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 | ₩108,809 | ₩109,130 | ₩108,608 | ₩108,929 | +0.11% | 6.4천 |
| 2026.10.08 | ₩107,833 | ₩108,555 | ₩107,833 | ₩108,555 | +0.67% | 1.2천 |
| 2026.10.07 | ₩107,619 | ₩107,793 | ₩107,579 | ₩107,740 | +0.11% | 1.6천 |
| 2026.10.06 | ₩108,729 | ₩108,929 | ₩108,475 | ₩108,475 | -0.23% | 17만 |
| 2026.10.05 | ₩107,419 | ₩108,355 | ₩107,419 | ₩108,355 | +0.87% | 1.2천 |
| 2026.10.02 | ₩107,954 | ₩108,288 | ₩107,633 | ₩107,780 | -0.16% | 1.1천 |
| 2026.10.01 | ₩107,125 | ₩107,125 | ₩106,965 | ₩106,965 | -0.15% | 600 |
| 2026.09.30 | ₩107,900 | ₩107,900 | ₩106,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,804 |
| -1.02% |
| 1.1천 |
| 2026.09.29 | ₩107,726 | ₩107,740 | ₩107,165 | ₩107,459 | -0.25% | 1.5천 |
|---|
| 2026.09.28 | ₩107,793 | ₩107,793 | ₩107,259 | ₩107,553 | -0.22% | 2.1천 |
|---|
| 2026.09.25 | ₩107,913 | ₩108,595 | ₩107,913 | ₩108,435 | +0.48% | 1.8천 |
|---|
| 2026.09.24 | ₩108,060 | ₩108,341 | ₩107,713 | ₩107,913 | -0.14% | 2.9천 |
|---|
| 2026.09.23 | ₩108,421 | ₩108,502 | ₩108,248 | ₩108,248 | -0.16% | 300 |
|---|
| 2026.09.22 | ₩108,502 | ₩109,023 | ₩108,502 | ₩109,023 | +0.48% | 3천 |
|---|
| 2026.09.21 | ₩107,833 | ₩108,448 | ₩107,833 | ₩108,368 | +0.50% | 3천 |
|---|
| 2026.09.18 | ₩107,673 | ₩107,726 | ₩107,673 | ₩107,726 | +0.05% | 100 |
|---|
| 2026.09.17 | ₩108,849 | ₩108,929 | ₩108,849 | ₩108,876 | +0.02% | 200 |
|---|
| 2026.09.16 | ₩108,435 | ₩108,435 | ₩107,486 | ₩107,726 | -0.65% | 1.3천 |
|---|
| 2026.09.15 | ₩108,141 | ₩108,154 | ₩108,101 | ₩108,101 | -0.04% | 900 |
|---|
| 2026.09.14 | ₩108,448 | ₩108,448 | ₩108,408 | ₩108,408 | -0.04% | 3.8천 |
|---|
| 2026.09.11 | ₩108,408 | ₩108,488 | ₩108,408 | ₩108,461 | +0.05% | 700 |
|---|
| 2026.09.10 | ₩107,740 | ₩107,807 | ₩107,312 | ₩107,312 | -0.40% | 700 |
|---|
| 2026.09.09 | ₩108,314 | ₩108,314 | ₩107,954 | ₩107,954 | -0.33% | 700 |
|---|
| 2026.09.08 | ₩109,370 | ₩109,370 | ₩109,370 | ₩109,370 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩110,266 | ₩110,266 | ₩110,266 | ₩110,266 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩110,199 | ₩110,479 | ₩110,199 | ₩110,453 | +0.23% | 600 |
|---|
| 2026.09.02 | ₩109,891 | ₩109,958 | ₩109,891 | ₩109,958 | +0.06% | 1천 |
|---|
| 2026.09.01 | ₩109,851 | ₩109,851 | ₩109,424 | ₩109,490 | -0.33% | 600 |
|---|
| 2026.08.31 | ₩110,613 | ₩110,613 | ₩110,613 | ₩110,613 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩111,909 | ₩111,909 | ₩111,201 | ₩111,201 | -0.63% | 800 |
|---|
| 2026.08.27 | ₩111,789 | ₩111,789 | ₩111,695 | ₩111,695 | -0.08% | 300 |
|---|
| 2026.08.26 | ₩111,789 | ₩112,123 | ₩111,789 | ₩112,096 | +0.27% | 2천 |
|---|
| 2026.08.25 | ₩112,765 | ₩112,765 | ₩112,043 | ₩112,043 | -0.64% | 1천 |
|---|
| 2026.08.24 | ₩112,965 | ₩112,965 | ₩112,885 | ₩112,952 | -0.01% | 700 |
|---|
| 2026.08.21 | ₩112,551 | ₩112,604 | ₩112,537 | ₩112,537 | -0.01% | 1.1천 |
|---|
| 2026.08.20 | ₩112,283 | ₩112,444 | ₩111,963 | ₩111,963 | -0.29% | 500 |
|---|
| 2026.08.19 | ₩112,564 | ₩112,765 | ₩112,564 | ₩112,765 | +0.18% | 300 |
|---|
| 2026.08.18 | ₩111,802 | ₩111,976 | ₩111,388 | ₩111,388 | -0.37% | 2.4천 |
|---|
| 2026.08.17 | ₩112,257 | ₩112,257 | ₩111,589 | ₩111,589 | -0.60% | 400 |
|---|
| 2026.08.14 | ₩113,125 | ₩113,179 | ₩112,871 | ₩112,871 | -0.22% | 500 |
|---|
| 2026.08.13 | ₩113,232 | ₩113,232 | ₩112,724 | ₩113,112 | -0.11% | 600 |
|---|
| 2026.08.12 | ₩111,989 | ₩112,444 | ₩111,989 | ₩112,297 | +0.27% | 500 |
|---|
| 2026.08.11 | ₩112,484 | ₩112,484 | ₩112,337 | ₩112,337 | -0.13% | 600 |
|---|
| 2026.08.10 | ₩112,270 | ₩112,270 | ₩112,123 | ₩112,123 | -0.13% | 1천 |
|---|
| 2026.08.07 | ₩112,123 | ₩112,604 | ₩112,123 | ₩112,524 | +0.36% | 400 |
|---|
| 2026.08.06 | ₩111,562 | ₩111,562 | ₩111,148 | ₩111,201 | -0.32% | 400 |
|---|
| 2026.08.05 | ₩112,805 | ₩112,805 | ₩112,016 | ₩112,016 | -0.70% | 300 |
|---|
| 2026.08.04 | ₩110,733 | ₩112,404 | ₩110,733 | ₩112,404 | +1.51% | 600 |
|---|
| 2026.08.03 | ₩110,065 | ₩110,266 | ₩110,065 | ₩110,266 | +0.18% | 800 |
|---|
| 2026.07.31 | ₩109,704 | ₩109,704 | ₩109,704 | ₩109,704 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩109,464 | ₩110,145 | ₩109,464 | ₩110,145 | +0.62% | 1천 |
|---|
| 2026.07.29 | ₩112,390 | ₩112,390 | ₩111,001 | ₩111,001 | -1.24% | 1천 |
|---|
| 2026.07.28 | ₩112,270 | ₩112,631 | ₩112,270 | ₩112,631 | +0.32% | 600 |
|---|
| 2026.07.27 | ₩110,185 | ₩110,867 | ₩110,172 | ₩110,867 | +0.62% | 900 |
|---|
| 2026.07.24 | ₩108,689 | ₩109,370 | ₩108,689 | ₩109,250 | +0.52% | 600 |
|---|
| 2026.07.23 | ₩108,595 | ₩108,595 | ₩108,007 | ₩108,328 | -0.25% | 1.5천 |
|---|
| 2026.07.22 | ₩109,437 | ₩109,531 | ₩109,290 | ₩109,290 | -0.13% | 5.2천 |
|---|
| 2026.07.21 | ₩109,384 | ₩109,384 | ₩109,384 | ₩109,384 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩109,731 | ₩109,731 | ₩109,263 | ₩109,263 | -0.43% | 2.2천 |
|---|
| 2026.07.17 | ₩111,054 | ₩111,054 | ₩110,025 | ₩110,025 | -0.93% | 1.3천 |
|---|
| 2026.07.16 | ₩110,519 | ₩110,600 | ₩110,346 | ₩110,600 | +0.07% | 600 |
|---|
| 2026.07.15 | ₩109,410 | ₩109,437 | ₩109,410 | ₩109,437 | +0.02% | 700 |
|---|
| 2026.07.14 | ₩110,533 | ₩110,533 | ₩109,905 | ₩109,972 | -0.51% | 300 |
|---|
| 2026.07.13 | ₩109,998 | ₩109,998 | ₩109,998 | ₩109,998 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩110,453 | ₩110,453 | ₩110,332 | ₩110,332 | -0.11% | 200 |
|---|
| 2026.07.09 | ₩109,931 | ₩109,931 | ₩109,718 | ₩109,718 | -0.19% | 500 |
|---|
| 2026.07.08 | ₩108,689 | ₩108,889 | ₩108,689 | ₩108,889 | +0.18% | 600 |
|---|
| 2026.07.07 | ₩111,321 | ₩111,321 | ₩110,493 | ₩110,493 | -0.74% | 5.2만 |
|---|
| 2026.07.06 | ₩110,827 | ₩111,228 | ₩110,493 | ₩111,228 | +0.36% | 600 |
|---|
| 2026.07.02 | ₩110,800 | ₩110,934 | ₩110,199 | ₩110,934 | +0.12% | 400 |
|---|
| 2026.07.01 | ₩110,132 | ₩110,132 | ₩110,132 | ₩110,132 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩109,437 | ₩109,490 | ₩109,437 | ₩109,490 | +0.05% | 200 |
|---|
| 2026.06.29 | ₩109,504 | ₩109,544 | ₩109,210 | ₩109,517 | +0.01% | 700 |
|---|
| 2026.06.26 | ₩109,130 | ₩109,196 | ₩109,063 | ₩109,103 | -0.02% | 300 |
|---|
| 2026.06.25 | ₩108,916 | ₩108,943 | ₩108,542 | ₩108,542 | -0.34% | 1.2천 |
|---|
| 2026.06.24 | ₩108,181 | ₩108,689 | ₩108,181 | ₩108,461 | +0.26% | 1.1천 |
|---|
| 2026.06.23 | ₩107,406 | ₩107,406 | ₩107,192 | ₩107,232 | -0.16% | 2.4천 |
|---|
| 2026.06.22 | ₩107,887 | ₩107,994 | ₩107,513 | ₩107,513 | -0.35% | 800 |
|---|
| 2026.06.18 | ₩107,619 | ₩107,967 | ₩107,619 | ₩107,887 | +0.25% | 1.1천 |
|---|
| 2026.06.17 | ₩107,366 | ₩107,366 | ₩106,711 | ₩106,711 | -0.61% | 200 |
|---|
| 2026.06.16 | ₩109,597 | ₩109,597 | ₩108,983 | ₩108,983 | -0.56% | 3.5천 |
|---|
| 2026.06.15 | ₩109,825 | ₩109,931 | ₩109,450 | ₩109,450 | -0.34% | 200 |
|---|
| 2026.06.12 | ₩108,207 | ₩109,009 | ₩108,207 | ₩109,009 | +0.74% | 1.3천 |
|---|
| 2026.06.11 | ₩106,697 | ₩108,381 | ₩106,697 | ₩108,087 | +1.30% | 2.6천 |
|---|
| 2026.06.10 | ₩108,167 | ₩108,301 | ₩106,149 | ₩106,149 | -1.87% | 1.1천 |
|---|
| 2026.06.09 | ₩108,769 | ₩108,862 | ₩108,114 | ₩108,862 | +0.09% | 600 |
|---|
| 2026.06.08 | ₩109,343 | ₩109,343 | ₩108,528 | ₩108,528 | -0.75% | 1.1천 |
|---|
| 2026.06.05 | ₩109,437 | ₩109,437 | ₩108,167 | ₩108,167 | -1.16% | 600 |
|---|
| 2026.06.04 | ₩110,065 | ₩110,065 | ₩110,025 | ₩110,025 | -0.04% | 600 |
|---|
| 2026.06.03 | ₩109,811 | ₩109,811 | ₩109,624 | ₩109,718 | -0.09% | 200 |
|---|
| 2026.06.02 | ₩109,825 | ₩109,972 | ₩109,825 | ₩109,972 | +0.13% | 300 |
|---|
| 2026.06.01 | ₩108,956 | ₩109,611 | ₩108,956 | ₩109,611 | +0.60% | 1천 |
|---|
| 2026.05.29 | ₩109,784 | ₩109,784 | ₩109,477 | ₩109,477 | -0.28% | 900 |
|---|
| 2026.05.28 | ₩107,619 | ₩108,475 | ₩107,619 | ₩108,234 | +0.57% | 1.9천 |
|---|
| 2026.05.27 | ₩107,352 | ₩107,352 | ₩106,925 | ₩106,965 | -0.36% | 3.2천 |
|---|
| 2026.05.26 | ₩106,363 | ₩106,657 | ₩106,216 | ₩106,564 | +0.19% | 4.6천 |
|---|
| 2026.05.22 | ₩105,722 | ₩106,069 | ₩105,722 | ₩105,896 | +0.16% | 600 |
|---|
| 2026.05.21 | ₩103,183 | ₩104,225 | ₩103,009 | ₩104,105 | +0.89% | 1.2천 |
|---|
| 2026.05.20 | ₩103,223 | ₩103,811 | ₩103,223 | ₩103,811 | +0.57% | 900 |
|---|
| 2026.05.19 | ₩102,341 | ₩102,367 | ₩102,033 | ₩102,033 | -0.30% | 400 |
|---|
| 2026.05.18 | ₩101,980 | ₩102,381 | ₩101,980 | ₩102,381 | +0.39% | 1.5천 |
|---|
| 2026.05.15 | ₩101,566 | ₩101,606 | ₩101,445 | ₩101,445 | -0.12% | 800 |
|---|
| 2026.05.14 | ₩103,036 | ₩103,036 | ₩102,822 | ₩102,822 | -0.21% | 300 |
|---|
| 2026.05.13 | ₩102,408 | ₩102,408 | ₩102,408 | ₩102,408 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩102,915 | ₩103,209 | ₩102,915 | ₩103,209 | +0.29% | 2.1천 |
|---|
| 2026.05.11 | ₩104,359 | ₩104,359 | ₩103,904 | ₩103,904 | -0.44% | 600 |
|---|
| 2026.05.08 | ₩104,065 | ₩104,679 | ₩104,065 | ₩104,679 | +0.59% | 1.5천 |
|---|
| 2026.05.07 | ₩105,067 | ₩105,187 | ₩104,573 | ₩104,573 | -0.47% | 700 |
|---|
| 2026.05.06 | ₩105,334 | ₩105,334 | ₩105,334 | ₩105,334 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩102,875 | ₩103,744 | ₩102,755 | ₩103,717 | +0.82% | 1천 |
|---|
| 2026.05.04 | ₩102,367 | ₩102,367 | ₩101,900 | ₩101,900 | -0.46% | 800 |
|---|
| 2026.05.01 | ₩103,276 | ₩103,276 | ₩103,276 | ₩103,276 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩103,236 | ₩103,530 | ₩103,049 | ₩103,410 | +0.17% | 5.1천 |
|---|
| 2026.04.29 | ₩102,381 | ₩102,408 | ₩102,087 | ₩102,194 | -0.18% | 800 |
|---|
| 2026.04.28 | ₩101,980 | ₩102,220 | ₩101,846 | ₩102,220 | +0.24% | 700 |
|---|
| 2026.04.27 | ₩102,755 | ₩102,862 | ₩102,755 | ₩102,755 | 0.00% | 900 |
|---|
| 2026.04.24 | ₩102,929 | ₩102,929 | ₩102,929 | ₩102,929 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩102,461 | ₩102,528 | ₩102,461 | ₩102,528 | +0.07% | 300 |
|---|
| 2026.04.22 | ₩102,996 | ₩102,996 | ₩102,675 | ₩102,755 | -0.23% | 800 |
|---|
| 2026.04.21 | ₩103,864 | ₩103,864 | ₩103,370 | ₩103,370 | -0.48% | 1.8천 |
|---|
| 2026.04.20 | ₩103,784 | ₩103,958 | ₩103,784 | ₩103,958 | +0.17% | 300 |
|---|
| 2026.04.17 | ₩102,661 | ₩103,958 | ₩102,661 | ₩103,624 | +0.94% | 1.2천 |
|---|
| 2026.04.16 | ₩101,472 | ₩101,846 | ₩101,472 | ₩101,846 | +0.37% | 1.2천 |
|---|
| 2026.04.15 | ₩100,737 | ₩101,098 | ₩100,737 | ₩101,098 | +0.36% | 400 |
|---|
| 2026.04.14 | ₩101,592 | ₩101,699 | ₩101,419 | ₩101,485 | -0.11% | 1.4천 |
|---|
| 2026.04.13 | ₩99,828 | ₩101,018 | ₩99,828 | ₩101,018 | +1.19% | 1.8천 |
|---|
| 2026.04.10 | ₩100,537 | ₩100,537 | ₩100,162 | ₩100,162 | -0.37% | 1.5천 |
|---|
| 2026.04.09 | ₩100,897 | ₩101,111 | ₩100,897 | ₩101,071 | +0.17% | 1.6천 |
|---|
| 2026.04.08 | ₩100,590 | ₩100,911 | ₩100,590 | ₩100,857 | +0.27% | 900 |
|---|
| 2026.04.07 | ₩98,131 | ₩98,318 | ₩97,570 | ₩98,318 | +0.19% | 13.3만 |
|---|
| 2026.04.06 | ₩98,412 | ₩98,519 | ₩98,412 | ₩98,519 | +0.11% | 200 |
|---|
| 2026.04.02 | ₩97,343 | ₩98,185 | ₩97,343 | ₩98,185 | +0.86% | 300 |
|---|
| 2026.04.01 | ₩97,797 | ₩98,412 | ₩97,797 | ₩97,957 | +0.16% | 600 |
|---|
| 2026.03.31 | ₩97,169 | ₩97,463 | ₩97,169 | ₩97,383 | +0.22% | 500 |
|---|
| 2026.03.30 | ₩96,648 | ₩96,648 | ₩95,565 | ₩95,565 | -1.12% | 900 |
|---|
| 2026.03.27 | ₩96,247 | ₩96,501 | ₩95,846 | ₩95,846 | -0.42% | 600 |
|---|
| 2026.03.26 | ₩97,383 | ₩97,409 | ₩97,115 | ₩97,115 | -0.27% | 1.3천 |
|---|
| 2026.03.25 | ₩98,572 | ₩98,706 | ₩98,519 | ₩98,532 | -0.04% | 1천 |
|---|
| 2026.03.24 | ₩97,637 | ₩97,637 | ₩97,637 | ₩97,637 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩98,559 | ₩98,559 | ₩97,917 | ₩97,917 | -0.65% | 400 |
|---|
| 2026.03.20 | ₩98,091 | ₩98,091 | ₩96,621 | ₩96,621 | -1.50% | 2.3천 |
|---|
| 2026.03.19 | ₩98,171 | ₩98,679 | ₩98,171 | ₩98,679 | +0.52% | 800 |
|---|
| 2026.03.18 | ₩99,802 | ₩99,802 | ₩98,786 | ₩98,786 | -1.02% | 800 |
|---|
| 2026.03.17 | ₩99,975 | ₩99,975 | ₩99,975 | ₩99,975 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩99,868 | ₩100,042 | ₩99,601 | ₩99,628 | -0.24% | 2.3천 |
|---|
| 2026.03.13 | ₩99,534 | ₩99,534 | ₩98,879 | ₩98,879 | -0.66% | 400 |
|---|
| 2026.03.12 | ₩99,842 | ₩99,868 | ₩98,893 | ₩98,893 | -0.95% | 1.3천 |
|---|
| 2026.03.11 | ₩100,617 | ₩100,617 | ₩100,617 | ₩100,617 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩101,953 | ₩101,953 | ₩101,445 | ₩101,445 | -0.50% | 500 |
|---|
| 2026.03.09 | ₩100,470 | ₩102,434 | ₩100,470 | ₩102,434 | +1.96% | 1.3천 |
|---|
| 2026.03.06 | ₩102,514 | ₩102,514 | ₩102,514 | ₩102,514 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩103,771 | ₩103,771 | ₩103,503 | ₩103,503 | -0.26% | 400 |
|---|
| 2026.03.04 | ₩105,014 | ₩105,014 | ₩105,014 | ₩105,014 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩103,624 | ₩105,334 | ₩103,597 | ₩104,880 | +1.21% | 1만 |
|---|
| 2026.03.02 | ₩105,241 | ₩106,029 | ₩105,241 | ₩106,029 | +0.75% | 1.7천 |
|---|
| 2026.02.27 | ₩105,829 | ₩106,203 | ₩105,829 | ₩106,203 | +0.35% | 100 |
|---|
| 2026.02.26 | ₩105,628 | ₩105,628 | ₩105,615 | ₩105,615 | -0.01% | 600 |
|---|
| 2026.02.25 | ₩104,867 | ₩104,867 | ₩104,867 | ₩104,867 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩105,147 | ₩105,815 | ₩105,147 | ₩105,455 | +0.29% | 700 |
|---|
| 2026.02.23 | ₩104,973 | ₩104,973 | ₩104,800 | ₩104,800 | -0.17% | 500 |
|---|
| 2026.02.20 | ₩105,668 | ₩105,802 | ₩105,602 | ₩105,802 | +0.13% | 1.3천 |
|---|
| 2026.02.19 | ₩104,573 | ₩105,334 | ₩104,573 | ₩105,201 | +0.60% | 4.1천 |
|---|
| 2026.02.18 | ₩105,174 | ₩105,174 | ₩104,920 | ₩105,054 | -0.11% | 1.3천 |
|---|
| 2026.02.17 | ₩105,040 | ₩105,040 | ₩104,051 | ₩104,546 | -0.47% | 1.2천 |
|---|
| 2026.02.13 | ₩104,172 | ₩105,294 | ₩104,172 | ₩105,294 | +1.08% | 200 |
|---|
| 2026.02.12 | ₩105,735 | ₩105,829 | ₩103,837 | ₩103,918 | -1.72% | 2천 |
|---|
| 2026.02.11 | ₩105,682 | ₩105,936 | ₩105,682 | ₩105,869 | +0.18% | 1.3만 |
|---|
| 2026.02.10 | ₩105,628 | ₩105,976 | ₩105,548 | ₩105,642 | +0.01% | 1.2만 |
|---|
| 2026.02.09 | ₩105,161 | ₩105,161 | ₩104,880 | ₩105,027 | -0.13% | 2.9천 |
|---|
| 2026.02.06 | ₩105,281 | ₩105,561 | ₩105,281 | ₩105,561 | +0.27% | 700 |
|---|
| 2026.02.05 | ₩104,025 | ₩104,025 | ₩103,904 | ₩103,904 | -0.12% | 200 |
|---|
| 2026.02.04 | ₩104,252 | ₩105,348 | ₩104,252 | ₩105,267 | +0.97% | 900 |
|---|
| 2026.02.03 | ₩103,396 | ₩103,557 | ₩103,049 | ₩103,463 | +0.06% | 1.7천 |
|---|
| 2026.02.02 | ₩103,263 | ₩103,544 | ₩103,169 | ₩103,544 | +0.27% | 1.5천 |
|---|
| 2026.01.30 | ₩102,167 | ₩102,488 | ₩101,967 | ₩102,488 | +0.31% | 600 |
|---|
| 2026.01.29 | ₩102,167 | ₩102,167 | ₩102,167 | ₩102,167 | 0.00% | 600 |
|---|
| 2026.01.28 | ₩102,902 | ₩102,902 | ₩102,421 | ₩102,421 | -0.47% | 800 |
|---|
| 2026.01.27 | ₩103,303 | ₩103,303 | ₩103,022 | ₩103,116 | -0.18% | 1.7천 |
|---|
| 2026.01.26 | ₩103,209 | ₩103,330 | ₩103,209 | ₩103,303 | +0.09% | 2천 |
|---|
| 2026.01.23 | ₩102,822 | ₩102,822 | ₩102,822 | ₩102,822 | 0.00% | 1천 |
|---|
| 2026.01.22 | ₩103,356 | ₩103,383 | ₩103,356 | ₩103,383 | +0.03% | 500 |
|---|
| 2026.01.21 | ₩102,194 | ₩103,290 | ₩102,194 | ₩103,290 | +1.07% | 600 |
|---|
| 2026.01.20 | ₩102,140 | ₩102,140 | ₩101,779 | ₩101,779 | -0.35% | 600 |
|---|
| 2026.01.16 | ₩103,316 | ₩103,463 | ₩103,062 | ₩103,129 | -0.18% | 1.6만 |
|---|
| 2026.01.15 | ₩103,931 | ₩103,931 | ₩103,931 | ₩103,931 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩103,570 | ₩103,624 | ₩103,490 | ₩103,624 | +0.05% | 1.6천 |
|---|
| 2026.01.13 | ₩102,969 | ₩102,969 | ₩102,822 | ₩102,969 | 0.00% | 5천 |
|---|
| 2026.01.12 | ₩102,568 | ₩102,849 | ₩102,568 | ₩102,849 | +0.27% | 800 |
|---|
| 2026.01.09 | ₩102,474 | ₩102,474 | ₩102,474 | ₩102,474 | 0.00% | 400 |
|---|
| 2026.01.08 | ₩100,697 | ₩101,833 | ₩100,697 | ₩101,820 | +1.11% | 800 |
|---|
| 2026.01.07 | ₩100,844 | ₩100,844 | ₩100,296 | ₩100,296 | -0.54% | 300 |
|---|
| 2026.01.06 | ₩99,721 | ₩101,325 | ₩99,721 | ₩101,245 | +1.53% | 1.7천 |
|---|
| 2026.01.05 | ₩99,721 | ₩99,721 | ₩99,721 | ₩99,721 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩99,053 | ₩99,053 | ₩99,053 | ₩99,053 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩99,267 | ₩99,374 | ₩98,879 | ₩98,879 | -0.39% | 1.9천 |
|---|
| 2025.12.30 | ₩99,775 | ₩99,775 | ₩99,775 | ₩99,775 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩100,029 | ₩100,056 | ₩100,029 | ₩100,056 | +0.03% | 1.2천 |
|---|
| 2025.12.26 | ₩100,416 | ₩100,430 | ₩100,243 | ₩100,416 | 0.00% | 2.1천 |
|---|
| 2025.12.24 | ₩100,256 | ₩100,430 | ₩100,229 | ₩100,430 | +0.17% | 3천 |
|---|
| 2025.12.23 | ₩99,895 | ₩100,029 | ₩99,882 | ₩100,002 | +0.11% | 1.7천 |
|---|
| 2025.12.22 | ₩100,456 | ₩100,456 | ₩100,456 | ₩100,456 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩101,405 | ₩101,646 | ₩101,405 | ₩101,646 | +0.24% | 500 |
|---|
| 2025.12.18 | ₩101,793 | ₩101,793 | ₩101,365 | ₩101,365 | -0.42% | 800 |
|---|
| 2025.12.17 | ₩101,459 | ₩102,020 | ₩101,312 | ₩101,325 | -0.13% | 2.6천 |
|---|
| 2025.12.16 | ₩101,512 | ₩101,512 | ₩101,512 | ₩101,512 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩101,833 | ₩101,967 | ₩101,833 | ₩101,967 | +0.13% | 700 |
|---|
| 2025.12.12 | ₩101,673 | ₩101,699 | ₩101,673 | ₩101,699 | +0.03% | 1.5천 |
|---|
| 2025.12.11 | ₩101,753 | ₩102,220 | ₩101,753 | ₩101,953 | +0.20% | 1.5천 |
|---|
| 2025.12.10 | ₩99,468 | ₩101,232 | ₩99,468 | ₩101,232 | +1.77% | 500 |
|---|
| 2025.12.09 | ₩99,561 | ₩99,561 | ₩99,561 | ₩99,561 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩99,802 | ₩99,802 | ₩99,748 | ₩99,748 | -0.05% | 200 |
|---|
| 2025.12.05 | ₩100,684 | ₩100,684 | ₩100,363 | ₩100,390 | -0.29% | 4천 |
|---|
| 2025.12.04 | ₩100,537 | ₩100,537 | ₩99,962 | ₩99,989 | -0.55% | 1.6천 |
|---|
| 2025.12.03 | ₩99,922 | ₩100,189 | ₩99,922 | ₩100,189 | +0.27% | 1.4천 |
|---|
| 2025.12.02 | ₩99,280 | ₩99,721 | ₩99,267 | ₩99,494 | +0.22% | 3.5천 |
|---|
| 2025.12.01 | ₩99,721 | ₩99,721 | ₩99,414 | ₩99,414 | -0.31% | 300 |
|---|
| 2025.11.28 | ₩100,162 | ₩100,162 | ₩100,162 | ₩100,162 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩99,868 | ₩99,935 | ₩99,748 | ₩99,748 | -0.12% | 1.9천 |
|---|
| 2025.11.25 | ₩97,850 | ₩99,454 | ₩97,850 | ₩99,454 | +1.64% | 600 |
|---|
| 2025.11.24 | ₩97,556 | ₩97,556 | ₩97,476 | ₩97,476 | -0.08% | 500 |
|---|
| 2025.11.21 | ₩97,623 | ₩97,623 | ₩97,075 | ₩97,075 | -0.56% | 400 |
|---|
| 2025.11.20 | ₩96,287 | ₩96,287 | ₩94,683 | ₩94,683 | -1.67% | 2천 |
|---|
| 2025.11.19 | ₩95,939 | ₩95,939 | ₩95,285 | ₩95,525 | -0.43% | 2.2천 |
|---|
| 2025.11.18 | ₩95,565 | ₩95,980 | ₩95,565 | ₩95,980 | +0.43% | 300 |
|---|
| 2025.11.17 | ₩95,819 | ₩95,846 | ₩95,819 | ₩95,846 | +0.03% | 300 |
|---|
| 2025.11.14 | ₩96,741 | ₩97,156 | ₩96,741 | ₩97,009 | +0.28% | 4.1천 |
|---|
| 2025.11.13 | ₩98,452 | ₩98,893 | ₩97,543 | ₩97,543 | -0.92% | 3천 |
|---|
| 2025.11.12 | ₩99,053 | ₩99,053 | ₩99,053 | ₩99,053 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩98,759 | ₩99,026 | ₩98,759 | ₩98,933 | +0.18% | 200 |
|---|
| 2025.11.10 | ₩97,877 | ₩98,572 | ₩97,877 | ₩98,412 | +0.55% | 1.1천 |
|---|
| 2025.11.07 | ₩96,447 | ₩97,944 | ₩96,447 | ₩97,944 | +1.55% | 400 |
|---|
| 2025.11.06 | ₩97,623 | ₩98,104 | ₩96,928 | ₩96,968 | -0.67% | 4.7천 |
|---|
| 2025.11.05 | ₩97,316 | ₩97,703 | ₩97,022 | ₩97,663 | +0.36% | 900 |
|---|
| 2025.11.04 | ₩97,556 | ₩97,556 | ₩97,396 | ₩97,396 | -0.16% | 1천 |
|---|
| 2025.11.03 | ₩97,891 | ₩98,225 | ₩97,436 | ₩98,118 | +0.23% | 2.2천 |
|---|
| 2025.10.31 | ₩98,853 | ₩98,879 | ₩98,826 | ₩98,839 | -0.01% | 1.4천 |
|---|
| 2025.10.30 | ₩97,703 | ₩99,120 | ₩97,703 | ₩98,185 | +0.49% | 400 |
|---|
| 2025.10.29 | ₩99,548 | ₩99,548 | ₩98,492 | ₩98,492 | -1.06% | 600 |
|---|
| 2025.10.28 | ₩100,216 | ₩100,216 | ₩99,521 | ₩99,521 | -0.69% | 600 |
|---|
| 2025.10.27 | ₩100,577 | ₩100,577 | ₩100,269 | ₩100,403 | -0.17% | 2.2천 |
|---|
| 2025.10.24 | ₩100,390 | ₩100,390 | ₩100,176 | ₩100,176 | -0.21% | 300 |
|---|
| 2025.10.23 | ₩99,735 | ₩99,882 | ₩99,735 | ₩99,882 | +0.15% | 1.4천 |
|---|
| 2025.10.22 | ₩100,497 | ₩100,523 | ₩99,735 | ₩99,748 | -0.74% | 700 |
|---|
| 2025.10.21 | ₩100,550 | ₩100,670 | ₩100,550 | ₩100,670 | +0.12% | 400 |
|---|
| 2025.10.20 | ₩99,655 | ₩99,815 | ₩99,588 | ₩99,815 | +0.16% | 2.2천 |
|---|
| 2025.10.17 | ₩98,906 | ₩99,053 | ₩98,906 | ₩99,053 | +0.15% | 600 |
|---|
| 2025.10.16 | ₩99,655 | ₩99,655 | ₩98,893 | ₩98,893 | -0.76% | 1.6천 |
|---|
| 2025.10.15 | ₩100,229 | ₩100,229 | ₩99,534 | ₩99,655 | -0.57% | 1.6천 |
|---|
| 2025.10.14 | ₩99,708 | ₩99,802 | ₩99,695 | ₩99,708 | 0.00% | 1.6천 |
|---|
| 2025.10.13 | ₩98,492 | ₩98,879 | ₩98,492 | ₩98,505 | +0.01% | 1.8천 |
|---|
| 2025.10.10 | ₩98,211 | ₩98,211 | ₩97,997 | ₩97,997 | -0.22% | 400 |
|---|