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 | ₩108,889 | ₩109,210 | ₩108,689 | ₩109,010 | +0.11% | 6.4천 |
| 2026.10.08 | ₩107,913 | ₩108,635 | ₩107,913 | ₩108,635 | +0.67% | 1.2천 |
| 2026.10.07 | ₩107,699 | ₩107,873 | ₩107,659 | ₩107,820 | +0.11% | 1.6천 |
| 2026.10.06 | ₩108,809 | ₩109,010 | ₩108,555 | ₩108,555 | -0.23% | 17만 |
| 2026.10.05 | ₩107,499 | ₩108,435 | ₩107,499 | ₩108,435 | +0.87% | 1.2천 |
| 2026.10.02 | ₩108,034 | ₩108,368 | ₩107,713 | ₩107,860 | -0.16% | 1.1천 |
| 2026.10.01 | ₩107,204 | ₩107,204 | ₩107,044 | ₩107,044 | -0.15% | 600 |
| 2026.09.30 | ₩107,980 | ₩107,980 | ₩106,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,883 |
| -1.02% |
| 1.1천 |
| 2026.09.29 | ₩107,806 | ₩107,820 | ₩107,245 | ₩107,539 | -0.25% | 1.5천 |
|---|
| 2026.09.28 | ₩107,873 | ₩107,873 | ₩107,338 | ₩107,632 | -0.22% | 2.1천 |
|---|
| 2026.09.25 | ₩107,993 | ₩108,676 | ₩107,993 | ₩108,515 | +0.48% | 1.8천 |
|---|
| 2026.09.24 | ₩108,141 | ₩108,421 | ₩107,793 | ₩107,993 | -0.14% | 2.9천 |
|---|
| 2026.09.23 | ₩108,502 | ₩108,582 | ₩108,328 | ₩108,328 | -0.16% | 300 |
|---|
| 2026.09.22 | ₩108,582 | ₩109,103 | ₩108,582 | ₩109,103 | +0.48% | 3천 |
|---|
| 2026.09.21 | ₩107,913 | ₩108,528 | ₩107,913 | ₩108,448 | +0.50% | 3천 |
|---|
| 2026.09.18 | ₩107,753 | ₩107,806 | ₩107,753 | ₩107,806 | +0.05% | 100 |
|---|
| 2026.09.17 | ₩108,930 | ₩109,010 | ₩108,930 | ₩108,956 | +0.02% | 200 |
|---|
| 2026.09.16 | ₩108,515 | ₩108,515 | ₩107,565 | ₩107,806 | -0.65% | 1.3천 |
|---|
| 2026.09.15 | ₩108,221 | ₩108,234 | ₩108,181 | ₩108,181 | -0.04% | 900 |
|---|
| 2026.09.14 | ₩108,528 | ₩108,528 | ₩108,488 | ₩108,488 | -0.04% | 3.8천 |
|---|
| 2026.09.11 | ₩108,488 | ₩108,569 | ₩108,488 | ₩108,542 | +0.05% | 700 |
|---|
| 2026.09.10 | ₩107,820 | ₩107,886 | ₩107,392 | ₩107,392 | -0.40% | 700 |
|---|
| 2026.09.09 | ₩108,395 | ₩108,395 | ₩108,034 | ₩108,034 | -0.33% | 700 |
|---|
| 2026.09.08 | ₩109,451 | ₩109,451 | ₩109,451 | ₩109,451 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩110,347 | ₩110,347 | ₩110,347 | ₩110,347 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩110,280 | ₩110,561 | ₩110,280 | ₩110,534 | +0.23% | 600 |
|---|
| 2026.09.02 | ₩109,973 | ₩110,040 | ₩109,973 | ₩110,040 | +0.06% | 1천 |
|---|
| 2026.09.01 | ₩109,933 | ₩109,933 | ₩109,505 | ₩109,572 | -0.33% | 600 |
|---|
| 2026.08.31 | ₩110,695 | ₩110,695 | ₩110,695 | ₩110,695 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩111,992 | ₩111,992 | ₩111,283 | ₩111,283 | -0.63% | 800 |
|---|
| 2026.08.27 | ₩111,872 | ₩111,872 | ₩111,778 | ₩111,778 | -0.08% | 300 |
|---|
| 2026.08.26 | ₩111,872 | ₩112,206 | ₩111,872 | ₩112,179 | +0.27% | 2천 |
|---|
| 2026.08.25 | ₩112,848 | ₩112,848 | ₩112,126 | ₩112,126 | -0.64% | 1천 |
|---|
| 2026.08.24 | ₩113,049 | ₩113,049 | ₩112,968 | ₩113,035 | -0.01% | 700 |
|---|
| 2026.08.21 | ₩112,634 | ₩112,688 | ₩112,621 | ₩112,621 | -0.01% | 1.1천 |
|---|
| 2026.08.20 | ₩112,367 | ₩112,527 | ₩112,046 | ₩112,046 | -0.29% | 500 |
|---|
| 2026.08.19 | ₩112,648 | ₩112,848 | ₩112,648 | ₩112,848 | +0.18% | 300 |
|---|
| 2026.08.18 | ₩111,885 | ₩112,059 | ₩111,471 | ₩111,471 | -0.37% | 2.4천 |
|---|
| 2026.08.17 | ₩112,340 | ₩112,340 | ₩111,671 | ₩111,671 | -0.60% | 400 |
|---|
| 2026.08.14 | ₩113,209 | ₩113,263 | ₩112,955 | ₩112,955 | -0.22% | 500 |
|---|
| 2026.08.13 | ₩113,316 | ₩113,316 | ₩112,808 | ₩113,196 | -0.11% | 600 |
|---|
| 2026.08.12 | ₩112,072 | ₩112,527 | ₩112,072 | ₩112,380 | +0.27% | 500 |
|---|
| 2026.08.11 | ₩112,567 | ₩112,567 | ₩112,420 | ₩112,420 | -0.13% | 600 |
|---|
| 2026.08.10 | ₩112,353 | ₩112,353 | ₩112,206 | ₩112,206 | -0.13% | 1천 |
|---|
| 2026.08.07 | ₩112,206 | ₩112,688 | ₩112,206 | ₩112,607 | +0.36% | 400 |
|---|
| 2026.08.06 | ₩111,644 | ₩111,644 | ₩111,230 | ₩111,283 | -0.32% | 400 |
|---|
| 2026.08.05 | ₩112,888 | ₩112,888 | ₩112,099 | ₩112,099 | -0.70% | 300 |
|---|
| 2026.08.04 | ₩110,815 | ₩112,487 | ₩110,815 | ₩112,487 | +1.51% | 600 |
|---|
| 2026.08.03 | ₩110,147 | ₩110,347 | ₩110,147 | ₩110,347 | +0.18% | 800 |
|---|
| 2026.07.31 | ₩109,786 | ₩109,786 | ₩109,786 | ₩109,786 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩109,545 | ₩110,227 | ₩109,545 | ₩110,227 | +0.62% | 1천 |
|---|
| 2026.07.29 | ₩112,474 | ₩112,474 | ₩111,083 | ₩111,083 | -1.24% | 1천 |
|---|
| 2026.07.28 | ₩112,353 | ₩112,714 | ₩112,353 | ₩112,714 | +0.32% | 600 |
|---|
| 2026.07.27 | ₩110,267 | ₩110,949 | ₩110,254 | ₩110,949 | +0.62% | 900 |
|---|
| 2026.07.24 | ₩108,769 | ₩109,451 | ₩108,769 | ₩109,331 | +0.52% | 600 |
|---|
| 2026.07.23 | ₩108,676 | ₩108,676 | ₩108,087 | ₩108,408 | -0.25% | 1.5천 |
|---|
| 2026.07.22 | ₩109,518 | ₩109,612 | ₩109,371 | ₩109,371 | -0.13% | 5.2천 |
|---|
| 2026.07.21 | ₩109,465 | ₩109,465 | ₩109,465 | ₩109,465 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩109,812 | ₩109,812 | ₩109,344 | ₩109,344 | -0.43% | 2.2천 |
|---|
| 2026.07.17 | ₩111,136 | ₩111,136 | ₩110,106 | ₩110,106 | -0.93% | 1.3천 |
|---|
| 2026.07.16 | ₩110,601 | ₩110,682 | ₩110,427 | ₩110,682 | +0.07% | 600 |
|---|
| 2026.07.15 | ₩109,491 | ₩109,518 | ₩109,491 | ₩109,518 | +0.02% | 700 |
|---|
| 2026.07.14 | ₩110,615 | ₩110,615 | ₩109,986 | ₩110,053 | -0.51% | 300 |
|---|
| 2026.07.13 | ₩110,080 | ₩110,080 | ₩110,080 | ₩110,080 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩110,534 | ₩110,534 | ₩110,414 | ₩110,414 | -0.11% | 200 |
|---|
| 2026.07.09 | ₩110,013 | ₩110,013 | ₩109,799 | ₩109,799 | -0.19% | 500 |
|---|
| 2026.07.08 | ₩108,769 | ₩108,970 | ₩108,769 | ₩108,970 | +0.18% | 600 |
|---|
| 2026.07.07 | ₩111,404 | ₩111,404 | ₩110,575 | ₩110,575 | -0.74% | 5.2만 |
|---|
| 2026.07.06 | ₩110,909 | ₩111,310 | ₩110,575 | ₩111,310 | +0.36% | 600 |
|---|
| 2026.07.02 | ₩110,882 | ₩111,016 | ₩110,280 | ₩111,016 | +0.12% | 400 |
|---|
| 2026.07.01 | ₩110,213 | ₩110,213 | ₩110,213 | ₩110,213 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩109,518 | ₩109,572 | ₩109,518 | ₩109,572 | +0.05% | 200 |
|---|
| 2026.06.29 | ₩109,585 | ₩109,625 | ₩109,291 | ₩109,598 | +0.01% | 700 |
|---|
| 2026.06.26 | ₩109,210 | ₩109,277 | ₩109,144 | ₩109,184 | -0.02% | 300 |
|---|
| 2026.06.25 | ₩108,996 | ₩109,023 | ₩108,622 | ₩108,622 | -0.34% | 1.2천 |
|---|
| 2026.06.24 | ₩108,261 | ₩108,769 | ₩108,261 | ₩108,542 | +0.26% | 1.1천 |
|---|
| 2026.06.23 | ₩107,485 | ₩107,485 | ₩107,271 | ₩107,311 | -0.16% | 2.4천 |
|---|
| 2026.06.22 | ₩107,967 | ₩108,074 | ₩107,592 | ₩107,592 | -0.35% | 800 |
|---|
| 2026.06.18 | ₩107,699 | ₩108,047 | ₩107,699 | ₩107,967 | +0.25% | 1.1천 |
|---|
| 2026.06.17 | ₩107,445 | ₩107,445 | ₩106,790 | ₩106,790 | -0.61% | 200 |
|---|
| 2026.06.16 | ₩109,679 | ₩109,679 | ₩109,063 | ₩109,063 | -0.56% | 3.5천 |
|---|
| 2026.06.15 | ₩109,906 | ₩110,013 | ₩109,531 | ₩109,531 | -0.34% | 200 |
|---|
| 2026.06.12 | ₩108,288 | ₩109,090 | ₩108,288 | ₩109,090 | +0.74% | 1.3천 |
|---|
| 2026.06.11 | ₩106,776 | ₩108,462 | ₩106,776 | ₩108,167 | +1.30% | 2.6천 |
|---|
| 2026.06.10 | ₩108,248 | ₩108,381 | ₩106,228 | ₩106,228 | -1.87% | 1.1천 |
|---|
| 2026.06.09 | ₩108,849 | ₩108,943 | ₩108,194 | ₩108,943 | +0.09% | 600 |
|---|
| 2026.06.08 | ₩109,424 | ₩109,424 | ₩108,609 | ₩108,609 | -0.75% | 1.1천 |
|---|
| 2026.06.05 | ₩109,518 | ₩109,518 | ₩108,248 | ₩108,248 | -1.16% | 600 |
|---|
| 2026.06.04 | ₩110,147 | ₩110,147 | ₩110,106 | ₩110,106 | -0.04% | 600 |
|---|
| 2026.06.03 | ₩109,893 | ₩109,893 | ₩109,705 | ₩109,799 | -0.09% | 200 |
|---|
| 2026.06.02 | ₩109,906 | ₩110,053 | ₩109,906 | ₩110,053 | +0.13% | 300 |
|---|
| 2026.06.01 | ₩109,037 | ₩109,692 | ₩109,037 | ₩109,692 | +0.60% | 1천 |
|---|
| 2026.05.29 | ₩109,866 | ₩109,866 | ₩109,558 | ₩109,558 | -0.28% | 900 |
|---|
| 2026.05.28 | ₩107,699 | ₩108,555 | ₩107,699 | ₩108,314 | +0.57% | 1.9천 |
|---|
| 2026.05.27 | ₩107,432 | ₩107,432 | ₩107,004 | ₩107,044 | -0.36% | 3.2천 |
|---|
| 2026.05.26 | ₩106,442 | ₩106,736 | ₩106,295 | ₩106,643 | +0.19% | 4.6천 |
|---|
| 2026.05.22 | ₩105,800 | ₩106,148 | ₩105,800 | ₩105,974 | +0.16% | 600 |
|---|
| 2026.05.21 | ₩103,259 | ₩104,302 | ₩103,085 | ₩104,182 | +0.89% | 1.2천 |
|---|
| 2026.05.20 | ₩103,299 | ₩103,888 | ₩103,299 | ₩103,888 | +0.57% | 900 |
|---|
| 2026.05.19 | ₩102,417 | ₩102,443 | ₩102,109 | ₩102,109 | -0.30% | 400 |
|---|
| 2026.05.18 | ₩102,055 | ₩102,457 | ₩102,055 | ₩102,457 | +0.39% | 1.5천 |
|---|
| 2026.05.15 | ₩101,641 | ₩101,681 | ₩101,521 | ₩101,521 | -0.12% | 800 |
|---|
| 2026.05.14 | ₩103,112 | ₩103,112 | ₩102,898 | ₩102,898 | -0.21% | 300 |
|---|
| 2026.05.13 | ₩102,483 | ₩102,483 | ₩102,483 | ₩102,483 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩102,992 | ₩103,286 | ₩102,992 | ₩103,286 | +0.29% | 2.1천 |
|---|
| 2026.05.11 | ₩104,436 | ₩104,436 | ₩103,981 | ₩103,981 | -0.44% | 600 |
|---|
| 2026.05.08 | ₩104,142 | ₩104,757 | ₩104,142 | ₩104,757 | +0.59% | 1.5천 |
|---|
| 2026.05.07 | ₩105,145 | ₩105,265 | ₩104,650 | ₩104,650 | -0.47% | 700 |
|---|
| 2026.05.06 | ₩105,412 | ₩105,412 | ₩105,412 | ₩105,412 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩102,952 | ₩103,821 | ₩102,831 | ₩103,794 | +0.82% | 1천 |
|---|
| 2026.05.04 | ₩102,443 | ₩102,443 | ₩101,975 | ₩101,975 | -0.46% | 800 |
|---|
| 2026.05.01 | ₩103,353 | ₩103,353 | ₩103,353 | ₩103,353 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩103,313 | ₩103,607 | ₩103,125 | ₩103,486 | +0.17% | 5.1천 |
|---|
| 2026.04.29 | ₩102,457 | ₩102,483 | ₩102,162 | ₩102,269 | -0.18% | 800 |
|---|
| 2026.04.28 | ₩102,055 | ₩102,296 | ₩101,922 | ₩102,296 | +0.24% | 700 |
|---|
| 2026.04.27 | ₩102,831 | ₩102,938 | ₩102,831 | ₩102,831 | 0.00% | 900 |
|---|
| 2026.04.24 | ₩103,005 | ₩103,005 | ₩103,005 | ₩103,005 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩102,537 | ₩102,604 | ₩102,537 | ₩102,604 | +0.07% | 300 |
|---|
| 2026.04.22 | ₩103,072 | ₩103,072 | ₩102,751 | ₩102,831 | -0.23% | 800 |
|---|
| 2026.04.21 | ₩103,941 | ₩103,941 | ₩103,446 | ₩103,446 | -0.48% | 1.8천 |
|---|
| 2026.04.20 | ₩103,861 | ₩104,035 | ₩103,861 | ₩104,035 | +0.17% | 300 |
|---|
| 2026.04.17 | ₩102,738 | ₩104,035 | ₩102,738 | ₩103,700 | +0.94% | 1.2천 |
|---|
| 2026.04.16 | ₩101,547 | ₩101,922 | ₩101,547 | ₩101,922 | +0.37% | 1.2천 |
|---|
| 2026.04.15 | ₩100,812 | ₩101,173 | ₩100,812 | ₩101,173 | +0.36% | 400 |
|---|
| 2026.04.14 | ₩101,668 | ₩101,775 | ₩101,494 | ₩101,561 | -0.11% | 1.4천 |
|---|
| 2026.04.13 | ₩99,902 | ₩101,093 | ₩99,902 | ₩101,093 | +1.19% | 1.8천 |
|---|
| 2026.04.10 | ₩100,611 | ₩100,611 | ₩100,237 | ₩100,237 | -0.37% | 1.5천 |
|---|
| 2026.04.09 | ₩100,972 | ₩101,186 | ₩100,972 | ₩101,146 | +0.17% | 1.6천 |
|---|
| 2026.04.08 | ₩100,665 | ₩100,986 | ₩100,665 | ₩100,932 | +0.27% | 900 |
|---|
| 2026.04.07 | ₩98,204 | ₩98,391 | ₩97,642 | ₩98,391 | +0.19% | 13.3만 |
|---|
| 2026.04.06 | ₩98,485 | ₩98,592 | ₩98,485 | ₩98,592 | +0.11% | 200 |
|---|
| 2026.04.02 | ₩97,415 | ₩98,257 | ₩97,415 | ₩98,257 | +0.86% | 300 |
|---|
| 2026.04.01 | ₩97,869 | ₩98,485 | ₩97,869 | ₩98,030 | +0.16% | 600 |
|---|
| 2026.03.31 | ₩97,241 | ₩97,535 | ₩97,241 | ₩97,455 | +0.22% | 500 |
|---|
| 2026.03.30 | ₩96,719 | ₩96,719 | ₩95,636 | ₩95,636 | -1.12% | 900 |
|---|
| 2026.03.27 | ₩96,318 | ₩96,572 | ₩95,917 | ₩95,917 | -0.42% | 600 |
|---|
| 2026.03.26 | ₩97,455 | ₩97,482 | ₩97,187 | ₩97,187 | -0.27% | 1.3천 |
|---|
| 2026.03.25 | ₩98,645 | ₩98,779 | ₩98,592 | ₩98,605 | -0.04% | 1천 |
|---|
| 2026.03.24 | ₩97,709 | ₩97,709 | ₩97,709 | ₩97,709 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩98,632 | ₩98,632 | ₩97,990 | ₩97,990 | -0.65% | 400 |
|---|
| 2026.03.20 | ₩98,164 | ₩98,164 | ₩96,693 | ₩96,693 | -1.50% | 2.3천 |
|---|
| 2026.03.19 | ₩98,244 | ₩98,752 | ₩98,244 | ₩98,752 | +0.52% | 800 |
|---|
| 2026.03.18 | ₩99,876 | ₩99,876 | ₩98,859 | ₩98,859 | -1.02% | 800 |
|---|
| 2026.03.17 | ₩100,049 | ₩100,049 | ₩100,049 | ₩100,049 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩99,942 | ₩100,116 | ₩99,675 | ₩99,702 | -0.24% | 2.3천 |
|---|
| 2026.03.13 | ₩99,608 | ₩99,608 | ₩98,953 | ₩98,953 | -0.66% | 400 |
|---|
| 2026.03.12 | ₩99,916 | ₩99,942 | ₩98,966 | ₩98,966 | -0.95% | 1.3천 |
|---|
| 2026.03.11 | ₩100,691 | ₩100,691 | ₩100,691 | ₩100,691 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩102,029 | ₩102,029 | ₩101,521 | ₩101,521 | -0.50% | 500 |
|---|
| 2026.03.09 | ₩100,544 | ₩102,510 | ₩100,544 | ₩102,510 | +1.96% | 1.3천 |
|---|
| 2026.03.06 | ₩102,590 | ₩102,590 | ₩102,590 | ₩102,590 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩103,848 | ₩103,848 | ₩103,580 | ₩103,580 | -0.26% | 400 |
|---|
| 2026.03.04 | ₩105,091 | ₩105,091 | ₩105,091 | ₩105,091 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩103,700 | ₩105,412 | ₩103,674 | ₩104,958 | +1.21% | 1만 |
|---|
| 2026.03.02 | ₩105,319 | ₩106,108 | ₩105,319 | ₩106,108 | +0.75% | 1.7천 |
|---|
| 2026.02.27 | ₩105,907 | ₩106,282 | ₩105,907 | ₩106,282 | +0.35% | 100 |
|---|
| 2026.02.26 | ₩105,707 | ₩105,707 | ₩105,693 | ₩105,693 | -0.01% | 600 |
|---|
| 2026.02.25 | ₩104,944 | ₩104,944 | ₩104,944 | ₩104,944 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩105,225 | ₩105,894 | ₩105,225 | ₩105,533 | +0.29% | 700 |
|---|
| 2026.02.23 | ₩105,051 | ₩105,051 | ₩104,877 | ₩104,877 | -0.17% | 500 |
|---|
| 2026.02.20 | ₩105,747 | ₩105,880 | ₩105,680 | ₩105,880 | +0.13% | 1.3천 |
|---|
| 2026.02.19 | ₩104,650 | ₩105,412 | ₩104,650 | ₩105,279 | +0.60% | 4.1천 |
|---|
| 2026.02.18 | ₩105,252 | ₩105,252 | ₩104,998 | ₩105,131 | -0.11% | 1.3천 |
|---|
| 2026.02.17 | ₩105,118 | ₩105,118 | ₩104,128 | ₩104,623 | -0.47% | 1.2천 |
|---|
| 2026.02.13 | ₩104,249 | ₩105,372 | ₩104,249 | ₩105,372 | +1.08% | 200 |
|---|
| 2026.02.12 | ₩105,814 | ₩105,907 | ₩103,914 | ₩103,995 | -1.72% | 2천 |
|---|
| 2026.02.11 | ₩105,760 | ₩106,014 | ₩105,760 | ₩105,947 | +0.18% | 1.3만 |
|---|
| 2026.02.10 | ₩105,707 | ₩106,054 | ₩105,626 | ₩105,720 | +0.01% | 1.2만 |
|---|
| 2026.02.09 | ₩105,238 | ₩105,238 | ₩104,958 | ₩105,105 | -0.13% | 2.9천 |
|---|
| 2026.02.06 | ₩105,359 | ₩105,640 | ₩105,359 | ₩105,640 | +0.27% | 700 |
|---|
| 2026.02.05 | ₩104,102 | ₩104,102 | ₩103,981 | ₩103,981 | -0.12% | 200 |
|---|
| 2026.02.04 | ₩104,329 | ₩105,426 | ₩104,329 | ₩105,345 | +0.97% | 900 |
|---|
| 2026.02.03 | ₩103,473 | ₩103,634 | ₩103,125 | ₩103,540 | +0.06% | 1.7천 |
|---|
| 2026.02.02 | ₩103,339 | ₩103,620 | ₩103,246 | ₩103,620 | +0.27% | 1.5천 |
|---|
| 2026.01.30 | ₩102,243 | ₩102,564 | ₩102,042 | ₩102,564 | +0.31% | 600 |
|---|
| 2026.01.29 | ₩102,243 | ₩102,243 | ₩102,243 | ₩102,243 | 0.00% | 600 |
|---|
| 2026.01.28 | ₩102,978 | ₩102,978 | ₩102,497 | ₩102,497 | -0.47% | 800 |
|---|
| 2026.01.27 | ₩103,379 | ₩103,379 | ₩103,099 | ₩103,192 | -0.18% | 1.7천 |
|---|
| 2026.01.26 | ₩103,286 | ₩103,406 | ₩103,286 | ₩103,379 | +0.09% | 2천 |
|---|
| 2026.01.23 | ₩102,898 | ₩102,898 | ₩102,898 | ₩102,898 | 0.00% | 1천 |
|---|
| 2026.01.22 | ₩103,433 | ₩103,460 | ₩103,433 | ₩103,460 | +0.03% | 500 |
|---|
| 2026.01.21 | ₩102,269 | ₩103,366 | ₩102,269 | ₩103,366 | +1.07% | 600 |
|---|
| 2026.01.20 | ₩102,216 | ₩102,216 | ₩101,855 | ₩101,855 | -0.35% | 600 |
|---|
| 2026.01.16 | ₩103,393 | ₩103,540 | ₩103,139 | ₩103,206 | -0.18% | 1.6만 |
|---|
| 2026.01.15 | ₩104,008 | ₩104,008 | ₩104,008 | ₩104,008 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩103,647 | ₩103,700 | ₩103,567 | ₩103,700 | +0.05% | 1.6천 |
|---|
| 2026.01.13 | ₩103,045 | ₩103,045 | ₩102,898 | ₩103,045 | 0.00% | 5천 |
|---|
| 2026.01.12 | ₩102,644 | ₩102,925 | ₩102,644 | ₩102,925 | +0.27% | 800 |
|---|
| 2026.01.09 | ₩102,550 | ₩102,550 | ₩102,550 | ₩102,550 | 0.00% | 400 |
|---|
| 2026.01.08 | ₩100,772 | ₩101,908 | ₩100,772 | ₩101,895 | +1.11% | 800 |
|---|
| 2026.01.07 | ₩100,919 | ₩100,919 | ₩100,370 | ₩100,370 | -0.54% | 300 |
|---|
| 2026.01.06 | ₩99,795 | ₩101,400 | ₩99,795 | ₩101,320 | +1.53% | 1.7천 |
|---|
| 2026.01.05 | ₩99,795 | ₩99,795 | ₩99,795 | ₩99,795 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩99,127 | ₩99,127 | ₩99,127 | ₩99,127 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩99,341 | ₩99,448 | ₩98,953 | ₩98,953 | -0.39% | 1.9천 |
|---|
| 2025.12.30 | ₩99,849 | ₩99,849 | ₩99,849 | ₩99,849 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩100,103 | ₩100,130 | ₩100,103 | ₩100,130 | +0.03% | 1.2천 |
|---|
| 2025.12.26 | ₩100,491 | ₩100,504 | ₩100,317 | ₩100,491 | 0.00% | 2.1천 |
|---|
| 2025.12.24 | ₩100,330 | ₩100,504 | ₩100,304 | ₩100,504 | +0.17% | 3천 |
|---|
| 2025.12.23 | ₩99,969 | ₩100,103 | ₩99,956 | ₩100,076 | +0.11% | 1.7천 |
|---|
| 2025.12.22 | ₩100,531 | ₩100,531 | ₩100,531 | ₩100,531 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩101,480 | ₩101,721 | ₩101,480 | ₩101,721 | +0.24% | 500 |
|---|
| 2025.12.18 | ₩101,868 | ₩101,868 | ₩101,440 | ₩101,440 | -0.42% | 800 |
|---|
| 2025.12.17 | ₩101,534 | ₩102,096 | ₩101,387 | ₩101,400 | -0.13% | 2.6천 |
|---|
| 2025.12.16 | ₩101,587 | ₩101,587 | ₩101,587 | ₩101,587 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩101,908 | ₩102,042 | ₩101,908 | ₩102,042 | +0.13% | 700 |
|---|
| 2025.12.12 | ₩101,748 | ₩101,775 | ₩101,748 | ₩101,775 | +0.03% | 1.5천 |
|---|
| 2025.12.11 | ₩101,828 | ₩102,296 | ₩101,828 | ₩102,029 | +0.20% | 1.5천 |
|---|
| 2025.12.10 | ₩99,541 | ₩101,307 | ₩99,541 | ₩101,307 | +1.77% | 500 |
|---|
| 2025.12.09 | ₩99,635 | ₩99,635 | ₩99,635 | ₩99,635 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩99,876 | ₩99,876 | ₩99,822 | ₩99,822 | -0.05% | 200 |
|---|
| 2025.12.05 | ₩100,758 | ₩100,758 | ₩100,437 | ₩100,464 | -0.29% | 4천 |
|---|
| 2025.12.04 | ₩100,611 | ₩100,611 | ₩100,036 | ₩100,063 | -0.55% | 1.6천 |
|---|
| 2025.12.03 | ₩99,996 | ₩100,263 | ₩99,996 | ₩100,263 | +0.27% | 1.4천 |
|---|
| 2025.12.02 | ₩99,354 | ₩99,795 | ₩99,341 | ₩99,568 | +0.22% | 3.5천 |
|---|
| 2025.12.01 | ₩99,795 | ₩99,795 | ₩99,488 | ₩99,488 | -0.31% | 300 |
|---|
| 2025.11.28 | ₩100,237 | ₩100,237 | ₩100,237 | ₩100,237 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩99,942 | ₩100,009 | ₩99,822 | ₩99,822 | -0.12% | 1.9천 |
|---|
| 2025.11.25 | ₩97,923 | ₩99,528 | ₩97,923 | ₩99,528 | +1.64% | 600 |
|---|
| 2025.11.24 | ₩97,629 | ₩97,629 | ₩97,549 | ₩97,549 | -0.08% | 500 |
|---|
| 2025.11.21 | ₩97,696 | ₩97,696 | ₩97,147 | ₩97,147 | -0.56% | 400 |
|---|
| 2025.11.20 | ₩96,358 | ₩96,358 | ₩94,753 | ₩94,753 | -1.67% | 2천 |
|---|
| 2025.11.19 | ₩96,011 | ₩96,011 | ₩95,355 | ₩95,596 | -0.43% | 2.2천 |
|---|
| 2025.11.18 | ₩95,636 | ₩96,051 | ₩95,636 | ₩96,051 | +0.43% | 300 |
|---|
| 2025.11.17 | ₩95,890 | ₩95,917 | ₩95,890 | ₩95,917 | +0.03% | 300 |
|---|
| 2025.11.14 | ₩96,813 | ₩97,228 | ₩96,813 | ₩97,080 | +0.28% | 4.1천 |
|---|
| 2025.11.13 | ₩98,525 | ₩98,966 | ₩97,615 | ₩97,615 | -0.92% | 3천 |
|---|
| 2025.11.12 | ₩99,127 | ₩99,127 | ₩99,127 | ₩99,127 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩98,832 | ₩99,100 | ₩98,832 | ₩99,006 | +0.18% | 200 |
|---|
| 2025.11.10 | ₩97,950 | ₩98,645 | ₩97,950 | ₩98,485 | +0.55% | 1.1천 |
|---|
| 2025.11.07 | ₩96,519 | ₩98,017 | ₩96,519 | ₩98,017 | +1.55% | 400 |
|---|
| 2025.11.06 | ₩97,696 | ₩98,177 | ₩97,000 | ₩97,040 | -0.67% | 4.7천 |
|---|
| 2025.11.05 | ₩97,388 | ₩97,776 | ₩97,094 | ₩97,736 | +0.36% | 900 |
|---|
| 2025.11.04 | ₩97,629 | ₩97,629 | ₩97,468 | ₩97,468 | -0.16% | 1천 |
|---|
| 2025.11.03 | ₩97,963 | ₩98,297 | ₩97,508 | ₩98,190 | +0.23% | 2.2천 |
|---|
| 2025.10.31 | ₩98,926 | ₩98,953 | ₩98,899 | ₩98,913 | -0.01% | 1.4천 |
|---|
| 2025.10.30 | ₩97,776 | ₩99,193 | ₩97,776 | ₩98,257 | +0.49% | 400 |
|---|
| 2025.10.29 | ₩99,621 | ₩99,621 | ₩98,565 | ₩98,565 | -1.06% | 600 |
|---|
| 2025.10.28 | ₩100,290 | ₩100,290 | ₩99,595 | ₩99,595 | -0.69% | 600 |
|---|
| 2025.10.27 | ₩100,651 | ₩100,651 | ₩100,344 | ₩100,477 | -0.17% | 2.2천 |
|---|
| 2025.10.24 | ₩100,464 | ₩100,464 | ₩100,250 | ₩100,250 | -0.21% | 300 |
|---|
| 2025.10.23 | ₩99,809 | ₩99,956 | ₩99,809 | ₩99,956 | +0.15% | 1.4천 |
|---|
| 2025.10.22 | ₩100,571 | ₩100,598 | ₩99,809 | ₩99,822 | -0.74% | 700 |
|---|
| 2025.10.21 | ₩100,624 | ₩100,745 | ₩100,624 | ₩100,745 | +0.12% | 400 |
|---|
| 2025.10.20 | ₩99,728 | ₩99,889 | ₩99,662 | ₩99,889 | +0.16% | 2.2천 |
|---|
| 2025.10.17 | ₩98,979 | ₩99,127 | ₩98,979 | ₩99,127 | +0.15% | 600 |
|---|
| 2025.10.16 | ₩99,728 | ₩99,728 | ₩98,966 | ₩98,966 | -0.76% | 1.6천 |
|---|
| 2025.10.15 | ₩100,304 | ₩100,304 | ₩99,608 | ₩99,728 | -0.57% | 1.6천 |
|---|
| 2025.10.14 | ₩99,782 | ₩99,876 | ₩99,769 | ₩99,782 | 0.00% | 1.6천 |
|---|
| 2025.10.13 | ₩98,565 | ₩98,953 | ₩98,565 | ₩98,578 | +0.01% | 1.8천 |
|---|
| 2025.10.10 | ₩98,284 | ₩98,284 | ₩98,070 | ₩98,070 | -0.22% | 400 |
|---|