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 | ₩108,816 | ₩109,137 | ₩108,616 | ₩108,936 | +0.11% | 6.4천 |
| 2026.10.08 | ₩107,841 | ₩108,562 | ₩107,841 | ₩108,562 | +0.67% | 1.2천 |
| 2026.10.07 | ₩107,627 | ₩107,800 | ₩107,587 | ₩107,747 | +0.11% | 1.6천 |
| 2026.10.06 | ₩108,736 | ₩108,936 | ₩108,482 | ₩108,482 | -0.23% | 17만 |
| 2026.10.05 | ₩107,426 | ₩108,362 | ₩107,426 | ₩108,362 | +0.87% | 1.2천 |
| 2026.10.02 | ₩107,961 | ₩108,295 | ₩107,640 | ₩107,787 | -0.16% | 1.1천 |
| 2026.10.01 | ₩107,132 | ₩107,132 | ₩106,972 | ₩106,972 | -0.15% | 600 |
| 2026.09.30 | ₩107,907 | ₩107,907 | ₩106,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,811 |
| -1.02% |
| 1.1천 |
| 2026.09.29 | ₩107,734 | ₩107,747 | ₩107,172 | ₩107,466 | -0.25% | 1.5천 |
|---|
| 2026.09.28 | ₩107,800 | ₩107,800 | ₩107,266 | ₩107,560 | -0.22% | 2.1천 |
|---|
| 2026.09.25 | ₩107,921 | ₩108,602 | ₩107,921 | ₩108,442 | +0.48% | 1.8천 |
|---|
| 2026.09.24 | ₩108,068 | ₩108,348 | ₩107,720 | ₩107,921 | -0.14% | 2.9천 |
|---|
| 2026.09.23 | ₩108,429 | ₩108,509 | ₩108,255 | ₩108,255 | -0.16% | 300 |
|---|
| 2026.09.22 | ₩108,509 | ₩109,030 | ₩108,509 | ₩109,030 | +0.48% | 3천 |
|---|
| 2026.09.21 | ₩107,841 | ₩108,455 | ₩107,841 | ₩108,375 | +0.50% | 3천 |
|---|
| 2026.09.18 | ₩107,680 | ₩107,734 | ₩107,680 | ₩107,734 | +0.05% | 100 |
|---|
| 2026.09.17 | ₩108,856 | ₩108,936 | ₩108,856 | ₩108,883 | +0.02% | 200 |
|---|
| 2026.09.16 | ₩108,442 | ₩108,442 | ₩107,493 | ₩107,734 | -0.65% | 1.3천 |
|---|
| 2026.09.15 | ₩108,148 | ₩108,161 | ₩108,108 | ₩108,108 | -0.04% | 900 |
|---|
| 2026.09.14 | ₩108,455 | ₩108,455 | ₩108,415 | ₩108,415 | -0.04% | 3.8천 |
|---|
| 2026.09.11 | ₩108,415 | ₩108,495 | ₩108,415 | ₩108,469 | +0.05% | 700 |
|---|
| 2026.09.10 | ₩107,747 | ₩107,814 | ₩107,319 | ₩107,319 | -0.40% | 700 |
|---|
| 2026.09.09 | ₩108,322 | ₩108,322 | ₩107,961 | ₩107,961 | -0.33% | 700 |
|---|
| 2026.09.08 | ₩109,378 | ₩109,378 | ₩109,378 | ₩109,378 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩110,273 | ₩110,273 | ₩110,273 | ₩110,273 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩110,206 | ₩110,487 | ₩110,206 | ₩110,460 | +0.23% | 600 |
|---|
| 2026.09.02 | ₩109,899 | ₩109,966 | ₩109,899 | ₩109,966 | +0.06% | 1천 |
|---|
| 2026.09.01 | ₩109,859 | ₩109,859 | ₩109,431 | ₩109,498 | -0.33% | 600 |
|---|
| 2026.08.31 | ₩110,620 | ₩110,620 | ₩110,620 | ₩110,620 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩111,917 | ₩111,917 | ₩111,208 | ₩111,208 | -0.63% | 800 |
|---|
| 2026.08.27 | ₩111,797 | ₩111,797 | ₩111,703 | ₩111,703 | -0.08% | 300 |
|---|
| 2026.08.26 | ₩111,797 | ₩112,131 | ₩111,797 | ₩112,104 | +0.27% | 2천 |
|---|
| 2026.08.25 | ₩112,772 | ₩112,772 | ₩112,050 | ₩112,050 | -0.64% | 1천 |
|---|
| 2026.08.24 | ₩112,973 | ₩112,973 | ₩112,892 | ₩112,959 | -0.01% | 700 |
|---|
| 2026.08.21 | ₩112,558 | ₩112,612 | ₩112,545 | ₩112,545 | -0.01% | 1.1천 |
|---|
| 2026.08.20 | ₩112,291 | ₩112,451 | ₩111,970 | ₩111,970 | -0.29% | 500 |
|---|
| 2026.08.19 | ₩112,572 | ₩112,772 | ₩112,572 | ₩112,772 | +0.18% | 300 |
|---|
| 2026.08.18 | ₩111,810 | ₩111,984 | ₩111,396 | ₩111,396 | -0.37% | 2.4천 |
|---|
| 2026.08.17 | ₩112,264 | ₩112,264 | ₩111,596 | ₩111,596 | -0.60% | 400 |
|---|
| 2026.08.14 | ₩113,133 | ₩113,186 | ₩112,879 | ₩112,879 | -0.22% | 500 |
|---|
| 2026.08.13 | ₩113,240 | ₩113,240 | ₩112,732 | ₩113,120 | -0.11% | 600 |
|---|
| 2026.08.12 | ₩111,997 | ₩112,451 | ₩111,997 | ₩112,304 | +0.27% | 500 |
|---|
| 2026.08.11 | ₩112,492 | ₩112,492 | ₩112,345 | ₩112,345 | -0.13% | 600 |
|---|
| 2026.08.10 | ₩112,278 | ₩112,278 | ₩112,131 | ₩112,131 | -0.13% | 1천 |
|---|
| 2026.08.07 | ₩112,131 | ₩112,612 | ₩112,131 | ₩112,532 | +0.36% | 400 |
|---|
| 2026.08.06 | ₩111,569 | ₩111,569 | ₩111,155 | ₩111,208 | -0.32% | 400 |
|---|
| 2026.08.05 | ₩112,812 | ₩112,812 | ₩112,024 | ₩112,024 | -0.70% | 300 |
|---|
| 2026.08.04 | ₩110,741 | ₩112,411 | ₩110,741 | ₩112,411 | +1.51% | 600 |
|---|
| 2026.08.03 | ₩110,072 | ₩110,273 | ₩110,072 | ₩110,273 | +0.18% | 800 |
|---|
| 2026.07.31 | ₩109,712 | ₩109,712 | ₩109,712 | ₩109,712 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩109,471 | ₩110,153 | ₩109,471 | ₩110,153 | +0.62% | 1천 |
|---|
| 2026.07.29 | ₩112,398 | ₩112,398 | ₩111,008 | ₩111,008 | -1.24% | 1천 |
|---|
| 2026.07.28 | ₩112,278 | ₩112,639 | ₩112,278 | ₩112,639 | +0.32% | 600 |
|---|
| 2026.07.27 | ₩110,193 | ₩110,874 | ₩110,179 | ₩110,874 | +0.62% | 900 |
|---|
| 2026.07.24 | ₩108,696 | ₩109,378 | ₩108,696 | ₩109,257 | +0.52% | 600 |
|---|
| 2026.07.23 | ₩108,602 | ₩108,602 | ₩108,014 | ₩108,335 | -0.25% | 1.5천 |
|---|
| 2026.07.22 | ₩109,444 | ₩109,538 | ₩109,297 | ₩109,297 | -0.13% | 5.2천 |
|---|
| 2026.07.21 | ₩109,391 | ₩109,391 | ₩109,391 | ₩109,391 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩109,738 | ₩109,738 | ₩109,271 | ₩109,271 | -0.43% | 2.2천 |
|---|
| 2026.07.17 | ₩111,061 | ₩111,061 | ₩110,032 | ₩110,032 | -0.93% | 1.3천 |
|---|
| 2026.07.16 | ₩110,527 | ₩110,607 | ₩110,353 | ₩110,607 | +0.07% | 600 |
|---|
| 2026.07.15 | ₩109,418 | ₩109,444 | ₩109,418 | ₩109,444 | +0.02% | 700 |
|---|
| 2026.07.14 | ₩110,540 | ₩110,540 | ₩109,912 | ₩109,979 | -0.51% | 300 |
|---|
| 2026.07.13 | ₩110,006 | ₩110,006 | ₩110,006 | ₩110,006 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩110,460 | ₩110,460 | ₩110,340 | ₩110,340 | -0.11% | 200 |
|---|
| 2026.07.09 | ₩109,939 | ₩109,939 | ₩109,725 | ₩109,725 | -0.19% | 500 |
|---|
| 2026.07.08 | ₩108,696 | ₩108,896 | ₩108,696 | ₩108,896 | +0.18% | 600 |
|---|
| 2026.07.07 | ₩111,329 | ₩111,329 | ₩110,500 | ₩110,500 | -0.74% | 5.2만 |
|---|
| 2026.07.06 | ₩110,834 | ₩111,235 | ₩110,500 | ₩111,235 | +0.36% | 600 |
|---|
| 2026.07.02 | ₩110,808 | ₩110,941 | ₩110,206 | ₩110,941 | +0.12% | 400 |
|---|
| 2026.07.01 | ₩110,139 | ₩110,139 | ₩110,139 | ₩110,139 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩109,444 | ₩109,498 | ₩109,444 | ₩109,498 | +0.05% | 200 |
|---|
| 2026.06.29 | ₩109,511 | ₩109,551 | ₩109,217 | ₩109,525 | +0.01% | 700 |
|---|
| 2026.06.26 | ₩109,137 | ₩109,204 | ₩109,070 | ₩109,110 | -0.02% | 300 |
|---|
| 2026.06.25 | ₩108,923 | ₩108,950 | ₩108,549 | ₩108,549 | -0.34% | 1.2천 |
|---|
| 2026.06.24 | ₩108,188 | ₩108,696 | ₩108,188 | ₩108,469 | +0.26% | 1.1천 |
|---|
| 2026.06.23 | ₩107,413 | ₩107,413 | ₩107,199 | ₩107,239 | -0.16% | 2.4천 |
|---|
| 2026.06.22 | ₩107,894 | ₩108,001 | ₩107,520 | ₩107,520 | -0.35% | 800 |
|---|
| 2026.06.18 | ₩107,627 | ₩107,974 | ₩107,627 | ₩107,894 | +0.25% | 1.1천 |
|---|
| 2026.06.17 | ₩107,373 | ₩107,373 | ₩106,718 | ₩106,718 | -0.61% | 200 |
|---|
| 2026.06.16 | ₩109,605 | ₩109,605 | ₩108,990 | ₩108,990 | -0.56% | 3.5천 |
|---|
| 2026.06.15 | ₩109,832 | ₩109,939 | ₩109,458 | ₩109,458 | -0.34% | 200 |
|---|
| 2026.06.12 | ₩108,215 | ₩109,017 | ₩108,215 | ₩109,017 | +0.74% | 1.3천 |
|---|
| 2026.06.11 | ₩106,705 | ₩108,389 | ₩106,705 | ₩108,094 | +1.30% | 2.6천 |
|---|
| 2026.06.10 | ₩108,175 | ₩108,308 | ₩106,157 | ₩106,157 | -1.87% | 1.1천 |
|---|
| 2026.06.09 | ₩108,776 | ₩108,870 | ₩108,121 | ₩108,870 | +0.09% | 600 |
|---|
| 2026.06.08 | ₩109,351 | ₩109,351 | ₩108,536 | ₩108,536 | -0.75% | 1.1천 |
|---|
| 2026.06.05 | ₩109,444 | ₩109,444 | ₩108,175 | ₩108,175 | -1.16% | 600 |
|---|
| 2026.06.04 | ₩110,072 | ₩110,072 | ₩110,032 | ₩110,032 | -0.04% | 600 |
|---|
| 2026.06.03 | ₩109,819 | ₩109,819 | ₩109,631 | ₩109,725 | -0.09% | 200 |
|---|
| 2026.06.02 | ₩109,832 | ₩109,979 | ₩109,832 | ₩109,979 | +0.13% | 300 |
|---|
| 2026.06.01 | ₩108,963 | ₩109,618 | ₩108,963 | ₩109,618 | +0.60% | 1천 |
|---|
| 2026.05.29 | ₩109,792 | ₩109,792 | ₩109,484 | ₩109,484 | -0.28% | 900 |
|---|
| 2026.05.28 | ₩107,627 | ₩108,482 | ₩107,627 | ₩108,242 | +0.57% | 1.9천 |
|---|
| 2026.05.27 | ₩107,359 | ₩107,359 | ₩106,932 | ₩106,972 | -0.36% | 3.2천 |
|---|
| 2026.05.26 | ₩106,370 | ₩106,664 | ₩106,223 | ₩106,571 | +0.19% | 4.6천 |
|---|
| 2026.05.22 | ₩105,729 | ₩106,076 | ₩105,729 | ₩105,903 | +0.16% | 600 |
|---|
| 2026.05.21 | ₩103,190 | ₩104,232 | ₩103,016 | ₩104,112 | +0.89% | 1.2천 |
|---|
| 2026.05.20 | ₩103,230 | ₩103,818 | ₩103,230 | ₩103,818 | +0.57% | 900 |
|---|
| 2026.05.19 | ₩102,348 | ₩102,374 | ₩102,040 | ₩102,040 | -0.30% | 400 |
|---|
| 2026.05.18 | ₩101,987 | ₩102,388 | ₩101,987 | ₩102,388 | +0.39% | 1.5천 |
|---|
| 2026.05.15 | ₩101,572 | ₩101,613 | ₩101,452 | ₩101,452 | -0.12% | 800 |
|---|
| 2026.05.14 | ₩103,043 | ₩103,043 | ₩102,829 | ₩102,829 | -0.21% | 300 |
|---|
| 2026.05.13 | ₩102,414 | ₩102,414 | ₩102,414 | ₩102,414 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩102,922 | ₩103,216 | ₩102,922 | ₩103,216 | +0.29% | 2.1천 |
|---|
| 2026.05.11 | ₩104,366 | ₩104,366 | ₩103,911 | ₩103,911 | -0.44% | 600 |
|---|
| 2026.05.08 | ₩104,072 | ₩104,686 | ₩104,072 | ₩104,686 | +0.59% | 1.5천 |
|---|
| 2026.05.07 | ₩105,074 | ₩105,194 | ₩104,580 | ₩104,580 | -0.47% | 700 |
|---|
| 2026.05.06 | ₩105,341 | ₩105,341 | ₩105,341 | ₩105,341 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩102,882 | ₩103,751 | ₩102,762 | ₩103,724 | +0.82% | 1천 |
|---|
| 2026.05.04 | ₩102,374 | ₩102,374 | ₩101,907 | ₩101,907 | -0.46% | 800 |
|---|
| 2026.05.01 | ₩103,283 | ₩103,283 | ₩103,283 | ₩103,283 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩103,243 | ₩103,537 | ₩103,056 | ₩103,417 | +0.17% | 5.1천 |
|---|
| 2026.04.29 | ₩102,388 | ₩102,414 | ₩102,094 | ₩102,201 | -0.18% | 800 |
|---|
| 2026.04.28 | ₩101,987 | ₩102,227 | ₩101,853 | ₩102,227 | +0.24% | 700 |
|---|
| 2026.04.27 | ₩102,762 | ₩102,869 | ₩102,762 | ₩102,762 | 0.00% | 900 |
|---|
| 2026.04.24 | ₩102,936 | ₩102,936 | ₩102,936 | ₩102,936 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩102,468 | ₩102,535 | ₩102,468 | ₩102,535 | +0.07% | 300 |
|---|
| 2026.04.22 | ₩103,003 | ₩103,003 | ₩102,682 | ₩102,762 | -0.23% | 800 |
|---|
| 2026.04.21 | ₩103,871 | ₩103,871 | ₩103,377 | ₩103,377 | -0.48% | 1.8천 |
|---|
| 2026.04.20 | ₩103,791 | ₩103,965 | ₩103,791 | ₩103,965 | +0.17% | 300 |
|---|
| 2026.04.17 | ₩102,668 | ₩103,965 | ₩102,668 | ₩103,631 | +0.94% | 1.2천 |
|---|
| 2026.04.16 | ₩101,479 | ₩101,853 | ₩101,479 | ₩101,853 | +0.37% | 1.2천 |
|---|
| 2026.04.15 | ₩100,744 | ₩101,105 | ₩100,744 | ₩101,105 | +0.36% | 400 |
|---|
| 2026.04.14 | ₩101,599 | ₩101,706 | ₩101,425 | ₩101,492 | -0.11% | 1.4천 |
|---|
| 2026.04.13 | ₩99,835 | ₩101,025 | ₩99,835 | ₩101,025 | +1.19% | 1.8천 |
|---|
| 2026.04.10 | ₩100,543 | ₩100,543 | ₩100,169 | ₩100,169 | -0.37% | 1.5천 |
|---|
| 2026.04.09 | ₩100,904 | ₩101,118 | ₩100,904 | ₩101,078 | +0.17% | 1.6천 |
|---|
| 2026.04.08 | ₩100,597 | ₩100,918 | ₩100,597 | ₩100,864 | +0.27% | 900 |
|---|
| 2026.04.07 | ₩98,138 | ₩98,325 | ₩97,576 | ₩98,325 | +0.19% | 13.3만 |
|---|
| 2026.04.06 | ₩98,418 | ₩98,525 | ₩98,418 | ₩98,525 | +0.11% | 200 |
|---|
| 2026.04.02 | ₩97,349 | ₩98,191 | ₩97,349 | ₩98,191 | +0.86% | 300 |
|---|
| 2026.04.01 | ₩97,804 | ₩98,418 | ₩97,804 | ₩97,964 | +0.16% | 600 |
|---|
| 2026.03.31 | ₩97,175 | ₩97,469 | ₩97,175 | ₩97,389 | +0.22% | 500 |
|---|
| 2026.03.30 | ₩96,654 | ₩96,654 | ₩95,572 | ₩95,572 | -1.12% | 900 |
|---|
| 2026.03.27 | ₩96,253 | ₩96,507 | ₩95,852 | ₩95,852 | -0.42% | 600 |
|---|
| 2026.03.26 | ₩97,389 | ₩97,416 | ₩97,122 | ₩97,122 | -0.27% | 1.3천 |
|---|
| 2026.03.25 | ₩98,579 | ₩98,712 | ₩98,525 | ₩98,539 | -0.04% | 1천 |
|---|
| 2026.03.24 | ₩97,643 | ₩97,643 | ₩97,643 | ₩97,643 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩98,565 | ₩98,565 | ₩97,924 | ₩97,924 | -0.65% | 400 |
|---|
| 2026.03.20 | ₩98,098 | ₩98,098 | ₩96,628 | ₩96,628 | -1.50% | 2.3천 |
|---|
| 2026.03.19 | ₩98,178 | ₩98,686 | ₩98,178 | ₩98,686 | +0.52% | 800 |
|---|
| 2026.03.18 | ₩99,808 | ₩99,808 | ₩98,793 | ₩98,793 | -1.02% | 800 |
|---|
| 2026.03.17 | ₩99,982 | ₩99,982 | ₩99,982 | ₩99,982 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩99,875 | ₩100,049 | ₩99,608 | ₩99,635 | -0.24% | 2.3천 |
|---|
| 2026.03.13 | ₩99,541 | ₩99,541 | ₩98,886 | ₩98,886 | -0.66% | 400 |
|---|
| 2026.03.12 | ₩99,848 | ₩99,875 | ₩98,900 | ₩98,900 | -0.95% | 1.3천 |
|---|
| 2026.03.11 | ₩100,624 | ₩100,624 | ₩100,624 | ₩100,624 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩101,960 | ₩101,960 | ₩101,452 | ₩101,452 | -0.50% | 500 |
|---|
| 2026.03.09 | ₩100,477 | ₩102,441 | ₩100,477 | ₩102,441 | +1.96% | 1.3천 |
|---|
| 2026.03.06 | ₩102,521 | ₩102,521 | ₩102,521 | ₩102,521 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩103,778 | ₩103,778 | ₩103,510 | ₩103,510 | -0.26% | 400 |
|---|
| 2026.03.04 | ₩105,021 | ₩105,021 | ₩105,021 | ₩105,021 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩103,631 | ₩105,341 | ₩103,604 | ₩104,887 | +1.21% | 1만 |
|---|
| 2026.03.02 | ₩105,248 | ₩106,036 | ₩105,248 | ₩106,036 | +0.75% | 1.7천 |
|---|
| 2026.02.27 | ₩105,836 | ₩106,210 | ₩105,836 | ₩106,210 | +0.35% | 100 |
|---|
| 2026.02.26 | ₩105,635 | ₩105,635 | ₩105,622 | ₩105,622 | -0.01% | 600 |
|---|
| 2026.02.25 | ₩104,874 | ₩104,874 | ₩104,874 | ₩104,874 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩105,154 | ₩105,822 | ₩105,154 | ₩105,462 | +0.29% | 700 |
|---|
| 2026.02.23 | ₩104,981 | ₩104,981 | ₩104,807 | ₩104,807 | -0.17% | 500 |
|---|
| 2026.02.20 | ₩105,675 | ₩105,809 | ₩105,609 | ₩105,809 | +0.13% | 1.3천 |
|---|
| 2026.02.19 | ₩104,580 | ₩105,341 | ₩104,580 | ₩105,208 | +0.60% | 4.1천 |
|---|
| 2026.02.18 | ₩105,181 | ₩105,181 | ₩104,927 | ₩105,061 | -0.11% | 1.3천 |
|---|
| 2026.02.17 | ₩105,047 | ₩105,047 | ₩104,058 | ₩104,553 | -0.47% | 1.2천 |
|---|
| 2026.02.13 | ₩104,179 | ₩105,301 | ₩104,179 | ₩105,301 | +1.08% | 200 |
|---|
| 2026.02.12 | ₩105,742 | ₩105,836 | ₩103,844 | ₩103,925 | -1.72% | 2천 |
|---|
| 2026.02.11 | ₩105,689 | ₩105,943 | ₩105,689 | ₩105,876 | +0.18% | 1.3만 |
|---|
| 2026.02.10 | ₩105,635 | ₩105,983 | ₩105,555 | ₩105,649 | +0.01% | 1.2만 |
|---|
| 2026.02.09 | ₩105,168 | ₩105,168 | ₩104,887 | ₩105,034 | -0.13% | 2.9천 |
|---|
| 2026.02.06 | ₩105,288 | ₩105,569 | ₩105,288 | ₩105,569 | +0.27% | 700 |
|---|
| 2026.02.05 | ₩104,032 | ₩104,032 | ₩103,911 | ₩103,911 | -0.12% | 200 |
|---|
| 2026.02.04 | ₩104,259 | ₩105,355 | ₩104,259 | ₩105,275 | +0.97% | 900 |
|---|
| 2026.02.03 | ₩103,403 | ₩103,564 | ₩103,056 | ₩103,470 | +0.06% | 1.7천 |
|---|
| 2026.02.02 | ₩103,270 | ₩103,550 | ₩103,176 | ₩103,550 | +0.27% | 1.5천 |
|---|
| 2026.01.30 | ₩102,174 | ₩102,495 | ₩101,973 | ₩102,495 | +0.31% | 600 |
|---|
| 2026.01.29 | ₩102,174 | ₩102,174 | ₩102,174 | ₩102,174 | 0.00% | 600 |
|---|
| 2026.01.28 | ₩102,909 | ₩102,909 | ₩102,428 | ₩102,428 | -0.47% | 800 |
|---|
| 2026.01.27 | ₩103,310 | ₩103,310 | ₩103,029 | ₩103,123 | -0.18% | 1.7천 |
|---|
| 2026.01.26 | ₩103,216 | ₩103,337 | ₩103,216 | ₩103,310 | +0.09% | 2천 |
|---|
| 2026.01.23 | ₩102,829 | ₩102,829 | ₩102,829 | ₩102,829 | 0.00% | 1천 |
|---|
| 2026.01.22 | ₩103,363 | ₩103,390 | ₩103,363 | ₩103,390 | +0.03% | 500 |
|---|
| 2026.01.21 | ₩102,201 | ₩103,297 | ₩102,201 | ₩103,297 | +1.07% | 600 |
|---|
| 2026.01.20 | ₩102,147 | ₩102,147 | ₩101,786 | ₩101,786 | -0.35% | 600 |
|---|
| 2026.01.16 | ₩103,323 | ₩103,470 | ₩103,069 | ₩103,136 | -0.18% | 1.6만 |
|---|
| 2026.01.15 | ₩103,938 | ₩103,938 | ₩103,938 | ₩103,938 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩103,577 | ₩103,631 | ₩103,497 | ₩103,631 | +0.05% | 1.6천 |
|---|
| 2026.01.13 | ₩102,976 | ₩102,976 | ₩102,829 | ₩102,976 | 0.00% | 5천 |
|---|
| 2026.01.12 | ₩102,575 | ₩102,855 | ₩102,575 | ₩102,855 | +0.27% | 800 |
|---|
| 2026.01.09 | ₩102,481 | ₩102,481 | ₩102,481 | ₩102,481 | 0.00% | 400 |
|---|
| 2026.01.08 | ₩100,704 | ₩101,840 | ₩100,704 | ₩101,826 | +1.11% | 800 |
|---|
| 2026.01.07 | ₩100,851 | ₩100,851 | ₩100,303 | ₩100,303 | -0.54% | 300 |
|---|
| 2026.01.06 | ₩99,728 | ₩101,332 | ₩99,728 | ₩101,252 | +1.53% | 1.7천 |
|---|
| 2026.01.05 | ₩99,728 | ₩99,728 | ₩99,728 | ₩99,728 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩99,060 | ₩99,060 | ₩99,060 | ₩99,060 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩99,274 | ₩99,381 | ₩98,886 | ₩98,886 | -0.39% | 1.9천 |
|---|
| 2025.12.30 | ₩99,782 | ₩99,782 | ₩99,782 | ₩99,782 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩100,036 | ₩100,062 | ₩100,036 | ₩100,062 | +0.03% | 1.2천 |
|---|
| 2025.12.26 | ₩100,423 | ₩100,436 | ₩100,249 | ₩100,423 | 0.00% | 2.1천 |
|---|
| 2025.12.24 | ₩100,263 | ₩100,436 | ₩100,236 | ₩100,436 | +0.17% | 3천 |
|---|
| 2025.12.23 | ₩99,902 | ₩100,036 | ₩99,889 | ₩100,009 | +0.11% | 1.7천 |
|---|
| 2025.12.22 | ₩100,463 | ₩100,463 | ₩100,463 | ₩100,463 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩101,412 | ₩101,653 | ₩101,412 | ₩101,653 | +0.24% | 500 |
|---|
| 2025.12.18 | ₩101,800 | ₩101,800 | ₩101,372 | ₩101,372 | -0.42% | 800 |
|---|
| 2025.12.17 | ₩101,466 | ₩102,027 | ₩101,319 | ₩101,332 | -0.13% | 2.6천 |
|---|
| 2025.12.16 | ₩101,519 | ₩101,519 | ₩101,519 | ₩101,519 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩101,840 | ₩101,973 | ₩101,840 | ₩101,973 | +0.13% | 700 |
|---|
| 2025.12.12 | ₩101,679 | ₩101,706 | ₩101,679 | ₩101,706 | +0.03% | 1.5천 |
|---|
| 2025.12.11 | ₩101,760 | ₩102,227 | ₩101,760 | ₩101,960 | +0.20% | 1.5천 |
|---|
| 2025.12.10 | ₩99,474 | ₩101,238 | ₩99,474 | ₩101,238 | +1.77% | 500 |
|---|
| 2025.12.09 | ₩99,568 | ₩99,568 | ₩99,568 | ₩99,568 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩99,808 | ₩99,808 | ₩99,755 | ₩99,755 | -0.05% | 200 |
|---|
| 2025.12.05 | ₩100,690 | ₩100,690 | ₩100,370 | ₩100,396 | -0.29% | 4천 |
|---|
| 2025.12.04 | ₩100,543 | ₩100,543 | ₩99,969 | ₩99,995 | -0.55% | 1.6천 |
|---|
| 2025.12.03 | ₩99,929 | ₩100,196 | ₩99,929 | ₩100,196 | +0.27% | 1.4천 |
|---|
| 2025.12.02 | ₩99,287 | ₩99,728 | ₩99,274 | ₩99,501 | +0.22% | 3.5천 |
|---|
| 2025.12.01 | ₩99,728 | ₩99,728 | ₩99,421 | ₩99,421 | -0.31% | 300 |
|---|
| 2025.11.28 | ₩100,169 | ₩100,169 | ₩100,169 | ₩100,169 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩99,875 | ₩99,942 | ₩99,755 | ₩99,755 | -0.12% | 1.9천 |
|---|
| 2025.11.25 | ₩97,857 | ₩99,461 | ₩97,857 | ₩99,461 | +1.64% | 600 |
|---|
| 2025.11.24 | ₩97,563 | ₩97,563 | ₩97,483 | ₩97,483 | -0.08% | 500 |
|---|
| 2025.11.21 | ₩97,630 | ₩97,630 | ₩97,082 | ₩97,082 | -0.56% | 400 |
|---|
| 2025.11.20 | ₩96,293 | ₩96,293 | ₩94,690 | ₩94,690 | -1.67% | 2천 |
|---|
| 2025.11.19 | ₩95,946 | ₩95,946 | ₩95,291 | ₩95,532 | -0.43% | 2.2천 |
|---|
| 2025.11.18 | ₩95,572 | ₩95,986 | ₩95,572 | ₩95,986 | +0.43% | 300 |
|---|
| 2025.11.17 | ₩95,826 | ₩95,852 | ₩95,826 | ₩95,852 | +0.03% | 300 |
|---|
| 2025.11.14 | ₩96,748 | ₩97,162 | ₩96,748 | ₩97,015 | +0.28% | 4.1천 |
|---|
| 2025.11.13 | ₩98,458 | ₩98,900 | ₩97,550 | ₩97,550 | -0.92% | 3천 |
|---|
| 2025.11.12 | ₩99,060 | ₩99,060 | ₩99,060 | ₩99,060 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩98,766 | ₩99,033 | ₩98,766 | ₩98,940 | +0.18% | 200 |
|---|
| 2025.11.10 | ₩97,884 | ₩98,579 | ₩97,884 | ₩98,418 | +0.55% | 1.1천 |
|---|
| 2025.11.07 | ₩96,454 | ₩97,951 | ₩96,454 | ₩97,951 | +1.55% | 400 |
|---|
| 2025.11.06 | ₩97,630 | ₩98,111 | ₩96,935 | ₩96,975 | -0.67% | 4.7천 |
|---|
| 2025.11.05 | ₩97,322 | ₩97,710 | ₩97,028 | ₩97,670 | +0.36% | 900 |
|---|
| 2025.11.04 | ₩97,563 | ₩97,563 | ₩97,403 | ₩97,403 | -0.16% | 1천 |
|---|
| 2025.11.03 | ₩97,897 | ₩98,231 | ₩97,443 | ₩98,124 | +0.23% | 2.2천 |
|---|
| 2025.10.31 | ₩98,859 | ₩98,886 | ₩98,833 | ₩98,846 | -0.01% | 1.4천 |
|---|
| 2025.10.30 | ₩97,710 | ₩99,127 | ₩97,710 | ₩98,191 | +0.49% | 400 |
|---|
| 2025.10.29 | ₩99,554 | ₩99,554 | ₩98,499 | ₩98,499 | -1.06% | 600 |
|---|
| 2025.10.28 | ₩100,223 | ₩100,223 | ₩99,528 | ₩99,528 | -0.69% | 600 |
|---|
| 2025.10.27 | ₩100,583 | ₩100,583 | ₩100,276 | ₩100,410 | -0.17% | 2.2천 |
|---|
| 2025.10.24 | ₩100,396 | ₩100,396 | ₩100,183 | ₩100,183 | -0.21% | 300 |
|---|
| 2025.10.23 | ₩99,741 | ₩99,889 | ₩99,741 | ₩99,889 | +0.15% | 1.4천 |
|---|
| 2025.10.22 | ₩100,503 | ₩100,530 | ₩99,741 | ₩99,755 | -0.74% | 700 |
|---|
| 2025.10.21 | ₩100,557 | ₩100,677 | ₩100,557 | ₩100,677 | +0.12% | 400 |
|---|
| 2025.10.20 | ₩99,661 | ₩99,822 | ₩99,594 | ₩99,822 | +0.16% | 2.2천 |
|---|
| 2025.10.17 | ₩98,913 | ₩99,060 | ₩98,913 | ₩99,060 | +0.15% | 600 |
|---|
| 2025.10.16 | ₩99,661 | ₩99,661 | ₩98,900 | ₩98,900 | -0.76% | 1.6천 |
|---|
| 2025.10.15 | ₩100,236 | ₩100,236 | ₩99,541 | ₩99,661 | -0.57% | 1.6천 |
|---|
| 2025.10.14 | ₩99,715 | ₩99,808 | ₩99,701 | ₩99,715 | 0.00% | 1.6천 |
|---|
| 2025.10.13 | ₩98,499 | ₩98,886 | ₩98,499 | ₩98,512 | +0.01% | 1.8천 |
|---|
| 2025.10.10 | ₩98,218 | ₩98,218 | ₩98,004 | ₩98,004 | -0.22% | 400 |
|---|