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 | ₩108,767 | ₩109,088 | ₩108,567 | ₩108,888 | +0.11% | 6.4천 |
| 2026.10.08 | ₩107,792 | ₩108,514 | ₩107,792 | ₩108,514 | +0.67% | 1.2천 |
| 2026.10.07 | ₩107,578 | ₩107,752 | ₩107,538 | ₩107,699 | +0.11% | 1.6천 |
| 2026.10.06 | ₩108,687 | ₩108,888 | ₩108,433 | ₩108,433 | -0.23% | 17만 |
| 2026.10.05 | ₩107,378 | ₩108,313 | ₩107,378 | ₩108,313 | +0.87% | 1.2천 |
| 2026.10.02 | ₩107,912 | ₩108,246 | ₩107,592 | ₩107,739 | -0.16% | 1.1천 |
| 2026.10.01 | ₩107,084 | ₩107,084 | ₩106,924 | ₩106,924 | -0.15% | 600 |
| 2026.09.30 | ₩107,859 | ₩107,859 | ₩106,764 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,764 |
| -1.02% |
| 1.1천 |
| 2026.09.29 | ₩107,685 | ₩107,699 | ₩107,124 | ₩107,418 | -0.25% | 1.5천 |
|---|
| 2026.09.28 | ₩107,752 | ₩107,752 | ₩107,218 | ₩107,512 | -0.22% | 2.1천 |
|---|
| 2026.09.25 | ₩107,872 | ₩108,554 | ₩107,872 | ₩108,393 | +0.48% | 1.8천 |
|---|
| 2026.09.24 | ₩108,019 | ₩108,300 | ₩107,672 | ₩107,872 | -0.14% | 2.9천 |
|---|
| 2026.09.23 | ₩108,380 | ₩108,460 | ₩108,206 | ₩108,206 | -0.16% | 300 |
|---|
| 2026.09.22 | ₩108,460 | ₩108,981 | ₩108,460 | ₩108,981 | +0.48% | 3천 |
|---|
| 2026.09.21 | ₩107,792 | ₩108,407 | ₩107,792 | ₩108,327 | +0.50% | 3천 |
|---|
| 2026.09.18 | ₩107,632 | ₩107,685 | ₩107,632 | ₩107,685 | +0.05% | 100 |
|---|
| 2026.09.17 | ₩108,807 | ₩108,888 | ₩108,807 | ₩108,834 | +0.02% | 200 |
|---|
| 2026.09.16 | ₩108,393 | ₩108,393 | ₩107,445 | ₩107,685 | -0.65% | 1.3천 |
|---|
| 2026.09.15 | ₩108,099 | ₩108,113 | ₩108,059 | ₩108,059 | -0.04% | 900 |
|---|
| 2026.09.14 | ₩108,407 | ₩108,407 | ₩108,367 | ₩108,367 | -0.04% | 3.8천 |
|---|
| 2026.09.11 | ₩108,367 | ₩108,447 | ₩108,367 | ₩108,420 | +0.05% | 700 |
|---|
| 2026.09.10 | ₩107,699 | ₩107,765 | ₩107,271 | ₩107,271 | -0.40% | 700 |
|---|
| 2026.09.09 | ₩108,273 | ₩108,273 | ₩107,912 | ₩107,912 | -0.33% | 700 |
|---|
| 2026.09.08 | ₩109,328 | ₩109,328 | ₩109,328 | ₩109,328 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩110,223 | ₩110,223 | ₩110,223 | ₩110,223 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩110,157 | ₩110,437 | ₩110,157 | ₩110,410 | +0.23% | 600 |
|---|
| 2026.09.02 | ₩109,849 | ₩109,916 | ₩109,849 | ₩109,916 | +0.06% | 1천 |
|---|
| 2026.09.01 | ₩109,809 | ₩109,809 | ₩109,382 | ₩109,449 | -0.33% | 600 |
|---|
| 2026.08.31 | ₩110,571 | ₩110,571 | ₩110,571 | ₩110,571 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩111,867 | ₩111,867 | ₩111,159 | ₩111,159 | -0.63% | 800 |
|---|
| 2026.08.27 | ₩111,746 | ₩111,746 | ₩111,653 | ₩111,653 | -0.08% | 300 |
|---|
| 2026.08.26 | ₩111,746 | ₩112,080 | ₩111,746 | ₩112,054 | +0.27% | 2천 |
|---|
| 2026.08.25 | ₩112,722 | ₩112,722 | ₩112,000 | ₩112,000 | -0.64% | 1천 |
|---|
| 2026.08.24 | ₩112,922 | ₩112,922 | ₩112,842 | ₩112,909 | -0.01% | 700 |
|---|
| 2026.08.21 | ₩112,508 | ₩112,561 | ₩112,494 | ₩112,494 | -0.01% | 1.1천 |
|---|
| 2026.08.20 | ₩112,241 | ₩112,401 | ₩111,920 | ₩111,920 | -0.29% | 500 |
|---|
| 2026.08.19 | ₩112,521 | ₩112,722 | ₩112,521 | ₩112,722 | +0.18% | 300 |
|---|
| 2026.08.18 | ₩111,760 | ₩111,933 | ₩111,346 | ₩111,346 | -0.37% | 2.4천 |
|---|
| 2026.08.17 | ₩112,214 | ₩112,214 | ₩111,546 | ₩111,546 | -0.60% | 400 |
|---|
| 2026.08.14 | ₩113,082 | ₩113,136 | ₩112,828 | ₩112,828 | -0.22% | 500 |
|---|
| 2026.08.13 | ₩113,189 | ₩113,189 | ₩112,681 | ₩113,069 | -0.11% | 600 |
|---|
| 2026.08.12 | ₩111,947 | ₩112,401 | ₩111,947 | ₩112,254 | +0.27% | 500 |
|---|
| 2026.08.11 | ₩112,441 | ₩112,441 | ₩112,294 | ₩112,294 | -0.13% | 600 |
|---|
| 2026.08.10 | ₩112,227 | ₩112,227 | ₩112,080 | ₩112,080 | -0.13% | 1천 |
|---|
| 2026.08.07 | ₩112,080 | ₩112,561 | ₩112,080 | ₩112,481 | +0.36% | 400 |
|---|
| 2026.08.06 | ₩111,519 | ₩111,519 | ₩111,105 | ₩111,159 | -0.32% | 400 |
|---|
| 2026.08.05 | ₩112,762 | ₩112,762 | ₩111,973 | ₩111,973 | -0.70% | 300 |
|---|
| 2026.08.04 | ₩110,691 | ₩112,361 | ₩110,691 | ₩112,361 | +1.51% | 600 |
|---|
| 2026.08.03 | ₩110,023 | ₩110,223 | ₩110,023 | ₩110,223 | +0.18% | 800 |
|---|
| 2026.07.31 | ₩109,662 | ₩109,662 | ₩109,662 | ₩109,662 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩109,422 | ₩110,103 | ₩109,422 | ₩110,103 | +0.62% | 1천 |
|---|
| 2026.07.29 | ₩112,348 | ₩112,348 | ₩110,958 | ₩110,958 | -1.24% | 1천 |
|---|
| 2026.07.28 | ₩112,227 | ₩112,588 | ₩112,227 | ₩112,588 | +0.32% | 600 |
|---|
| 2026.07.27 | ₩110,143 | ₩110,825 | ₩110,130 | ₩110,825 | +0.62% | 900 |
|---|
| 2026.07.24 | ₩108,647 | ₩109,328 | ₩108,647 | ₩109,208 | +0.52% | 600 |
|---|
| 2026.07.23 | ₩108,554 | ₩108,554 | ₩107,966 | ₩108,286 | -0.25% | 1.5천 |
|---|
| 2026.07.22 | ₩109,395 | ₩109,489 | ₩109,248 | ₩109,248 | -0.13% | 5.2천 |
|---|
| 2026.07.21 | ₩109,342 | ₩109,342 | ₩109,342 | ₩109,342 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩109,689 | ₩109,689 | ₩109,222 | ₩109,222 | -0.43% | 2.2천 |
|---|
| 2026.07.17 | ₩111,012 | ₩111,012 | ₩109,983 | ₩109,983 | -0.93% | 1.3천 |
|---|
| 2026.07.16 | ₩110,477 | ₩110,557 | ₩110,304 | ₩110,557 | +0.07% | 600 |
|---|
| 2026.07.15 | ₩109,368 | ₩109,395 | ₩109,368 | ₩109,395 | +0.02% | 700 |
|---|
| 2026.07.14 | ₩110,491 | ₩110,491 | ₩109,863 | ₩109,930 | -0.51% | 300 |
|---|
| 2026.07.13 | ₩109,956 | ₩109,956 | ₩109,956 | ₩109,956 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩110,410 | ₩110,410 | ₩110,290 | ₩110,290 | -0.11% | 200 |
|---|
| 2026.07.09 | ₩109,889 | ₩109,889 | ₩109,676 | ₩109,676 | -0.19% | 500 |
|---|
| 2026.07.08 | ₩108,647 | ₩108,848 | ₩108,647 | ₩108,848 | +0.18% | 600 |
|---|
| 2026.07.07 | ₩111,279 | ₩111,279 | ₩110,451 | ₩110,451 | -0.74% | 5.2만 |
|---|
| 2026.07.06 | ₩110,785 | ₩111,185 | ₩110,451 | ₩111,185 | +0.36% | 600 |
|---|
| 2026.07.02 | ₩110,758 | ₩110,891 | ₩110,157 | ₩110,891 | +0.12% | 400 |
|---|
| 2026.07.01 | ₩110,090 | ₩110,090 | ₩110,090 | ₩110,090 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩109,395 | ₩109,449 | ₩109,395 | ₩109,449 | +0.05% | 200 |
|---|
| 2026.06.29 | ₩109,462 | ₩109,502 | ₩109,168 | ₩109,475 | +0.01% | 700 |
|---|
| 2026.06.26 | ₩109,088 | ₩109,155 | ₩109,021 | ₩109,061 | -0.02% | 300 |
|---|
| 2026.06.25 | ₩108,874 | ₩108,901 | ₩108,500 | ₩108,500 | -0.34% | 1.2천 |
|---|
| 2026.06.24 | ₩108,139 | ₩108,647 | ₩108,139 | ₩108,420 | +0.26% | 1.1천 |
|---|
| 2026.06.23 | ₩107,365 | ₩107,365 | ₩107,151 | ₩107,191 | -0.16% | 2.4천 |
|---|
| 2026.06.22 | ₩107,846 | ₩107,952 | ₩107,472 | ₩107,472 | -0.35% | 800 |
|---|
| 2026.06.18 | ₩107,578 | ₩107,926 | ₩107,578 | ₩107,846 | +0.25% | 1.1천 |
|---|
| 2026.06.17 | ₩107,325 | ₩107,325 | ₩106,670 | ₩106,670 | -0.61% | 200 |
|---|
| 2026.06.16 | ₩109,556 | ₩109,556 | ₩108,941 | ₩108,941 | -0.56% | 3.5천 |
|---|
| 2026.06.15 | ₩109,783 | ₩109,889 | ₩109,409 | ₩109,409 | -0.34% | 200 |
|---|
| 2026.06.12 | ₩108,166 | ₩108,968 | ₩108,166 | ₩108,968 | +0.74% | 1.3천 |
|---|
| 2026.06.11 | ₩106,657 | ₩108,340 | ₩106,657 | ₩108,046 | +1.30% | 2.6천 |
|---|
| 2026.06.10 | ₩108,126 | ₩108,260 | ₩106,109 | ₩106,109 | -1.87% | 1.1천 |
|---|
| 2026.06.09 | ₩108,727 | ₩108,821 | ₩108,073 | ₩108,821 | +0.09% | 600 |
|---|
| 2026.06.08 | ₩109,302 | ₩109,302 | ₩108,487 | ₩108,487 | -0.75% | 1.1천 |
|---|
| 2026.06.05 | ₩109,395 | ₩109,395 | ₩108,126 | ₩108,126 | -1.16% | 600 |
|---|
| 2026.06.04 | ₩110,023 | ₩110,023 | ₩109,983 | ₩109,983 | -0.04% | 600 |
|---|
| 2026.06.03 | ₩109,769 | ₩109,769 | ₩109,582 | ₩109,676 | -0.09% | 200 |
|---|
| 2026.06.02 | ₩109,783 | ₩109,930 | ₩109,783 | ₩109,930 | +0.13% | 300 |
|---|
| 2026.06.01 | ₩108,914 | ₩109,569 | ₩108,914 | ₩109,569 | +0.60% | 1천 |
|---|
| 2026.05.29 | ₩109,743 | ₩109,743 | ₩109,435 | ₩109,435 | -0.28% | 900 |
|---|
| 2026.05.28 | ₩107,578 | ₩108,433 | ₩107,578 | ₩108,193 | +0.57% | 1.9천 |
|---|
| 2026.05.27 | ₩107,311 | ₩107,311 | ₩106,884 | ₩106,924 | -0.36% | 3.2천 |
|---|
| 2026.05.26 | ₩106,323 | ₩106,617 | ₩106,176 | ₩106,523 | +0.19% | 4.6천 |
|---|
| 2026.05.22 | ₩105,681 | ₩106,029 | ₩105,681 | ₩105,855 | +0.16% | 600 |
|---|
| 2026.05.21 | ₩103,143 | ₩104,185 | ₩102,970 | ₩104,065 | +0.89% | 1.2천 |
|---|
| 2026.05.20 | ₩103,183 | ₩103,771 | ₩103,183 | ₩103,771 | +0.57% | 900 |
|---|
| 2026.05.19 | ₩102,302 | ₩102,328 | ₩101,994 | ₩101,994 | -0.30% | 400 |
|---|
| 2026.05.18 | ₩101,941 | ₩102,342 | ₩101,941 | ₩102,342 | +0.39% | 1.5천 |
|---|
| 2026.05.15 | ₩101,527 | ₩101,567 | ₩101,407 | ₩101,407 | -0.12% | 800 |
|---|
| 2026.05.14 | ₩102,996 | ₩102,996 | ₩102,783 | ₩102,783 | -0.21% | 300 |
|---|
| 2026.05.13 | ₩102,368 | ₩102,368 | ₩102,368 | ₩102,368 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩102,876 | ₩103,170 | ₩102,876 | ₩103,170 | +0.29% | 2.1천 |
|---|
| 2026.05.11 | ₩104,319 | ₩104,319 | ₩103,865 | ₩103,865 | -0.44% | 600 |
|---|
| 2026.05.08 | ₩104,025 | ₩104,639 | ₩104,025 | ₩104,639 | +0.59% | 1.5천 |
|---|
| 2026.05.07 | ₩105,027 | ₩105,147 | ₩104,533 | ₩104,533 | -0.47% | 700 |
|---|
| 2026.05.06 | ₩105,294 | ₩105,294 | ₩105,294 | ₩105,294 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩102,836 | ₩103,704 | ₩102,716 | ₩103,678 | +0.82% | 1천 |
|---|
| 2026.05.04 | ₩102,328 | ₩102,328 | ₩101,861 | ₩101,861 | -0.46% | 800 |
|---|
| 2026.05.01 | ₩103,237 | ₩103,237 | ₩103,237 | ₩103,237 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩103,197 | ₩103,491 | ₩103,010 | ₩103,370 | +0.17% | 5.1천 |
|---|
| 2026.04.29 | ₩102,342 | ₩102,368 | ₩102,048 | ₩102,155 | -0.18% | 800 |
|---|
| 2026.04.28 | ₩101,941 | ₩102,181 | ₩101,807 | ₩102,181 | +0.24% | 700 |
|---|
| 2026.04.27 | ₩102,716 | ₩102,823 | ₩102,716 | ₩102,716 | 0.00% | 900 |
|---|
| 2026.04.24 | ₩102,889 | ₩102,889 | ₩102,889 | ₩102,889 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩102,422 | ₩102,489 | ₩102,422 | ₩102,489 | +0.07% | 300 |
|---|
| 2026.04.22 | ₩102,956 | ₩102,956 | ₩102,636 | ₩102,716 | -0.23% | 800 |
|---|
| 2026.04.21 | ₩103,825 | ₩103,825 | ₩103,330 | ₩103,330 | -0.48% | 1.8천 |
|---|
| 2026.04.20 | ₩103,744 | ₩103,918 | ₩103,744 | ₩103,918 | +0.17% | 300 |
|---|
| 2026.04.17 | ₩102,622 | ₩103,918 | ₩102,622 | ₩103,584 | +0.94% | 1.2천 |
|---|
| 2026.04.16 | ₩101,433 | ₩101,807 | ₩101,433 | ₩101,807 | +0.37% | 1.2천 |
|---|
| 2026.04.15 | ₩100,699 | ₩101,059 | ₩100,699 | ₩101,059 | +0.36% | 400 |
|---|
| 2026.04.14 | ₩101,554 | ₩101,660 | ₩101,380 | ₩101,447 | -0.11% | 1.4천 |
|---|
| 2026.04.13 | ₩99,790 | ₩100,979 | ₩99,790 | ₩100,979 | +1.19% | 1.8천 |
|---|
| 2026.04.10 | ₩100,498 | ₩100,498 | ₩100,124 | ₩100,124 | -0.37% | 1.5천 |
|---|
| 2026.04.09 | ₩100,859 | ₩101,073 | ₩100,859 | ₩101,033 | +0.17% | 1.6천 |
|---|
| 2026.04.08 | ₩100,552 | ₩100,872 | ₩100,552 | ₩100,819 | +0.27% | 900 |
|---|
| 2026.04.07 | ₩98,094 | ₩98,281 | ₩97,533 | ₩98,281 | +0.19% | 13.3만 |
|---|
| 2026.04.06 | ₩98,374 | ₩98,481 | ₩98,374 | ₩98,481 | +0.11% | 200 |
|---|
| 2026.04.02 | ₩97,305 | ₩98,147 | ₩97,305 | ₩98,147 | +0.86% | 300 |
|---|
| 2026.04.01 | ₩97,760 | ₩98,374 | ₩97,760 | ₩97,920 | +0.16% | 600 |
|---|
| 2026.03.31 | ₩97,132 | ₩97,426 | ₩97,132 | ₩97,346 | +0.22% | 500 |
|---|
| 2026.03.30 | ₩96,611 | ₩96,611 | ₩95,529 | ₩95,529 | -1.12% | 900 |
|---|
| 2026.03.27 | ₩96,210 | ₩96,464 | ₩95,809 | ₩95,809 | -0.42% | 600 |
|---|
| 2026.03.26 | ₩97,346 | ₩97,372 | ₩97,078 | ₩97,078 | -0.27% | 1.3천 |
|---|
| 2026.03.25 | ₩98,535 | ₩98,668 | ₩98,481 | ₩98,494 | -0.04% | 1천 |
|---|
| 2026.03.24 | ₩97,599 | ₩97,599 | ₩97,599 | ₩97,599 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩98,521 | ₩98,521 | ₩97,880 | ₩97,880 | -0.65% | 400 |
|---|
| 2026.03.20 | ₩98,054 | ₩98,054 | ₩96,584 | ₩96,584 | -1.50% | 2.3천 |
|---|
| 2026.03.19 | ₩98,134 | ₩98,641 | ₩98,134 | ₩98,641 | +0.52% | 800 |
|---|
| 2026.03.18 | ₩99,764 | ₩99,764 | ₩98,748 | ₩98,748 | -1.02% | 800 |
|---|
| 2026.03.17 | ₩99,937 | ₩99,937 | ₩99,937 | ₩99,937 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩99,830 | ₩100,004 | ₩99,563 | ₩99,590 | -0.24% | 2.3천 |
|---|
| 2026.03.13 | ₩99,496 | ₩99,496 | ₩98,842 | ₩98,842 | -0.66% | 400 |
|---|
| 2026.03.12 | ₩99,804 | ₩99,830 | ₩98,855 | ₩98,855 | -0.95% | 1.3천 |
|---|
| 2026.03.11 | ₩100,578 | ₩100,578 | ₩100,578 | ₩100,578 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩101,914 | ₩101,914 | ₩101,407 | ₩101,407 | -0.50% | 500 |
|---|
| 2026.03.09 | ₩100,431 | ₩102,395 | ₩100,431 | ₩102,395 | +1.96% | 1.3천 |
|---|
| 2026.03.06 | ₩102,475 | ₩102,475 | ₩102,475 | ₩102,475 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩103,731 | ₩103,731 | ₩103,464 | ₩103,464 | -0.26% | 400 |
|---|
| 2026.03.04 | ₩104,973 | ₩104,973 | ₩104,973 | ₩104,973 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩103,584 | ₩105,294 | ₩103,557 | ₩104,840 | +1.21% | 1만 |
|---|
| 2026.03.02 | ₩105,201 | ₩105,989 | ₩105,201 | ₩105,989 | +0.75% | 1.7천 |
|---|
| 2026.02.27 | ₩105,788 | ₩106,162 | ₩105,788 | ₩106,162 | +0.35% | 100 |
|---|
| 2026.02.26 | ₩105,588 | ₩105,588 | ₩105,575 | ₩105,575 | -0.01% | 600 |
|---|
| 2026.02.25 | ₩104,827 | ₩104,827 | ₩104,827 | ₩104,827 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩105,107 | ₩105,775 | ₩105,107 | ₩105,414 | +0.29% | 700 |
|---|
| 2026.02.23 | ₩104,933 | ₩104,933 | ₩104,760 | ₩104,760 | -0.17% | 500 |
|---|
| 2026.02.20 | ₩105,628 | ₩105,762 | ₩105,561 | ₩105,762 | +0.13% | 1.3천 |
|---|
| 2026.02.19 | ₩104,533 | ₩105,294 | ₩104,533 | ₩105,160 | +0.60% | 4.1천 |
|---|
| 2026.02.18 | ₩105,134 | ₩105,134 | ₩104,880 | ₩105,014 | -0.11% | 1.3천 |
|---|
| 2026.02.17 | ₩105,000 | ₩105,000 | ₩104,012 | ₩104,506 | -0.47% | 1.2천 |
|---|
| 2026.02.13 | ₩104,132 | ₩105,254 | ₩104,132 | ₩105,254 | +1.08% | 200 |
|---|
| 2026.02.12 | ₩105,695 | ₩105,788 | ₩103,798 | ₩103,878 | -1.72% | 2천 |
|---|
| 2026.02.11 | ₩105,641 | ₩105,895 | ₩105,641 | ₩105,828 | +0.18% | 1.3만 |
|---|
| 2026.02.10 | ₩105,588 | ₩105,935 | ₩105,508 | ₩105,601 | +0.01% | 1.2만 |
|---|
| 2026.02.09 | ₩105,120 | ₩105,120 | ₩104,840 | ₩104,987 | -0.13% | 2.9천 |
|---|
| 2026.02.06 | ₩105,241 | ₩105,521 | ₩105,241 | ₩105,521 | +0.27% | 700 |
|---|
| 2026.02.05 | ₩103,985 | ₩103,985 | ₩103,865 | ₩103,865 | -0.12% | 200 |
|---|
| 2026.02.04 | ₩104,212 | ₩105,307 | ₩104,212 | ₩105,227 | +0.97% | 900 |
|---|
| 2026.02.03 | ₩103,357 | ₩103,517 | ₩103,010 | ₩103,424 | +0.06% | 1.7천 |
|---|
| 2026.02.02 | ₩103,223 | ₩103,504 | ₩103,130 | ₩103,504 | +0.27% | 1.5천 |
|---|
| 2026.01.30 | ₩102,128 | ₩102,449 | ₩101,928 | ₩102,449 | +0.31% | 600 |
|---|
| 2026.01.29 | ₩102,128 | ₩102,128 | ₩102,128 | ₩102,128 | 0.00% | 600 |
|---|
| 2026.01.28 | ₩102,863 | ₩102,863 | ₩102,382 | ₩102,382 | -0.47% | 800 |
|---|
| 2026.01.27 | ₩103,264 | ₩103,264 | ₩102,983 | ₩103,077 | -0.18% | 1.7천 |
|---|
| 2026.01.26 | ₩103,170 | ₩103,290 | ₩103,170 | ₩103,264 | +0.09% | 2천 |
|---|
| 2026.01.23 | ₩102,783 | ₩102,783 | ₩102,783 | ₩102,783 | 0.00% | 1천 |
|---|
| 2026.01.22 | ₩103,317 | ₩103,344 | ₩103,317 | ₩103,344 | +0.03% | 500 |
|---|
| 2026.01.21 | ₩102,155 | ₩103,250 | ₩102,155 | ₩103,250 | +1.07% | 600 |
|---|
| 2026.01.20 | ₩102,101 | ₩102,101 | ₩101,741 | ₩101,741 | -0.35% | 600 |
|---|
| 2026.01.16 | ₩103,277 | ₩103,424 | ₩103,023 | ₩103,090 | -0.18% | 1.6만 |
|---|
| 2026.01.15 | ₩103,891 | ₩103,891 | ₩103,891 | ₩103,891 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩103,531 | ₩103,584 | ₩103,451 | ₩103,584 | +0.05% | 1.6천 |
|---|
| 2026.01.13 | ₩102,930 | ₩102,930 | ₩102,783 | ₩102,930 | 0.00% | 5천 |
|---|
| 2026.01.12 | ₩102,529 | ₩102,809 | ₩102,529 | ₩102,809 | +0.27% | 800 |
|---|
| 2026.01.09 | ₩102,435 | ₩102,435 | ₩102,435 | ₩102,435 | 0.00% | 400 |
|---|
| 2026.01.08 | ₩100,659 | ₩101,794 | ₩100,659 | ₩101,781 | +1.11% | 800 |
|---|
| 2026.01.07 | ₩100,806 | ₩100,806 | ₩100,258 | ₩100,258 | -0.54% | 300 |
|---|
| 2026.01.06 | ₩99,683 | ₩101,286 | ₩99,683 | ₩101,206 | +1.53% | 1.7천 |
|---|
| 2026.01.05 | ₩99,683 | ₩99,683 | ₩99,683 | ₩99,683 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩99,015 | ₩99,015 | ₩99,015 | ₩99,015 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩99,229 | ₩99,336 | ₩98,842 | ₩98,842 | -0.39% | 1.9천 |
|---|
| 2025.12.30 | ₩99,737 | ₩99,737 | ₩99,737 | ₩99,737 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩99,991 | ₩100,017 | ₩99,991 | ₩100,017 | +0.03% | 1.2천 |
|---|
| 2025.12.26 | ₩100,378 | ₩100,391 | ₩100,204 | ₩100,378 | 0.00% | 2.1천 |
|---|
| 2025.12.24 | ₩100,218 | ₩100,391 | ₩100,191 | ₩100,391 | +0.17% | 3천 |
|---|
| 2025.12.23 | ₩99,857 | ₩99,991 | ₩99,844 | ₩99,964 | +0.11% | 1.7천 |
|---|
| 2025.12.22 | ₩100,418 | ₩100,418 | ₩100,418 | ₩100,418 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩101,367 | ₩101,607 | ₩101,367 | ₩101,607 | +0.24% | 500 |
|---|
| 2025.12.18 | ₩101,754 | ₩101,754 | ₩101,326 | ₩101,326 | -0.42% | 800 |
|---|
| 2025.12.17 | ₩101,420 | ₩101,981 | ₩101,273 | ₩101,286 | -0.13% | 2.6천 |
|---|
| 2025.12.16 | ₩101,473 | ₩101,473 | ₩101,473 | ₩101,473 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩101,794 | ₩101,928 | ₩101,794 | ₩101,928 | +0.13% | 700 |
|---|
| 2025.12.12 | ₩101,634 | ₩101,660 | ₩101,634 | ₩101,660 | +0.03% | 1.5천 |
|---|
| 2025.12.11 | ₩101,714 | ₩102,181 | ₩101,714 | ₩101,914 | +0.20% | 1.5천 |
|---|
| 2025.12.10 | ₩99,430 | ₩101,193 | ₩99,430 | ₩101,193 | +1.77% | 500 |
|---|
| 2025.12.09 | ₩99,523 | ₩99,523 | ₩99,523 | ₩99,523 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩99,764 | ₩99,764 | ₩99,710 | ₩99,710 | -0.05% | 200 |
|---|
| 2025.12.05 | ₩100,645 | ₩100,645 | ₩100,325 | ₩100,351 | -0.29% | 4천 |
|---|
| 2025.12.04 | ₩100,498 | ₩100,498 | ₩99,924 | ₩99,951 | -0.55% | 1.6천 |
|---|
| 2025.12.03 | ₩99,884 | ₩100,151 | ₩99,884 | ₩100,151 | +0.27% | 1.4천 |
|---|
| 2025.12.02 | ₩99,243 | ₩99,683 | ₩99,229 | ₩99,456 | +0.22% | 3.5천 |
|---|
| 2025.12.01 | ₩99,683 | ₩99,683 | ₩99,376 | ₩99,376 | -0.31% | 300 |
|---|
| 2025.11.28 | ₩100,124 | ₩100,124 | ₩100,124 | ₩100,124 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩99,830 | ₩99,897 | ₩99,710 | ₩99,710 | -0.12% | 1.9천 |
|---|
| 2025.11.25 | ₩97,813 | ₩99,416 | ₩97,813 | ₩99,416 | +1.64% | 600 |
|---|
| 2025.11.24 | ₩97,519 | ₩97,519 | ₩97,439 | ₩97,439 | -0.08% | 500 |
|---|
| 2025.11.21 | ₩97,586 | ₩97,586 | ₩97,038 | ₩97,038 | -0.56% | 400 |
|---|
| 2025.11.20 | ₩96,250 | ₩96,250 | ₩94,647 | ₩94,647 | -1.67% | 2천 |
|---|
| 2025.11.19 | ₩95,903 | ₩95,903 | ₩95,248 | ₩95,489 | -0.43% | 2.2천 |
|---|
| 2025.11.18 | ₩95,529 | ₩95,943 | ₩95,529 | ₩95,943 | +0.43% | 300 |
|---|
| 2025.11.17 | ₩95,783 | ₩95,809 | ₩95,783 | ₩95,809 | +0.03% | 300 |
|---|
| 2025.11.14 | ₩96,704 | ₩97,118 | ₩96,704 | ₩96,972 | +0.28% | 4.1천 |
|---|
| 2025.11.13 | ₩98,414 | ₩98,855 | ₩97,506 | ₩97,506 | -0.92% | 3천 |
|---|
| 2025.11.12 | ₩99,015 | ₩99,015 | ₩99,015 | ₩99,015 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩98,722 | ₩98,989 | ₩98,722 | ₩98,895 | +0.18% | 200 |
|---|
| 2025.11.10 | ₩97,840 | ₩98,535 | ₩97,840 | ₩98,374 | +0.55% | 1.1천 |
|---|
| 2025.11.07 | ₩96,410 | ₩97,907 | ₩96,410 | ₩97,907 | +1.55% | 400 |
|---|
| 2025.11.06 | ₩97,586 | ₩98,067 | ₩96,891 | ₩96,931 | -0.67% | 4.7천 |
|---|
| 2025.11.05 | ₩97,279 | ₩97,666 | ₩96,985 | ₩97,626 | +0.36% | 900 |
|---|
| 2025.11.04 | ₩97,519 | ₩97,519 | ₩97,359 | ₩97,359 | -0.16% | 1천 |
|---|
| 2025.11.03 | ₩97,853 | ₩98,187 | ₩97,399 | ₩98,080 | +0.23% | 2.2천 |
|---|
| 2025.10.31 | ₩98,815 | ₩98,842 | ₩98,788 | ₩98,802 | -0.01% | 1.4천 |
|---|
| 2025.10.30 | ₩97,666 | ₩99,082 | ₩97,666 | ₩98,147 | +0.49% | 400 |
|---|
| 2025.10.29 | ₩99,510 | ₩99,510 | ₩98,454 | ₩98,454 | -1.06% | 600 |
|---|
| 2025.10.28 | ₩100,178 | ₩100,178 | ₩99,483 | ₩99,483 | -0.69% | 600 |
|---|
| 2025.10.27 | ₩100,538 | ₩100,538 | ₩100,231 | ₩100,365 | -0.17% | 2.2천 |
|---|
| 2025.10.24 | ₩100,351 | ₩100,351 | ₩100,138 | ₩100,138 | -0.21% | 300 |
|---|
| 2025.10.23 | ₩99,697 | ₩99,844 | ₩99,697 | ₩99,844 | +0.15% | 1.4천 |
|---|
| 2025.10.22 | ₩100,458 | ₩100,485 | ₩99,697 | ₩99,710 | -0.74% | 700 |
|---|
| 2025.10.21 | ₩100,512 | ₩100,632 | ₩100,512 | ₩100,632 | +0.12% | 400 |
|---|
| 2025.10.20 | ₩99,617 | ₩99,777 | ₩99,550 | ₩99,777 | +0.16% | 2.2천 |
|---|
| 2025.10.17 | ₩98,868 | ₩99,015 | ₩98,868 | ₩99,015 | +0.15% | 600 |
|---|
| 2025.10.16 | ₩99,617 | ₩99,617 | ₩98,855 | ₩98,855 | -0.76% | 1.6천 |
|---|
| 2025.10.15 | ₩100,191 | ₩100,191 | ₩99,496 | ₩99,617 | -0.57% | 1.6천 |
|---|
| 2025.10.14 | ₩99,670 | ₩99,764 | ₩99,657 | ₩99,670 | 0.00% | 1.6천 |
|---|
| 2025.10.13 | ₩98,454 | ₩98,842 | ₩98,454 | ₩98,468 | +0.01% | 1.8천 |
|---|
| 2025.10.10 | ₩98,174 | ₩98,174 | ₩97,960 | ₩97,960 | -0.22% | 400 |
|---|