108,655 | ₩108,856 | +0.18% | 600 |
|---|
| 2026.07.07 | ₩111,287 | ₩111,287 | ₩110,459 | ₩110,459 | -0.74% | 5.2만 |
|---|
| 2026.07.06 | ₩110,793 | ₩111,194 | ₩110,459 | ₩111,194 | +0.36% | 600 |
|---|
| 2026.07.02 | ₩110,766 | ₩110,900 | ₩110,165 | ₩110,900 | +0.12% | 400 |
|---|
| 2026.07.01 | ₩110,098 | ₩110,098 | ₩110,098 | ₩110,098 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩109,403 | ₩109,457 | ₩109,403 | ₩109,457 | +0.05% | 200 |
|---|
| 2026.06.29 | ₩109,470 | ₩109,510 | ₩109,176 | ₩109,484 | +0.01% | 700 |
|---|
| 2026.06.26 | ₩109,096 | ₩109,163 | ₩109,029 | ₩109,069 | -0.02% | 300 |
|---|
| 2026.06.25 | ₩108,882 | ₩108,909 | ₩108,508 | ₩108,508 | -0.34% | 1.2천 |
|---|
| 2026.06.24 | ₩108,148 | ₩108,655 | ₩108,148 | ₩108,428 | +0.26% | 1.1천 |
|---|
| 2026.06.23 | ₩107,373 | ₩107,373 | ₩107,159 | ₩107,199 | -0.16% | 2.4천 |
|---|
| 2026.06.22 | ₩107,854 | ₩107,961 | ₩107,480 | ₩107,480 | -0.35% | 800 |
|---|
| 2026.06.18 | ₩107,586 | ₩107,934 | ₩107,586 | ₩107,854 | +0.25% | 1.1천 |
|---|
| 2026.06.17 | ₩107,333 | ₩107,333 | ₩106,678 | ₩106,678 | -0.61% | 200 |
|---|
| 2026.06.16 | ₩109,564 | ₩109,564 | ₩108,949 | ₩108,949 | -0.56% | 3.5천 |
|---|
| 2026.06.15 | ₩109,791 | ₩109,898 | ₩109,417 | ₩109,417 | -0.34% | 200 |
|---|
| 2026.06.12 | ₩108,174 | ₩108,976 | ₩108,174 | ₩108,976 | +0.74% | 1.3천 |
|---|
| 2026.06.11 | ₩106,665 | ₩108,348 | ₩106,665 | ₩108,054 | +1.30% | 2.6천 |
|---|
| 2026.06.10 | ₩108,134 | ₩108,268 | ₩106,117 | ₩106,117 | -1.87% | 1.1천 |
|---|
| 2026.06.09 | ₩108,735 | ₩108,829 | ₩108,081 | ₩108,829 | +0.09% | 600 |
|---|
| 2026.06.08 | ₩109,310 | ₩109,310 | ₩108,495 | ₩108,495 | -0.75% | 1.1천 |
|---|
| 2026.06.05 | ₩109,403 | ₩109,403 | ₩108,134 | ₩108,134 | -1.16% | 600 |
|---|
| 2026.06.04 | ₩110,031 | ₩110,031 | ₩109,991 | ₩109,991 | -0.04% | 600 |
|---|
| 2026.06.03 | ₩109,777 | ₩109,777 | ₩109,590 | ₩109,684 | -0.09% | 200 |
|---|
| 2026.06.02 | ₩109,791 | ₩109,938 | ₩109,791 | ₩109,938 | +0.13% | 300 |
|---|
| 2026.06.01 | ₩108,922 | ₩109,577 | ₩108,922 | ₩109,577 | +0.60% | 1천 |
|---|
| 2026.05.29 | ₩109,751 | ₩109,751 | ₩109,443 | ₩109,443 | -0.28% | 900 |
|---|
| 2026.05.28 | ₩107,586 | ₩108,441 | ₩107,586 | ₩108,201 | +0.57% | 1.9천 |
|---|
| 2026.05.27 | ₩107,319 | ₩107,319 | ₩106,892 | ₩106,932 | -0.36% | 3.2천 |
|---|
| 2026.05.26 | ₩106,331 | ₩106,625 | ₩106,184 | ₩106,531 | +0.19% | 4.6천 |
|---|
| 2026.05.22 | ₩105,689 | ₩106,037 | ₩105,689 | ₩105,863 | +0.16% | 600 |
|---|
| 2026.05.21 | ₩103,151 | ₩104,193 | ₩102,977 | ₩104,073 | +0.89% | 1.2천 |
|---|
| 2026.05.20 | ₩103,191 | ₩103,779 | ₩103,191 | ₩103,779 | +0.57% | 900 |
|---|
| 2026.05.19 | ₩102,309 | ₩102,336 | ₩102,002 | ₩102,002 | -0.30% | 400 |
|---|
| 2026.05.18 | ₩101,949 | ₩102,349 | ₩101,949 | ₩102,349 | +0.39% | 1.5천 |
|---|
| 2026.05.15 | ₩101,534 | ₩101,575 | ₩101,414 | ₩101,414 | -0.12% | 800 |
|---|
| 2026.05.14 | ₩103,004 | ₩103,004 | ₩102,790 | ₩102,790 | -0.21% | 300 |
|---|
| 2026.05.13 | ₩102,376 | ₩102,376 | ₩102,376 | ₩102,376 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩102,884 | ₩103,178 | ₩102,884 | ₩103,178 | +0.29% | 2.1천 |
|---|
| 2026.05.11 | ₩104,327 | ₩104,327 | ₩103,872 | ₩103,872 | -0.44% | 600 |
|---|
| 2026.05.08 | ₩104,033 | ₩104,647 | ₩104,033 | ₩104,647 | +0.59% | 1.5천 |
|---|
| 2026.05.07 | ₩105,035 | ₩105,155 | ₩104,540 | ₩104,540 | -0.47% | 700 |
|---|
| 2026.05.06 | ₩105,302 | ₩105,302 | ₩105,302 | ₩105,302 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩102,844 | ₩103,712 | ₩102,724 | ₩103,685 | +0.82% | 1천 |
|---|
| 2026.05.04 | ₩102,336 | ₩102,336 | ₩101,868 | ₩101,868 | -0.46% | 800 |
|---|
| 2026.05.01 | ₩103,245 | ₩103,245 | ₩103,245 | ₩103,245 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩103,204 | ₩103,498 | ₩103,017 | ₩103,378 | +0.17% | 5.1천 |
|---|
| 2026.04.29 | ₩102,349 | ₩102,376 | ₩102,056 | ₩102,162 | -0.18% | 800 |
|---|
| 2026.04.28 | ₩101,949 | ₩102,189 | ₩101,815 | ₩102,189 | +0.24% | 700 |
|---|
| 2026.04.27 | ₩102,724 | ₩102,830 | ₩102,724 | ₩102,724 | 0.00% | 900 |
|---|
| 2026.04.24 | ₩102,897 | ₩102,897 | ₩102,897 | ₩102,897 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩102,430 | ₩102,496 | ₩102,430 | ₩102,496 | +0.07% | 300 |
|---|
| 2026.04.22 | ₩102,964 | ₩102,964 | ₩102,643 | ₩102,724 | -0.23% | 800 |
|---|
| 2026.04.21 | ₩103,832 | ₩103,832 | ₩103,338 | ₩103,338 | -0.48% | 1.8천 |
|---|
| 2026.04.20 | ₩103,752 | ₩103,926 | ₩103,752 | ₩103,926 | +0.17% | 300 |
|---|
| 2026.04.17 | ₩102,630 | ₩103,926 | ₩102,630 | ₩103,592 | +0.94% | 1.2천 |
|---|
| 2026.04.16 | ₩101,441 | ₩101,815 | ₩101,441 | ₩101,815 | +0.37% | 1.2천 |
|---|
| 2026.04.15 | ₩100,706 | ₩101,067 | ₩100,706 | ₩101,067 | +0.36% | 400 |
|---|
| 2026.04.14 | ₩101,561 | ₩101,668 | ₩101,388 | ₩101,454 | -0.11% | 1.4천 |
|---|
| 2026.04.13 | ₩99,798 | ₩100,987 | ₩99,798 | ₩100,987 | +1.19% | 1.8천 |
|---|
| 2026.04.10 | ₩100,506 | ₩100,506 | ₩100,132 | ₩100,132 | -0.37% | 1.5천 |
|---|
| 2026.04.09 | ₩100,866 | ₩101,080 | ₩100,866 | ₩101,040 | +0.17% | 1.6천 |
|---|
| 2026.04.08 | ₩100,559 | ₩100,880 | ₩100,559 | ₩100,826 | +0.27% | 900 |
|---|
| 2026.04.07 | ₩98,101 | ₩98,288 | ₩97,540 | ₩98,288 | +0.19% | 13.3만 |
|---|
| 2026.04.06 | ₩98,382 | ₩98,488 | ₩98,382 | ₩98,488 | +0.11% | 200 |
|---|
| 2026.04.02 | ₩97,313 | ₩98,154 | ₩97,313 | ₩98,154 | +0.86% | 300 |
|---|
| 2026.04.01 | ₩97,767 | ₩98,382 | ₩97,767 | ₩97,927 | +0.16% | 600 |
|---|
| 2026.03.31 | ₩97,139 | ₩97,433 | ₩97,139 | ₩97,353 | +0.22% | 500 |
|---|
| 2026.03.30 | ₩96,618 | ₩96,618 | ₩95,536 | ₩95,536 | -1.12% | 900 |
|---|
| 2026.03.27 | ₩96,217 | ₩96,471 | ₩95,816 | ₩95,816 | -0.42% | 600 |
|---|
| 2026.03.26 | ₩97,353 | ₩97,380 | ₩97,086 | ₩97,086 | -0.27% | 1.3천 |
|---|
| 2026.03.25 | ₩98,542 | ₩98,675 | ₩98,488 | ₩98,502 | -0.04% | 1천 |
|---|
| 2026.03.24 | ₩97,607 | ₩97,607 | ₩97,607 | ₩97,607 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩98,529 | ₩98,529 | ₩97,887 | ₩97,887 | -0.65% | 400 |
|---|
| 2026.03.20 | ₩98,061 | ₩98,061 | ₩96,591 | ₩96,591 | -1.50% | 2.3천 |
|---|
| 2026.03.19 | ₩98,141 | ₩98,649 | ₩98,141 | ₩98,649 | +0.52% | 800 |
|---|
| 2026.03.18 | ₩99,771 | ₩99,771 | ₩98,756 | ₩98,756 | -1.02% | 800 |
|---|
| 2026.03.17 | ₩99,945 | ₩99,945 | ₩99,945 | ₩99,945 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩99,838 | ₩100,011 | ₩99,571 | ₩99,597 | -0.24% | 2.3천 |
|---|
| 2026.03.13 | ₩99,504 | ₩99,504 | ₩98,849 | ₩98,849 | -0.66% | 400 |
|---|
| 2026.03.12 | ₩99,811 | ₩99,838 | ₩98,863 | ₩98,863 | -0.95% | 1.3천 |
|---|
| 2026.03.11 | ₩100,586 | ₩100,586 | ₩100,586 | ₩100,586 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩101,922 | ₩101,922 | ₩101,414 | ₩101,414 | -0.50% | 500 |
|---|
| 2026.03.09 | ₩100,439 | ₩102,403 | ₩100,439 | ₩102,403 | +1.96% | 1.3천 |
|---|
| 2026.03.06 | ₩102,483 | ₩102,483 | ₩102,483 | ₩102,483 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩103,739 | ₩103,739 | ₩103,472 | ₩103,472 | -0.26% | 400 |
|---|
| 2026.03.04 | ₩104,981 | ₩104,981 | ₩104,981 | ₩104,981 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩103,592 | ₩105,302 | ₩103,565 | ₩104,848 | +1.21% | 1만 |
|---|
| 2026.03.02 | ₩105,208 | ₩105,997 | ₩105,208 | ₩105,997 | +0.75% | 1.7천 |
|---|
| 2026.02.27 | ₩105,796 | ₩106,170 | ₩105,796 | ₩106,170 | +0.35% | 100 |
|---|
| 2026.02.26 | ₩105,596 | ₩105,596 | ₩105,582 | ₩105,582 | -0.01% | 600 |
|---|
| 2026.02.25 | ₩104,834 | ₩104,834 | ₩104,834 | ₩104,834 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩105,115 | ₩105,783 | ₩105,115 | ₩105,422 | +0.29% | 700 |
|---|
| 2026.02.23 | ₩104,941 | ₩104,941 | ₩104,768 | ₩104,768 | -0.17% | 500 |
|---|
| 2026.02.20 | ₩105,636 | ₩105,770 | ₩105,569 | ₩105,770 | +0.13% | 1.3천 |
|---|
| 2026.02.19 | ₩104,540 | ₩105,302 | ₩104,540 | ₩105,168 | +0.60% | 4.1천 |
|---|
| 2026.02.18 | ₩105,142 | ₩105,142 | ₩104,888 | ₩105,021 | -0.11% | 1.3천 |
|---|
| 2026.02.17 | ₩105,008 | ₩105,008 | ₩104,019 | ₩104,514 | -0.47% | 1.2천 |
|---|
| 2026.02.13 | ₩104,140 | ₩105,262 | ₩104,140 | ₩105,262 | +1.08% | 200 |
|---|
| 2026.02.12 | ₩105,703 | ₩105,796 | ₩103,806 | ₩103,886 | -1.72% | 2천 |
|---|
| 2026.02.11 | ₩105,649 | ₩105,903 | ₩105,649 | ₩105,836 | +0.18% | 1.3만 |
|---|
| 2026.02.10 | ₩105,596 | ₩105,943 | ₩105,516 | ₩105,609 | +0.01% | 1.2만 |
|---|
| 2026.02.09 | ₩105,128 | ₩105,128 | ₩104,848 | ₩104,995 | -0.13% | 2.9천 |
|---|
| 2026.02.06 | ₩105,249 | ₩105,529 | ₩105,249 | ₩105,529 | +0.27% | 700 |
|---|
| 2026.02.05 | ₩103,993 | ₩103,993 | ₩103,872 | ₩103,872 | -0.12% | 200 |
|---|
| 2026.02.04 | ₩104,220 | ₩105,315 | ₩104,220 | ₩105,235 | +0.97% | 900 |
|---|
| 2026.02.03 | ₩103,365 | ₩103,525 | ₩103,017 | ₩103,432 | +0.06% | 1.7천 |
|---|
| 2026.02.02 | ₩103,231 | ₩103,512 | ₩103,138 | ₩103,512 | +0.27% | 1.5천 |
|---|
| 2026.01.30 | ₩102,136 | ₩102,456 | ₩101,935 | ₩102,456 | +0.31% | 600 |
|---|
| 2026.01.29 | ₩102,136 | ₩102,136 | ₩102,136 | ₩102,136 | 0.00% | 600 |
|---|
| 2026.01.28 | ₩102,870 | ₩102,870 | ₩102,390 | ₩102,390 | -0.47% | 800 |
|---|
| 2026.01.27 | ₩103,271 | ₩103,271 | ₩102,991 | ₩103,084 | -0.18% | 1.7천 |
|---|
| 2026.01.26 | ₩103,178 | ₩103,298 | ₩103,178 | ₩103,271 | +0.09% | 2천 |
|---|
| 2026.01.23 | ₩102,790 | ₩102,790 | ₩102,790 | ₩102,790 | 0.00% | 1천 |
|---|
| 2026.01.22 | ₩103,325 | ₩103,351 | ₩103,325 | ₩103,351 | +0.03% | 500 |
|---|
| 2026.01.21 | ₩102,162 | ₩103,258 | ₩102,162 | ₩103,258 | +1.07% | 600 |
|---|
| 2026.01.20 | ₩102,109 | ₩102,109 | ₩101,748 | ₩101,748 | -0.35% | 600 |
|---|
| 2026.01.16 | ₩103,285 | ₩103,432 | ₩103,031 | ₩103,098 | -0.18% | 1.6만 |
|---|
| 2026.01.15 | ₩103,899 | ₩103,899 | ₩103,899 | ₩103,899 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩103,538 | ₩103,592 | ₩103,458 | ₩103,592 | +0.05% | 1.6천 |
|---|
| 2026.01.13 | ₩102,937 | ₩102,937 | ₩102,790 | ₩102,937 | 0.00% | 5천 |
|---|
| 2026.01.12 | ₩102,536 | ₩102,817 | ₩102,536 | ₩102,817 | +0.27% | 800 |
|---|
| 2026.01.09 | ₩102,443 | ₩102,443 | ₩102,443 | ₩102,443 | 0.00% | 400 |
|---|
| 2026.01.08 | ₩100,666 | ₩101,802 | ₩100,666 | ₩101,788 | +1.11% | 800 |
|---|
| 2026.01.07 | ₩100,813 | ₩100,813 | ₩100,265 | ₩100,265 | -0.54% | 300 |
|---|
| 2026.01.06 | ₩99,691 | ₩101,294 | ₩99,691 | ₩101,214 | +1.53% | 1.7천 |
|---|
| 2026.01.05 | ₩99,691 | ₩99,691 | ₩99,691 | ₩99,691 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩99,023 | ₩99,023 | ₩99,023 | ₩99,023 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩99,237 | ₩99,343 | ₩98,849 | ₩98,849 | -0.39% | 1.9천 |
|---|
| 2025.12.30 | ₩99,744 | ₩99,744 | ₩99,744 | ₩99,744 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩99,998 | ₩100,025 | ₩99,998 | ₩100,025 | +0.03% | 1.2천 |
|---|
| 2025.12.26 | ₩100,386 | ₩100,399 | ₩100,212 | ₩100,386 | 0.00% | 2.1천 |
|---|
| 2025.12.24 | ₩100,225 | ₩100,399 | ₩100,199 | ₩100,399 | +0.17% | 3천 |
|---|
| 2025.12.23 | ₩99,865 | ₩99,998 | ₩99,851 | ₩99,971 | +0.11% | 1.7천 |
|---|
| 2025.12.22 | ₩100,426 | ₩100,426 | ₩100,426 | ₩100,426 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩101,374 | ₩101,615 | ₩101,374 | ₩101,615 | +0.24% | 500 |
|---|
| 2025.12.18 | ₩101,762 | ₩101,762 | ₩101,334 | ₩101,334 | -0.42% | 800 |
|---|
| 2025.12.17 | ₩101,428 | ₩101,989 | ₩101,281 | ₩101,294 | -0.13% | 2.6천 |
|---|
| 2025.12.16 | ₩101,481 | ₩101,481 | ₩101,481 | ₩101,481 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩101,802 | ₩101,935 | ₩101,802 | ₩101,935 | +0.13% | 700 |
|---|
| 2025.12.12 | ₩101,641 | ₩101,668 | ₩101,641 | ₩101,668 | +0.03% | 1.5천 |
|---|
| 2025.12.11 | ₩101,722 | ₩102,189 | ₩101,722 | ₩101,922 | +0.20% | 1.5천 |
|---|
| 2025.12.10 | ₩99,437 | ₩101,200 | ₩99,437 | ₩101,200 | +1.77% | 500 |
|---|
| 2025.12.09 | ₩99,531 | ₩99,531 | ₩99,531 | ₩99,531 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩99,771 | ₩99,771 | ₩99,718 | ₩99,718 | -0.05% | 200 |
|---|
| 2025.12.05 | ₩100,653 | ₩100,653 | ₩100,332 | ₩100,359 | -0.29% | 4천 |
|---|
| 2025.12.04 | ₩100,506 | ₩100,506 | ₩99,931 | ₩99,958 | -0.55% | 1.6천 |
|---|
| 2025.12.03 | ₩99,891 | ₩100,158 | ₩99,891 | ₩100,158 | +0.27% | 1.4천 |
|---|
| 2025.12.02 | ₩99,250 | ₩99,691 | ₩99,237 | ₩99,464 | +0.22% | 3.5천 |
|---|
| 2025.12.01 | ₩99,691 | ₩99,691 | ₩99,384 | ₩99,384 | -0.31% | 300 |
|---|
| 2025.11.28 | ₩100,132 | ₩100,132 | ₩100,132 | ₩100,132 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩99,838 | ₩99,905 | ₩99,718 | ₩99,718 | -0.12% | 1.9천 |
|---|
| 2025.11.25 | ₩97,820 | ₩99,424 | ₩97,820 | ₩99,424 | +1.64% | 600 |
|---|
| 2025.11.24 | ₩97,527 | ₩97,527 | ₩97,446 | ₩97,446 | -0.08% | 500 |
|---|
| 2025.11.21 | ₩97,593 | ₩97,593 | ₩97,046 | ₩97,046 | -0.56% | 400 |
|---|
| 2025.11.20 | ₩96,257 | ₩96,257 | ₩94,654 | ₩94,654 | -1.67% | 2천 |
|---|
| 2025.11.19 | ₩95,910 | ₩95,910 | ₩95,255 | ₩95,496 | -0.43% | 2.2천 |
|---|
| 2025.11.18 | ₩95,536 | ₩95,950 | ₩95,536 | ₩95,950 | +0.43% | 300 |
|---|
| 2025.11.17 | ₩95,790 | ₩95,816 | ₩95,790 | ₩95,816 | +0.03% | 300 |
|---|
| 2025.11.14 | ₩96,712 | ₩97,126 | ₩96,712 | ₩96,979 | +0.28% | 4.1천 |
|---|
| 2025.11.13 | ₩98,422 | ₩98,863 | ₩97,513 | ₩97,513 | -0.92% | 3천 |
|---|
| 2025.11.12 | ₩99,023 | ₩99,023 | ₩99,023 | ₩99,023 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩98,729 | ₩98,996 | ₩98,729 | ₩98,903 | +0.18% | 200 |
|---|
| 2025.11.10 | ₩97,847 | ₩98,542 | ₩97,847 | ₩98,382 | +0.55% | 1.1천 |
|---|
| 2025.11.07 | ₩96,418 | ₩97,914 | ₩96,418 | ₩97,914 | +1.55% | 400 |
|---|
| 2025.11.06 | ₩97,593 | ₩98,074 | ₩96,899 | ₩96,939 | -0.67% | 4.7천 |
|---|
| 2025.11.05 | ₩97,286 | ₩97,673 | ₩96,992 | ₩97,633 | +0.36% | 900 |
|---|
| 2025.11.04 | ₩97,527 | ₩97,527 | ₩97,366 | ₩97,366 | -0.16% | 1천 |
|---|
| 2025.11.03 | ₩97,861 | ₩98,195 | ₩97,406 | ₩98,088 | +0.23% | 2.2천 |
|---|
| 2025.10.31 | ₩98,822 | ₩98,849 | ₩98,796 | ₩98,809 | -0.01% | 1.4천 |
|---|
| 2025.10.30 | ₩97,673 | ₩99,090 | ₩97,673 | ₩98,154 | +0.49% | 400 |
|---|
| 2025.10.29 | ₩99,517 | ₩99,517 | ₩98,462 | ₩98,462 | -1.06% | 600 |
|---|
| 2025.10.28 | ₩100,185 | ₩100,185 | ₩99,490 | ₩99,490 | -0.69% | 600 |
|---|
| 2025.10.27 | ₩100,546 | ₩100,546 | ₩100,239 | ₩100,372 | -0.17% | 2.2천 |
|---|
| 2025.10.24 | ₩100,359 | ₩100,359 | ₩100,145 | ₩100,145 | -0.21% | 300 |
|---|
| 2025.10.23 | ₩99,704 | ₩99,851 | ₩99,704 | ₩99,851 | +0.15% | 1.4천 |
|---|
| 2025.10.22 | ₩100,466 | ₩100,492 | ₩99,704 | ₩99,718 | -0.74% | 700 |
|---|
| 2025.10.21 | ₩100,519 | ₩100,639 | ₩100,519 | ₩100,639 | +0.12% | 400 |
|---|
| 2025.10.20 | ₩99,624 | ₩99,784 | ₩99,557 | ₩99,784 | +0.16% | 2.2천 |
|---|
| 2025.10.17 | ₩98,876 | ₩99,023 | ₩98,876 | ₩99,023 | +0.15% | 600 |
|---|
| 2025.10.16 | ₩99,624 | ₩99,624 | ₩98,863 | ₩98,863 | -0.76% | 1.6천 |
|---|
| 2025.10.15 | ₩100,199 | ₩100,199 | ₩99,504 | ₩99,624 | -0.57% | 1.6천 |
|---|
| 2025.10.14 | ₩99,677 | ₩99,771 | ₩99,664 | ₩99,677 | 0.00% | 1.6천 |
|---|
| 2025.10.13 | ₩98,462 | ₩98,849 | ₩98,462 | ₩98,475 | +0.01% | 1.8천 |
|---|
| 2025.10.10 | ₩98,181 | ₩98,181 | ₩97,967 | ₩97,967 | -0.22% | 400 |
|---|