시장 데이터를 불러오는 중
전체 종목
Invesco Next Gen Media and Gaming ETF 과거 주가
Invesco Next Gen Media and Gaming ETF · GGME · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Next Gen Media and Gaming ETF · GGME · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩89,299 | ₩89,299 | ₩89,299 | ₩89,299 | 0.00% | 300 |
| 2026.10.08 | ₩88,495 | ₩88,535 | ₩88,254 | ₩88,535 | +0.05% | 2.7천 |
| 2026.10.07 | ₩88,508 | ₩88,977 | ₩88,307 | ₩88,977 | +0.53% | 1.1천 |
| 2026.10.06 | ₩89,607 | ₩89,647 | ₩89,366 | ₩89,379 | -0.25% | 6.3천 |
| 2026.10.05 | ₩89,165 | ₩89,165 | ₩89,165 | ₩89,165 | 0.00% | 400 |
| 2026.10.02 | ₩89,138 | ₩89,138 | ₩88,334 | ₩88,334 | -0.90% | 1천 |
| 2026.10.01 | ₩88,147 | ₩88,147 | ₩88,053 | ₩88,053 | -0.11% | 1.1천 |
| 2026.09.30 | ₩88,307 | ₩88,307 | ₩87,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,932 |
| -0.42% |
| 500 |
| 2026.09.29 | ₩87,865 | ₩87,865 | ₩87,423 | ₩87,812 | -0.06% | 2천 |
|---|
| 2026.09.28 | ₩88,415 | ₩88,415 | ₩88,106 | ₩88,106 | -0.35% | 400 |
|---|
| 2026.09.25 | ₩90,130 | ₩90,130 | ₩89,728 | ₩89,728 | -0.45% | 700 |
|---|
| 2026.09.24 | ₩89,969 | ₩90,224 | ₩89,969 | ₩90,224 | +0.28% | 600 |
|---|
| 2026.09.23 | ₩89,862 | ₩89,862 | ₩89,862 | ₩89,862 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩90,719 | ₩90,840 | ₩90,626 | ₩90,639 | -0.09% | 900 |
|---|
| 2026.09.21 | ₩88,937 | ₩90,920 | ₩88,937 | ₩90,920 | +2.23% | 300 |
|---|
| 2026.09.18 | ₩87,128 | ₩87,209 | ₩87,007 | ₩87,209 | +0.09% | 400 |
|---|
| 2026.09.17 | ₩88,120 | ₩88,120 | ₩88,120 | ₩88,120 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩87,812 | ₩87,812 | ₩86,914 | ₩86,914 | -1.02% | 500 |
|---|
| 2026.09.15 | ₩87,343 | ₩87,503 | ₩87,329 | ₩87,450 | +0.12% | 1.1천 |
|---|
| 2026.09.14 | ₩86,552 | ₩87,892 | ₩86,552 | ₩87,892 | +1.55% | 900 |
|---|
| 2026.09.11 | ₩86,579 | ₩86,592 | ₩86,378 | ₩86,592 | +0.02% | 600 |
|---|
| 2026.09.10 | ₩85,909 | ₩85,909 | ₩85,547 | ₩85,547 | -0.42% | 400 |
|---|
| 2026.09.09 | ₩86,096 | ₩86,096 | ₩85,801 | ₩85,949 | -0.17% | 2.4천 |
|---|
| 2026.09.08 | ₩86,297 | ₩86,297 | ₩85,641 | ₩85,641 | -0.76% | 700 |
|---|
| 2026.09.04 | ₩85,949 | ₩86,043 | ₩85,949 | ₩86,043 | +0.11% | 500 |
|---|
| 2026.09.03 | ₩86,619 | ₩87,235 | ₩86,619 | ₩86,914 | +0.34% | 1.3천 |
|---|
| 2026.09.02 | ₩85,868 | ₩85,935 | ₩85,868 | ₩85,935 | +0.08% | 300 |
|---|
| 2026.09.01 | ₩86,163 | ₩86,203 | ₩85,614 | ₩85,614 | -0.64% | 700 |
|---|
| 2026.08.31 | ₩85,801 | ₩86,069 | ₩85,734 | ₩86,069 | +0.31% | 500 |
|---|
| 2026.08.28 | ₩87,007 | ₩87,007 | ₩86,002 | ₩86,002 | -1.16% | 900 |
|---|
| 2026.08.27 | ₩85,962 | ₩86,150 | ₩85,962 | ₩86,150 | +0.22% | 600 |
|---|
| 2026.08.26 | ₩85,172 | ₩85,172 | ₩84,837 | ₩85,145 | -0.03% | 1.4천 |
|---|
| 2026.08.25 | ₩84,260 | ₩85,212 | ₩84,260 | ₩85,212 | +1.13% | 200 |
|---|
| 2026.08.24 | ₩84,126 | ₩84,126 | ₩84,126 | ₩84,126 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩84,569 | ₩84,770 | ₩84,569 | ₩84,770 | +0.24% | 300 |
|---|
| 2026.08.20 | ₩84,234 | ₩84,234 | ₩83,966 | ₩84,059 | -0.21% | 300 |
|---|
| 2026.08.19 | ₩84,354 | ₩85,212 | ₩84,354 | ₩84,729 | +0.44% | 2.2천 |
|---|
| 2026.08.18 | ₩84,475 | ₩84,475 | ₩84,314 | ₩84,314 | -0.19% | 500 |
|---|
| 2026.08.17 | ₩85,681 | ₩85,694 | ₩85,091 | ₩85,091 | -0.69% | 600 |
|---|
| 2026.08.14 | ₩87,048 | ₩87,048 | ₩86,726 | ₩86,726 | -0.37% | 800 |
|---|
| 2026.08.13 | ₩85,801 | ₩86,123 | ₩85,801 | ₩86,123 | +0.37% | 300 |
|---|
| 2026.08.12 | ₩84,354 | ₩84,354 | ₩84,260 | ₩84,260 | -0.11% | 600 |
|---|
| 2026.08.11 | ₩84,703 | ₩84,703 | ₩84,703 | ₩84,703 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩84,823 | ₩85,265 | ₩84,823 | ₩85,265 | +0.52% | 200 |
|---|
| 2026.08.07 | ₩85,038 | ₩85,212 | ₩84,770 | ₩85,064 | +0.03% | 1.2천 |
|---|
| 2026.08.06 | ₩83,068 | ₩83,376 | ₩83,068 | ₩83,376 | +0.37% | 1.5천 |
|---|
| 2026.08.05 | ₩84,153 | ₩84,153 | ₩83,095 | ₩83,430 | -0.86% | 4.6천 |
|---|
| 2026.08.04 | ₩83,617 | ₩84,247 | ₩83,282 | ₩84,193 | +0.69% | 2.6만 |
|---|
| 2026.08.03 | ₩81,259 | ₩82,398 | ₩81,259 | ₩82,197 | +1.15% | 1.4만 |
|---|
| 2026.07.31 | ₩80,830 | ₩80,870 | ₩80,321 | ₩80,870 | +0.05% | 700 |
|---|
| 2026.07.30 | ₩81,205 | ₩82,250 | ₩81,111 | ₩82,250 | +1.29% | 2.2천 |
|---|
| 2026.07.29 | ₩81,875 | ₩82,880 | ₩81,848 | ₩82,009 | +0.16% | 2.8천 |
|---|
| 2026.07.28 | ₩81,487 | ₩82,036 | ₩81,299 | ₩82,036 | +0.67% | 2.5천 |
|---|
| 2026.07.27 | ₩81,728 | ₩81,808 | ₩81,406 | ₩81,808 | +0.10% | 900 |
|---|
| 2026.07.24 | ₩80,723 | ₩80,857 | ₩80,642 | ₩80,857 | +0.17% | 600 |
|---|
| 2026.07.23 | ₩80,549 | ₩80,549 | ₩80,307 | ₩80,307 | -0.30% | 600 |
|---|
| 2026.07.22 | ₩82,143 | ₩82,264 | ₩81,875 | ₩81,875 | -0.33% | 600 |
|---|
| 2026.07.21 | ₩82,612 | ₩82,760 | ₩82,612 | ₩82,693 | +0.10% | 600 |
|---|
| 2026.07.20 | ₩82,411 | ₩82,411 | ₩81,822 | ₩81,822 | -0.72% | 1.2천 |
|---|
| 2026.07.17 | ₩80,669 | ₩82,224 | ₩80,669 | ₩81,942 | +1.58% | 4.6천 |
|---|
| 2026.07.16 | ₩83,135 | ₩83,242 | ₩82,894 | ₩82,894 | -0.29% | 2.1천 |
|---|
| 2026.07.15 | ₩83,657 | ₩83,845 | ₩83,657 | ₩83,845 | +0.22% | 400 |
|---|
| 2026.07.14 | ₩83,188 | ₩83,778 | ₩83,188 | ₩83,470 | +0.34% | 2.1천 |
|---|
| 2026.07.13 | ₩84,193 | ₩84,193 | ₩83,229 | ₩83,242 | -1.13% | 700 |
|---|
| 2026.07.10 | ₩84,220 | ₩84,220 | ₩83,885 | ₩84,140 | -0.10% | 1.6천 |
|---|
| 2026.07.09 | ₩82,277 | ₩83,912 | ₩82,277 | ₩83,912 | +1.99% | 700 |
|---|
| 2026.07.08 | ₩82,076 | ₩82,585 | ₩81,661 | ₩82,545 | +0.57% | 2.9천 |
|---|
| 2026.07.07 | ₩82,492 | ₩82,786 | ₩82,398 | ₩82,398 | -0.11% | 700 |
|---|
| 2026.07.06 | ₩82,103 | ₩82,572 | ₩82,103 | ₩82,411 | +0.38% | 2.2천 |
|---|
| 2026.07.02 | ₩81,728 | ₩81,768 | ₩80,964 | ₩81,406 | -0.39% | 3.3만 |
|---|
| 2026.07.01 | ₩82,090 | ₩82,090 | ₩81,594 | ₩81,594 | -0.60% | 4.6천 |
|---|
| 2026.06.30 | ₩79,731 | ₩80,683 | ₩79,731 | ₩80,683 | +1.19% | 1.5천 |
|---|
| 2026.06.29 | ₩79,436 | ₩79,959 | ₩79,276 | ₩79,704 | +0.34% | 1.3천 |
|---|
| 2026.06.26 | ₩77,078 | ₩78,284 | ₩77,078 | ₩78,284 | +1.56% | 900 |
|---|
| 2026.06.25 | ₩78,083 | ₩78,083 | ₩77,480 | ₩77,721 | -0.46% | 2천 |
|---|
| 2026.06.24 | ₩78,686 | ₩78,820 | ₩78,351 | ₩78,512 | -0.22% | 700 |
|---|
| 2026.06.23 | ₩79,101 | ₩79,624 | ₩79,088 | ₩79,155 | +0.07% | 1.9천 |
|---|
| 2026.06.22 | ₩80,522 | ₩80,763 | ₩80,267 | ₩80,549 | +0.03% | 1.6천 |
|---|
| 2026.06.18 | ₩80,736 | ₩81,259 | ₩80,629 | ₩81,018 | +0.35% | 6.7천 |
|---|
| 2026.06.17 | ₩81,272 | ₩81,272 | ₩79,905 | ₩79,905 | -1.68% | 700 |
|---|
| 2026.06.16 | ₩82,853 | ₩82,853 | ₩81,031 | ₩81,031 | -2.20% | 1.4천 |
|---|
| 2026.06.15 | ₩82,411 | ₩82,880 | ₩82,411 | ₩82,746 | +0.41% | 1.6천 |
|---|
| 2026.06.12 | ₩79,691 | ₩80,562 | ₩79,463 | ₩80,361 | +0.84% | 800 |
|---|
| 2026.06.11 | ₩78,900 | ₩80,013 | ₩78,338 | ₩80,013 | +1.41% | 1.1천 |
|---|
| 2026.06.10 | ₩79,691 | ₩79,919 | ₩78,659 | ₩78,659 | -1.29% | 1.1천 |
|---|
| 2026.06.09 | ₩82,666 | ₩82,666 | ₩78,565 | ₩80,455 | -2.67% | 2.6천 |
|---|
| 2026.06.08 | ₩82,009 | ₩82,398 | ₩81,929 | ₩81,942 | -0.08% | 2.9천 |
|---|
| 2026.06.05 | ₩83,617 | ₩83,617 | ₩81,178 | ₩81,178 | -2.92% | 1.2천 |
|---|
| 2026.06.04 | ₩84,877 | ₩85,801 | ₩84,716 | ₩85,359 | +0.57% | 4.4천 |
|---|
| 2026.06.03 | ₩84,997 | ₩85,708 | ₩84,984 | ₩85,708 | +0.84% | 900 |
|---|
| 2026.06.02 | ₩85,614 | ₩85,976 | ₩85,614 | ₩85,976 | +0.42% | 1.1천 |
|---|
| 2026.06.01 | ₩84,569 | ₩85,788 | ₩84,260 | ₩85,788 | +1.44% | 600 |
|---|
| 2026.05.29 | ₩84,461 | ₩85,078 | ₩84,461 | ₩85,078 | +0.73% | 1천 |
|---|
| 2026.05.28 | ₩83,041 | ₩84,609 | ₩83,041 | ₩84,609 | +1.89% | 1.7천 |
|---|
| 2026.05.27 | ₩83,108 | ₩83,162 | ₩82,907 | ₩83,121 | +0.02% | 3.2천 |
|---|
| 2026.05.26 | ₩82,505 | ₩83,832 | ₩82,505 | ₩83,738 | +1.49% | 2.9천 |
|---|
| 2026.05.22 | ₩82,183 | ₩82,505 | ₩82,183 | ₩82,505 | +0.39% | 1.6천 |
|---|
| 2026.05.21 | ₩79,704 | ₩80,937 | ₩79,704 | ₩80,937 | +1.55% | 900 |
|---|
| 2026.05.20 | ₩79,195 | ₩80,549 | ₩79,195 | ₩80,549 | +1.71% | 1.6천 |
|---|
| 2026.05.19 | ₩79,637 | ₩79,637 | ₩79,249 | ₩79,249 | -0.49% | 800 |
|---|
| 2026.05.18 | ₩79,088 | ₩79,798 | ₩79,088 | ₩79,798 | +0.90% | 1천 |
|---|
| 2026.05.15 | ₩79,544 | ₩79,611 | ₩79,276 | ₩79,276 | -0.34% | 500 |
|---|
| 2026.05.14 | ₩79,986 | ₩80,281 | ₩79,986 | ₩80,281 | +0.37% | 500 |
|---|
| 2026.05.13 | ₩80,093 | ₩80,281 | ₩79,410 | ₩80,240 | +0.18% | 900 |
|---|
| 2026.05.12 | ₩80,254 | ₩80,254 | ₩79,637 | ₩79,637 | -0.77% | 800 |
|---|
| 2026.05.11 | ₩80,964 | ₩81,259 | ₩80,441 | ₩80,562 | -0.50% | 5.4천 |
|---|
| 2026.05.08 | ₩79,088 | ₩80,294 | ₩79,088 | ₩80,294 | +1.52% | 2.7천 |
|---|
| 2026.05.07 | ₩79,731 | ₩80,093 | ₩79,731 | ₩79,838 | +0.13% | 1.6천 |
|---|
| 2026.05.06 | ₩78,512 | ₩79,651 | ₩78,512 | ₩79,651 | +1.45% | 3천 |
|---|
| 2026.05.05 | ₩76,475 | ₩76,931 | ₩76,475 | ₩76,931 | +0.60% | 900 |
|---|
| 2026.05.04 | ₩76,703 | ₩76,703 | ₩75,845 | ₩76,100 | -0.79% | 1.1천 |
|---|
| 2026.05.01 | ₩76,287 | ₩76,569 | ₩76,287 | ₩76,569 | +0.37% | 400 |
|---|
| 2026.04.30 | ₩75,028 | ₩76,301 | ₩75,028 | ₩76,127 | +1.46% | 2.1천 |
|---|
| 2026.04.29 | ₩74,961 | ₩75,470 | ₩74,961 | ₩75,470 | +0.68% | 900 |
|---|
| 2026.04.28 | ₩74,773 | ₩74,921 | ₩74,760 | ₩74,787 | +0.02% | 2.1천 |
|---|
| 2026.04.27 | ₩75,832 | ₩76,006 | ₩75,832 | ₩75,926 | +0.12% | 800 |
|---|
| 2026.04.24 | ₩75,778 | ₩76,287 | ₩75,778 | ₩76,287 | +0.67% | 3.4만 |
|---|
| 2026.04.23 | ₩74,117 | ₩74,559 | ₩73,889 | ₩73,902 | -0.29% | 1.2만 |
|---|
| 2026.04.22 | ₩75,041 | ₩75,430 | ₩74,880 | ₩75,430 | +0.52% | 2.6만 |
|---|
| 2026.04.21 | ₩75,122 | ₩75,122 | ₩74,264 | ₩74,264 | -1.14% | 900 |
|---|
| 2026.04.20 | ₩75,135 | ₩75,135 | ₩74,840 | ₩74,988 | -0.20% | 1.4천 |
|---|
| 2026.04.17 | ₩75,055 | ₩75,269 | ₩74,934 | ₩75,175 | +0.16% | 2.4천 |
|---|
| 2026.04.16 | ₩74,478 | ₩75,041 | ₩74,358 | ₩75,041 | +0.76% | 1.3천 |
|---|
| 2026.04.15 | ₩72,763 | ₩73,862 | ₩72,763 | ₩73,862 | +1.51% | 2천 |
|---|
| 2026.04.14 | ₩71,678 | ₩72,227 | ₩71,410 | ₩72,214 | +0.75% | 1.2천 |
|---|
| 2026.04.13 | ₩69,735 | ₩71,075 | ₩69,735 | ₩71,075 | +1.92% | 1.3만 |
|---|
| 2026.04.10 | ₩69,775 | ₩69,775 | ₩69,359 | ₩69,748 | -0.04% | 1.5천 |
|---|
| 2026.04.09 | ₩69,882 | ₩69,976 | ₩69,601 | ₩69,976 | +0.13% | 1.1천 |
|---|
| 2026.04.08 | ₩70,338 | ₩70,766 | ₩70,338 | ₩70,364 | +0.04% | 1천 |
|---|
| 2026.04.07 | ₩69,038 | ₩69,038 | ₩69,038 | ₩69,038 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩69,534 | ₩69,534 | ₩68,944 | ₩69,225 | -0.44% | 400 |
|---|
| 2026.04.02 | ₩67,349 | ₩69,118 | ₩67,349 | ₩69,118 | +2.63% | 1.1천 |
|---|
| 2026.04.01 | ₩68,797 | ₩69,132 | ₩68,689 | ₩68,689 | -0.16% | 2.5천 |
|---|
| 2026.03.31 | ₩66,291 | ₩68,381 | ₩66,291 | ₩68,381 | +3.15% | 1.8천 |
|---|
| 2026.03.30 | ₩66,505 | ₩66,505 | ₩65,688 | ₩66,050 | -0.69% | 3.1천 |
|---|
| 2026.03.27 | ₩66,974 | ₩66,974 | ₩66,050 | ₩66,143 | -1.24% | 6천 |
|---|
| 2026.03.26 | ₩68,783 | ₩68,783 | ₩67,215 | ₩67,215 | -2.28% | 3.4천 |
|---|
| 2026.03.25 | ₩68,904 | ₩69,386 | ₩68,756 | ₩68,797 | -0.16% | 1천 |
|---|
| 2026.03.24 | ₩68,127 | ₩68,448 | ₩68,100 | ₩68,100 | -0.04% | 2.7천 |
|---|
| 2026.03.23 | ₩69,842 | ₩69,842 | ₩69,158 | ₩69,319 | -0.75% | 1.9천 |
|---|
| 2026.03.20 | ₩68,730 | ₩68,810 | ₩68,220 | ₩68,220 | -0.74% | 2.3천 |
|---|
| 2026.03.19 | ₩69,493 | ₩69,601 | ₩69,158 | ₩69,601 | +0.15% | 800 |
|---|
| 2026.03.18 | ₩70,539 | ₩70,539 | ₩70,016 | ₩70,056 | -0.68% | 1.2천 |
|---|
| 2026.03.17 | ₩71,075 | ₩71,075 | ₩70,579 | ₩70,579 | -0.70% | 1.1천 |
|---|
| 2026.03.16 | ₩70,405 | ₩71,142 | ₩70,405 | ₩70,793 | +0.55% | 9.3천 |
|---|
| 2026.03.13 | ₩70,954 | ₩70,954 | ₩69,949 | ₩69,949 | -1.42% | 2.2천 |
|---|
| 2026.03.12 | ₩70,780 | ₩70,780 | ₩70,498 | ₩70,498 | -0.40% | 500 |
|---|
| 2026.03.11 | ₩72,348 | ₩72,348 | ₩71,557 | ₩71,865 | -0.67% | 2.7천 |
|---|
| 2026.03.10 | ₩71,812 | ₩72,415 | ₩71,758 | ₩71,758 | -0.07% | 2.1천 |
|---|
| 2026.03.09 | ₩70,780 | ₩72,080 | ₩70,485 | ₩72,080 | +1.84% | 2.3천 |
|---|
| 2026.03.06 | ₩70,699 | ₩71,731 | ₩70,699 | ₩71,249 | +0.78% | 1.9천 |
|---|
| 2026.03.05 | ₩71,624 | ₩71,999 | ₩71,182 | ₩71,999 | +0.52% | 2천 |
|---|
| 2026.03.04 | ₩71,865 | ₩72,080 | ₩71,865 | ₩72,026 | +0.22% | 7.7천 |
|---|
| 2026.03.03 | ₩69,158 | ₩70,766 | ₩69,158 | ₩70,592 | +2.07% | 6.5천 |
|---|
| 2026.03.02 | ₩70,512 | ₩71,302 | ₩70,445 | ₩71,088 | +0.82% | 5.8천 |
|---|
| 2026.02.27 | ₩70,619 | ₩71,048 | ₩70,619 | ₩71,048 | +0.61% | 2.3만 |
|---|
| 2026.02.26 | ₩70,458 | ₩70,900 | ₩70,458 | ₩70,807 | +0.49% | 1.2만 |
|---|
| 2026.02.25 | ₩70,338 | ₩70,833 | ₩70,338 | ₩70,820 | +0.69% | 1천 |
|---|
| 2026.02.24 | ₩68,984 | ₩69,855 | ₩68,984 | ₩69,815 | +1.20% | 2.6천 |
|---|
| 2026.02.23 | ₩68,448 | ₩68,756 | ₩68,368 | ₩68,448 | 0.00% | 1.9천 |
|---|
| 2026.02.20 | ₩69,279 | ₩70,230 | ₩69,279 | ₩69,869 | +0.85% | 3.4천 |
|---|
| 2026.02.19 | ₩69,869 | ₩70,096 | ₩69,426 | ₩69,882 | +0.02% | 4.2천 |
|---|
| 2026.02.18 | ₩69,172 | ₩70,177 | ₩69,172 | ₩69,976 | +1.16% | 1천 |
|---|
| 2026.02.17 | ₩69,440 | ₩69,721 | ₩68,395 | ₩69,373 | -0.10% | 6.9천 |
|---|
| 2026.02.13 | ₩69,467 | ₩69,735 | ₩69,239 | ₩69,319 | -0.21% | 3천 |
|---|
| 2026.02.12 | ₩71,999 | ₩71,999 | ₩69,386 | ₩69,668 | -3.24% | 4.6천 |
|---|
| 2026.02.11 | ₩72,964 | ₩72,964 | ₩71,691 | ₩71,812 | -1.58% | 5.4천 |
|---|
| 2026.02.10 | ₩73,058 | ₩73,326 | ₩72,589 | ₩72,589 | -0.64% | 1.5만 |
|---|
| 2026.02.09 | ₩71,021 | ₩72,133 | ₩71,021 | ₩71,972 | +1.34% | 3.3만 |
|---|
| 2026.02.06 | ₩69,949 | ₩70,954 | ₩69,949 | ₩70,954 | +1.44% | 3.6천 |
|---|
| 2026.02.05 | ₩70,431 | ₩70,431 | ₩69,105 | ₩69,105 | -1.88% | 4.8천 |
|---|
| 2026.02.04 | ₩71,785 | ₩71,785 | ₩70,498 | ₩70,820 | -1.34% | 1.6만 |
|---|
| 2026.02.03 | ₩74,961 | ₩74,961 | ₩72,388 | ₩73,085 | -2.50% | 8.2천 |
|---|
| 2026.02.02 | ₩75,028 | ₩75,952 | ₩75,028 | ₩75,510 | +0.64% | 8천 |
|---|
| 2026.01.30 | ₩75,711 | ₩75,805 | ₩74,934 | ₩75,081 | -0.83% | 4.5천 |
|---|
| 2026.01.29 | ₩77,775 | ₩77,775 | ₩75,845 | ₩77,065 | -0.91% | 1.1만 |
|---|
| 2026.01.28 | ₩77,788 | ₩77,788 | ₩77,145 | ₩77,172 | -0.79% | 5천 |
|---|
| 2026.01.27 | ₩78,083 | ₩78,083 | ₩77,480 | ₩77,587 | -0.63% | 6만 |
|---|
| 2026.01.26 | ₩77,587 | ₩77,802 | ₩77,386 | ₩77,587 | 0.00% | 1.3만 |
|---|
| 2026.01.23 | ₩76,730 | ₩77,306 | ₩76,730 | ₩77,266 | +0.70% | 2.8천 |
|---|
| 2026.01.22 | ₩76,207 | ₩76,274 | ₩75,658 | ₩76,220 | +0.02% | 4만 |
|---|
| 2026.01.21 | ₩75,148 | ₩75,751 | ₩74,666 | ₩75,416 | +0.36% | 2.3만 |
|---|
| 2026.01.20 | ₩75,671 | ₩75,952 | ₩74,961 | ₩75,014 | -0.87% | 21.7만 |
|---|
| 2026.01.16 | ₩77,132 | ₩77,239 | ₩76,837 | ₩76,850 | -0.36% | 52.2만 |
|---|
| 2026.01.15 | ₩77,828 | ₩77,828 | ₩77,078 | ₩77,078 | -0.96% | 5.1천 |
|---|
| 2026.01.14 | ₩77,694 | ₩77,694 | ₩76,756 | ₩77,333 | -0.47% | 4.6만 |
|---|
| 2026.01.13 | ₩77,802 | ₩78,405 | ₩77,560 | ₩77,922 | +0.16% | 9.9만 |
|---|
| 2026.01.12 | ₩77,614 | ₩78,378 | ₩77,614 | ₩78,056 | +0.57% | 77.4만 |
|---|
| 2026.01.09 | ₩77,815 | ₩78,070 | ₩77,748 | ₩77,815 | 0.00% | 2.1만 |
|---|
| 2026.01.08 | ₩78,177 | ₩78,311 | ₩77,909 | ₩78,150 | -0.03% | 4.3천 |
|---|
| 2026.01.07 | ₩79,302 | ₩79,477 | ₩78,967 | ₩79,115 | -0.24% | 8천 |
|---|
| 2026.01.06 | ₩79,557 | ₩79,637 | ₩79,302 | ₩79,624 | +0.08% | 4.6천 |
|---|
| 2026.01.05 | ₩79,731 | ₩80,602 | ₩79,731 | ₩79,972 | +0.30% | 1만 |
|---|
| 2026.01.02 | ₩79,503 | ₩79,718 | ₩79,329 | ₩79,718 | +0.27% | 4.4천 |
|---|
| 2025.12.31 | ₩79,758 | ₩79,972 | ₩79,758 | ₩79,825 | +0.08% | 1.7천 |
|---|
| 2025.12.30 | ₩80,147 | ₩80,254 | ₩80,147 | ₩80,214 | +0.08% | 3.3천 |
|---|
| 2025.12.29 | ₩79,972 | ₩80,160 | ₩79,771 | ₩80,160 | +0.23% | 4천 |
|---|
| 2025.12.26 | ₩80,334 | ₩80,508 | ₩80,334 | ₩80,508 | +0.22% | 800 |
|---|
| 2025.12.24 | ₩79,745 | ₩80,200 | ₩79,745 | ₩80,187 | +0.55% | 600 |
|---|
| 2025.12.23 | ₩79,664 | ₩79,986 | ₩79,664 | ₩79,986 | +0.40% | 1.7천 |
|---|
| 2025.12.22 | ₩79,852 | ₩79,959 | ₩79,731 | ₩79,785 | -0.08% | 2.5천 |
|---|
| 2025.12.19 | ₩79,745 | ₩79,999 | ₩79,745 | ₩79,812 | +0.08% | 6.1천 |
|---|
| 2025.12.18 | ₩78,981 | ₩79,557 | ₩78,981 | ₩79,101 | +0.15% | 1.7천 |
|---|
| 2025.12.17 | ₩80,120 | ₩80,120 | ₩78,632 | ₩78,632 | -1.86% | 2.6천 |
|---|
| 2025.12.16 | ₩79,289 | ₩79,986 | ₩79,289 | ₩79,838 | +0.69% | 3.3천 |
|---|
| 2025.12.15 | ₩80,401 | ₩80,401 | ₩79,678 | ₩79,678 | -0.90% | 900 |
|---|
| 2025.12.12 | ₩80,736 | ₩81,085 | ₩80,334 | ₩80,334 | -0.50% | 2천 |
|---|
| 2025.12.11 | ₩81,192 | ₩81,433 | ₩80,964 | ₩81,379 | +0.23% | 2.3천 |
|---|
| 2025.12.10 | ₩81,554 | ₩81,889 | ₩81,312 | ₩81,755 | +0.25% | 5.3천 |
|---|
| 2025.12.09 | ₩81,621 | ₩81,835 | ₩81,527 | ₩81,714 | +0.11% | 4.1천 |
|---|
| 2025.12.08 | ₩81,808 | ₩81,808 | ₩81,420 | ₩81,674 | -0.16% | 4.3천 |
|---|
| 2025.12.05 | ₩81,781 | ₩82,036 | ₩81,781 | ₩81,929 | +0.18% | 1.6만 |
|---|
| 2025.12.04 | ₩81,714 | ₩81,714 | ₩81,366 | ₩81,567 | -0.18% | 2.1천 |
|---|
| 2025.12.03 | ₩81,192 | ₩81,245 | ₩80,964 | ₩81,111 | -0.10% | 4.5천 |
|---|
| 2025.12.02 | ₩81,929 | ₩81,929 | ₩81,339 | ₩81,688 | -0.29% | 8.6천 |
|---|
| 2025.12.01 | ₩80,522 | ₩81,661 | ₩80,522 | ₩81,433 | +1.13% | 1.6만 |
|---|
| 2025.11.28 | ₩80,803 | ₩81,286 | ₩80,803 | ₩81,138 | +0.41% | 1.9천 |
|---|
| 2025.11.26 | ₩80,562 | ₩80,857 | ₩80,267 | ₩80,267 | -0.37% | 4천 |
|---|
| 2025.11.25 | ₩79,235 | ₩79,986 | ₩79,235 | ₩79,972 | +0.93% | 2.3천 |
|---|
| 2025.11.24 | ₩78,941 | ₩79,852 | ₩78,941 | ₩79,852 | +1.15% | 4.6천 |
|---|
| 2025.11.21 | ₩78,324 | ₩78,793 | ₩77,587 | ₩78,391 | +0.09% | 4.8천 |
|---|
| 2025.11.20 | ₩80,334 | ₩80,348 | ₩77,775 | ₩77,775 | -3.19% | 5.5천 |
|---|
| 2025.11.19 | ₩80,281 | ₩80,388 | ₩79,611 | ₩80,053 | -0.28% | 8.4천 |
|---|
| 2025.11.18 | ₩80,106 | ₩81,004 | ₩79,932 | ₩80,870 | +0.95% | 3.3천 |
|---|
| 2025.11.17 | ₩82,076 | ₩82,371 | ₩80,870 | ₩81,125 | -1.16% | 6.1천 |
|---|
| 2025.11.14 | ₩81,795 | ₩83,577 | ₩81,795 | ₩82,894 | +1.34% | 3.4천 |
|---|
| 2025.11.13 | ₩84,716 | ₩84,716 | ₩82,947 | ₩83,148 | -1.85% | 4.1천 |
|---|
| 2025.11.12 | ₩85,118 | ₩85,118 | ₩84,649 | ₩84,930 | -0.22% | 6.5천 |
|---|
| 2025.11.11 | ₩84,207 | ₩84,662 | ₩84,073 | ₩84,528 | +0.38% | 7.4천 |
|---|
| 2025.11.10 | ₩84,019 | ₩84,582 | ₩83,778 | ₩84,394 | +0.45% | 3.4만 |
|---|
| 2025.11.07 | ₩82,371 | ₩83,014 | ₩81,487 | ₩83,014 | +0.78% | 9.3천 |
|---|
| 2025.11.06 | ₩83,322 | ₩83,577 | ₩83,202 | ₩83,202 | -0.14% | 1.8천 |
|---|
| 2025.11.05 | ₩84,461 | ₩84,823 | ₩84,461 | ₩84,823 | +0.43% | 5천 |
|---|
| 2025.11.04 | ₩85,279 | ₩85,641 | ₩84,555 | ₩84,582 | -0.82% | 7.2천 |
|---|
| 2025.11.03 | ₩87,329 | ₩87,329 | ₩86,110 | ₩86,471 | -0.98% | 4.9천 |
|---|
| 2025.10.31 | ₩86,713 | ₩87,061 | ₩86,646 | ₩86,646 | -0.08% | 4.4천 |
|---|
| 2025.10.30 | ₩86,083 | ₩86,565 | ₩85,734 | ₩85,734 | -0.40% | 6.2천 |
|---|
| 2025.10.29 | ₩88,683 | ₩88,683 | ₩87,852 | ₩88,053 | -0.71% | 2.3천 |
|---|
| 2025.10.28 | ₩88,093 | ₩88,589 | ₩88,093 | ₩88,334 | +0.27% | 2만 |
|---|
| 2025.10.27 | ₩87,597 | ₩88,334 | ₩87,477 | ₩88,334 | +0.84% | 3.2천 |
|---|
| 2025.10.24 | ₩86,753 | ₩86,873 | ₩86,552 | ₩86,552 | -0.23% | 1.5만 |
|---|
| 2025.10.23 | ₩85,801 | ₩86,217 | ₩85,761 | ₩86,110 | +0.36% | 2.9천 |
|---|
| 2025.10.22 | ₩85,801 | ₩85,801 | ₩84,863 | ₩85,654 | -0.17% | 3.1천 |
|---|
| 2025.10.21 | ₩87,101 | ₩87,611 | ₩87,101 | ₩87,423 | +0.37% | 5천 |
|---|
| 2025.10.20 | ₩86,418 | ₩87,356 | ₩86,418 | ₩87,222 | +0.93% | 1.4만 |
|---|
| 2025.10.17 | ₩84,863 | ₩85,641 | ₩84,756 | ₩85,627 | +0.90% | 4천 |
|---|
| 2025.10.16 | ₩86,324 | ₩86,324 | ₩84,997 | ₩85,118 | -1.40% | 1.1만 |
|---|
| 2025.10.15 | ₩86,404 | ₩86,404 | ₩85,359 | ₩85,935 | -0.54% | 4.5천 |
|---|
| 2025.10.14 | ₩84,461 | ₩85,949 | ₩84,461 | ₩85,480 | +1.21% | 1.2만 |
|---|
| 2025.10.13 | ₩85,158 | ₩85,547 | ₩85,158 | ₩85,547 | +0.46% | 2.5천 |
|---|
| 2025.10.10 | ₩85,882 | ₩85,882 | ₩84,220 | ₩84,220 | -1.93% | 4.8천 |
|---|