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 | ₩88,923 | ₩88,923 | ₩88,923 | ₩88,923 | 0.00% | 300 |
| 2026.10.08 | ₩88,122 | ₩88,162 | ₩87,882 | ₩88,162 | +0.05% | 2.7천 |
| 2026.10.07 | ₩88,136 | ₩88,603 | ₩87,936 | ₩88,603 | +0.53% | 1.1천 |
| 2026.10.06 | ₩89,230 | ₩89,270 | ₩88,990 | ₩89,003 | -0.25% | 6.3천 |
| 2026.10.05 | ₩88,790 | ₩88,790 | ₩88,790 | ₩88,790 | 0.00% | 400 |
| 2026.10.02 | ₩88,763 | ₩88,763 | ₩87,962 | ₩87,962 | -0.90% | 1천 |
| 2026.10.01 | ₩87,776 | ₩87,776 | ₩87,682 | ₩87,682 | -0.11% | 1.1천 |
| 2026.09.30 | ₩87,936 | ₩87,936 | ₩87,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,562 |
| -0.42% |
| 500 |
| 2026.09.29 | ₩87,495 | ₩87,495 | ₩87,055 | ₩87,442 | -0.06% | 2천 |
|---|
| 2026.09.28 | ₩88,042 | ₩88,042 | ₩87,735 | ₩87,735 | -0.35% | 400 |
|---|
| 2026.09.25 | ₩89,750 | ₩89,750 | ₩89,350 | ₩89,350 | -0.45% | 700 |
|---|
| 2026.09.24 | ₩89,590 | ₩89,844 | ₩89,590 | ₩89,844 | +0.28% | 600 |
|---|
| 2026.09.23 | ₩89,484 | ₩89,484 | ₩89,484 | ₩89,484 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩90,338 | ₩90,458 | ₩90,244 | ₩90,257 | -0.09% | 900 |
|---|
| 2026.09.21 | ₩88,563 | ₩90,538 | ₩88,563 | ₩90,538 | +2.23% | 300 |
|---|
| 2026.09.18 | ₩86,761 | ₩86,841 | ₩86,641 | ₩86,841 | +0.09% | 400 |
|---|
| 2026.09.17 | ₩87,749 | ₩87,749 | ₩87,749 | ₩87,749 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩87,442 | ₩87,442 | ₩86,548 | ₩86,548 | -1.02% | 500 |
|---|
| 2026.09.15 | ₩86,975 | ₩87,135 | ₩86,962 | ₩87,082 | +0.12% | 1.1천 |
|---|
| 2026.09.14 | ₩86,188 | ₩87,522 | ₩86,188 | ₩87,522 | +1.55% | 900 |
|---|
| 2026.09.11 | ₩86,214 | ₩86,228 | ₩86,014 | ₩86,228 | +0.02% | 600 |
|---|
| 2026.09.10 | ₩85,547 | ₩85,547 | ₩85,187 | ₩85,187 | -0.42% | 400 |
|---|
| 2026.09.09 | ₩85,734 | ₩85,734 | ₩85,440 | ₩85,587 | -0.17% | 2.4천 |
|---|
| 2026.09.08 | ₩85,934 | ₩85,934 | ₩85,280 | ₩85,280 | -0.76% | 700 |
|---|
| 2026.09.04 | ₩85,587 | ₩85,681 | ₩85,587 | ₩85,681 | +0.11% | 500 |
|---|
| 2026.09.03 | ₩86,254 | ₩86,868 | ₩86,254 | ₩86,548 | +0.34% | 1.3천 |
|---|
| 2026.09.02 | ₩85,507 | ₩85,574 | ₩85,507 | ₩85,574 | +0.08% | 300 |
|---|
| 2026.09.01 | ₩85,801 | ₩85,841 | ₩85,254 | ₩85,254 | -0.64% | 700 |
|---|
| 2026.08.31 | ₩85,440 | ₩85,707 | ₩85,374 | ₩85,707 | +0.31% | 500 |
|---|
| 2026.08.28 | ₩86,641 | ₩86,641 | ₩85,641 | ₩85,641 | -1.16% | 900 |
|---|
| 2026.08.27 | ₩85,600 | ₩85,787 | ₩85,600 | ₩85,787 | +0.22% | 600 |
|---|
| 2026.08.26 | ₩84,813 | ₩84,813 | ₩84,480 | ₩84,787 | -0.03% | 1.4천 |
|---|
| 2026.08.25 | ₩83,906 | ₩84,853 | ₩83,906 | ₩84,853 | +1.13% | 200 |
|---|
| 2026.08.24 | ₩83,772 | ₩83,772 | ₩83,772 | ₩83,772 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩84,213 | ₩84,413 | ₩84,213 | ₩84,413 | +0.24% | 300 |
|---|
| 2026.08.20 | ₩83,879 | ₩83,879 | ₩83,612 | ₩83,706 | -0.21% | 300 |
|---|
| 2026.08.19 | ₩83,999 | ₩84,853 | ₩83,999 | ₩84,373 | +0.44% | 2.2천 |
|---|
| 2026.08.18 | ₩84,119 | ₩84,119 | ₩83,959 | ₩83,959 | -0.19% | 500 |
|---|
| 2026.08.17 | ₩85,320 | ₩85,334 | ₩84,733 | ₩84,733 | -0.69% | 600 |
|---|
| 2026.08.14 | ₩86,681 | ₩86,681 | ₩86,361 | ₩86,361 | -0.37% | 800 |
|---|
| 2026.08.13 | ₩85,440 | ₩85,761 | ₩85,440 | ₩85,761 | +0.37% | 300 |
|---|
| 2026.08.12 | ₩83,999 | ₩83,999 | ₩83,906 | ₩83,906 | -0.11% | 600 |
|---|
| 2026.08.11 | ₩84,346 | ₩84,346 | ₩84,346 | ₩84,346 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩84,466 | ₩84,907 | ₩84,466 | ₩84,907 | +0.52% | 200 |
|---|
| 2026.08.07 | ₩84,680 | ₩84,853 | ₩84,413 | ₩84,706 | +0.03% | 1.2천 |
|---|
| 2026.08.06 | ₩82,718 | ₩83,025 | ₩82,718 | ₩83,025 | +0.37% | 1.5천 |
|---|
| 2026.08.05 | ₩83,799 | ₩83,799 | ₩82,745 | ₩83,078 | -0.86% | 4.6천 |
|---|
| 2026.08.04 | ₩83,265 | ₩83,892 | ₩82,932 | ₩83,839 | +0.69% | 2.6만 |
|---|
| 2026.08.03 | ₩80,917 | ₩82,051 | ₩80,917 | ₩81,851 | +1.15% | 1.4만 |
|---|
| 2026.07.31 | ₩80,490 | ₩80,530 | ₩79,983 | ₩80,530 | +0.05% | 700 |
|---|
| 2026.07.30 | ₩80,863 | ₩81,904 | ₩80,770 | ₩81,904 | +1.29% | 2.2천 |
|---|
| 2026.07.29 | ₩81,531 | ₩82,531 | ₩81,504 | ₩81,664 | +0.16% | 2.8천 |
|---|
| 2026.07.28 | ₩81,144 | ₩81,691 | ₩80,957 | ₩81,691 | +0.67% | 2.5천 |
|---|
| 2026.07.27 | ₩81,384 | ₩81,464 | ₩81,064 | ₩81,464 | +0.10% | 900 |
|---|
| 2026.07.24 | ₩80,383 | ₩80,516 | ₩80,303 | ₩80,516 | +0.17% | 600 |
|---|
| 2026.07.23 | ₩80,210 | ₩80,210 | ₩79,969 | ₩79,969 | -0.30% | 600 |
|---|
| 2026.07.22 | ₩81,797 | ₩81,918 | ₩81,531 | ₩81,531 | -0.33% | 600 |
|---|
| 2026.07.21 | ₩82,265 | ₩82,411 | ₩82,265 | ₩82,345 | +0.10% | 600 |
|---|
| 2026.07.20 | ₩82,064 | ₩82,064 | ₩81,477 | ₩81,477 | -0.72% | 1.2천 |
|---|
| 2026.07.17 | ₩80,330 | ₩81,878 | ₩80,330 | ₩81,597 | +1.58% | 4.6천 |
|---|
| 2026.07.16 | ₩82,785 | ₩82,892 | ₩82,545 | ₩82,545 | -0.29% | 2.1천 |
|---|
| 2026.07.15 | ₩83,305 | ₩83,492 | ₩83,305 | ₩83,492 | +0.22% | 400 |
|---|
| 2026.07.14 | ₩82,838 | ₩83,425 | ₩82,838 | ₩83,119 | +0.34% | 2.1천 |
|---|
| 2026.07.13 | ₩83,839 | ₩83,839 | ₩82,878 | ₩82,892 | -1.13% | 700 |
|---|
| 2026.07.10 | ₩83,866 | ₩83,866 | ₩83,532 | ₩83,786 | -0.10% | 1.6천 |
|---|
| 2026.07.09 | ₩81,931 | ₩83,559 | ₩81,931 | ₩83,559 | +1.99% | 700 |
|---|
| 2026.07.08 | ₩81,731 | ₩82,238 | ₩81,317 | ₩82,198 | +0.57% | 2.9천 |
|---|
| 2026.07.07 | ₩82,144 | ₩82,438 | ₩82,051 | ₩82,051 | -0.11% | 700 |
|---|
| 2026.07.06 | ₩81,757 | ₩82,224 | ₩81,757 | ₩82,064 | +0.38% | 2.2천 |
|---|
| 2026.07.02 | ₩81,384 | ₩81,424 | ₩80,623 | ₩81,064 | -0.39% | 3.3만 |
|---|
| 2026.07.01 | ₩81,744 | ₩81,744 | ₩81,250 | ₩81,250 | -0.60% | 4.6천 |
|---|
| 2026.06.30 | ₩79,396 | ₩80,343 | ₩79,396 | ₩80,343 | +1.19% | 1.5천 |
|---|
| 2026.06.29 | ₩79,102 | ₩79,622 | ₩78,942 | ₩79,369 | +0.34% | 1.3천 |
|---|
| 2026.06.26 | ₩76,754 | ₩77,954 | ₩76,754 | ₩77,954 | +1.56% | 900 |
|---|
| 2026.06.25 | ₩77,754 | ₩77,754 | ₩77,154 | ₩77,394 | -0.46% | 2천 |
|---|
| 2026.06.24 | ₩78,355 | ₩78,488 | ₩78,021 | ₩78,181 | -0.22% | 700 |
|---|
| 2026.06.23 | ₩78,768 | ₩79,289 | ₩78,755 | ₩78,822 | +0.07% | 1.9천 |
|---|
| 2026.06.22 | ₩80,183 | ₩80,423 | ₩79,929 | ₩80,210 | +0.03% | 1.6천 |
|---|
| 2026.06.18 | ₩80,396 | ₩80,917 | ₩80,290 | ₩80,677 | +0.35% | 6.7천 |
|---|
| 2026.06.17 | ₩80,930 | ₩80,930 | ₩79,569 | ₩79,569 | -1.68% | 700 |
|---|
| 2026.06.16 | ₩82,505 | ₩82,505 | ₩80,690 | ₩80,690 | -2.20% | 1.4천 |
|---|
| 2026.06.15 | ₩82,064 | ₩82,531 | ₩82,064 | ₩82,398 | +0.41% | 1.6천 |
|---|
| 2026.06.12 | ₩79,356 | ₩80,223 | ₩79,129 | ₩80,023 | +0.84% | 800 |
|---|
| 2026.06.11 | ₩78,568 | ₩79,676 | ₩78,008 | ₩79,676 | +1.41% | 1.1천 |
|---|
| 2026.06.10 | ₩79,356 | ₩79,582 | ₩78,328 | ₩78,328 | -1.29% | 1.1천 |
|---|
| 2026.06.09 | ₩82,318 | ₩82,318 | ₩78,235 | ₩80,116 | -2.67% | 2.6천 |
|---|
| 2026.06.08 | ₩81,664 | ₩82,051 | ₩81,584 | ₩81,597 | -0.08% | 2.9천 |
|---|
| 2026.06.05 | ₩83,265 | ₩83,265 | ₩80,837 | ₩80,837 | -2.92% | 1.2천 |
|---|
| 2026.06.04 | ₩84,520 | ₩85,440 | ₩84,360 | ₩85,000 | +0.57% | 4.4천 |
|---|
| 2026.06.03 | ₩84,640 | ₩85,347 | ₩84,626 | ₩85,347 | +0.84% | 900 |
|---|
| 2026.06.02 | ₩85,254 | ₩85,614 | ₩85,254 | ₩85,614 | +0.42% | 1.1천 |
|---|
| 2026.06.01 | ₩84,213 | ₩85,427 | ₩83,906 | ₩85,427 | +1.44% | 600 |
|---|
| 2026.05.29 | ₩84,106 | ₩84,720 | ₩84,106 | ₩84,720 | +0.73% | 1천 |
|---|
| 2026.05.28 | ₩82,692 | ₩84,253 | ₩82,692 | ₩84,253 | +1.89% | 1.7천 |
|---|
| 2026.05.27 | ₩82,758 | ₩82,812 | ₩82,558 | ₩82,772 | +0.02% | 3.2천 |
|---|
| 2026.05.26 | ₩82,158 | ₩83,479 | ₩82,158 | ₩83,385 | +1.49% | 2.9천 |
|---|
| 2026.05.22 | ₩81,838 | ₩82,158 | ₩81,838 | ₩82,158 | +0.39% | 1.6천 |
|---|
| 2026.05.21 | ₩79,369 | ₩80,597 | ₩79,369 | ₩80,597 | +1.55% | 900 |
|---|
| 2026.05.20 | ₩78,862 | ₩80,210 | ₩78,862 | ₩80,210 | +1.71% | 1.6천 |
|---|
| 2026.05.19 | ₩79,302 | ₩79,302 | ₩78,915 | ₩78,915 | -0.49% | 800 |
|---|
| 2026.05.18 | ₩78,755 | ₩79,462 | ₩78,755 | ₩79,462 | +0.90% | 1천 |
|---|
| 2026.05.15 | ₩79,209 | ₩79,276 | ₩78,942 | ₩78,942 | -0.34% | 500 |
|---|
| 2026.05.14 | ₩79,649 | ₩79,943 | ₩79,649 | ₩79,943 | +0.37% | 500 |
|---|
| 2026.05.13 | ₩79,756 | ₩79,943 | ₩79,075 | ₩79,903 | +0.18% | 900 |
|---|
| 2026.05.12 | ₩79,916 | ₩79,916 | ₩79,302 | ₩79,302 | -0.77% | 800 |
|---|
| 2026.05.11 | ₩80,623 | ₩80,917 | ₩80,103 | ₩80,223 | -0.50% | 5.4천 |
|---|
| 2026.05.08 | ₩78,755 | ₩79,956 | ₩78,755 | ₩79,956 | +1.52% | 2.7천 |
|---|
| 2026.05.07 | ₩79,396 | ₩79,756 | ₩79,396 | ₩79,502 | +0.13% | 1.6천 |
|---|
| 2026.05.06 | ₩78,181 | ₩79,316 | ₩78,181 | ₩79,316 | +1.45% | 3천 |
|---|
| 2026.05.05 | ₩76,153 | ₩76,607 | ₩76,153 | ₩76,607 | +0.60% | 900 |
|---|
| 2026.05.04 | ₩76,380 | ₩76,380 | ₩75,526 | ₩75,779 | -0.79% | 1.1천 |
|---|
| 2026.05.01 | ₩75,966 | ₩76,246 | ₩75,966 | ₩76,246 | +0.37% | 400 |
|---|
| 2026.04.30 | ₩74,712 | ₩75,980 | ₩74,712 | ₩75,806 | +1.46% | 2.1천 |
|---|
| 2026.04.29 | ₩74,645 | ₩75,152 | ₩74,645 | ₩75,152 | +0.68% | 900 |
|---|
| 2026.04.28 | ₩74,458 | ₩74,605 | ₩74,445 | ₩74,472 | +0.02% | 2.1천 |
|---|
| 2026.04.27 | ₩75,513 | ₩75,686 | ₩75,513 | ₩75,606 | +0.12% | 800 |
|---|
| 2026.04.24 | ₩75,459 | ₩75,966 | ₩75,459 | ₩75,966 | +0.67% | 3.4만 |
|---|
| 2026.04.23 | ₩73,805 | ₩74,245 | ₩73,578 | ₩73,591 | -0.29% | 1.2만 |
|---|
| 2026.04.22 | ₩74,725 | ₩75,112 | ₩74,565 | ₩75,112 | +0.52% | 2.6만 |
|---|
| 2026.04.21 | ₩74,805 | ₩74,805 | ₩73,951 | ₩73,951 | -1.14% | 900 |
|---|
| 2026.04.20 | ₩74,819 | ₩74,819 | ₩74,525 | ₩74,672 | -0.20% | 1.4천 |
|---|
| 2026.04.17 | ₩74,739 | ₩74,952 | ₩74,619 | ₩74,859 | +0.16% | 2.4천 |
|---|
| 2026.04.16 | ₩74,165 | ₩74,725 | ₩74,045 | ₩74,725 | +0.76% | 1.3천 |
|---|
| 2026.04.15 | ₩72,457 | ₩73,551 | ₩72,457 | ₩73,551 | +1.51% | 2천 |
|---|
| 2026.04.14 | ₩71,376 | ₩71,923 | ₩71,109 | ₩71,910 | +0.75% | 1.2천 |
|---|
| 2026.04.13 | ₩69,441 | ₩70,776 | ₩69,441 | ₩70,776 | +1.92% | 1.3만 |
|---|
| 2026.04.10 | ₩69,481 | ₩69,481 | ₩69,068 | ₩69,454 | -0.04% | 1.5천 |
|---|
| 2026.04.09 | ₩69,588 | ₩69,681 | ₩69,308 | ₩69,681 | +0.13% | 1.1천 |
|---|
| 2026.04.08 | ₩70,042 | ₩70,469 | ₩70,042 | ₩70,068 | +0.04% | 1천 |
|---|
| 2026.04.07 | ₩68,747 | ₩68,747 | ₩68,747 | ₩68,747 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩69,241 | ₩69,241 | ₩68,654 | ₩68,934 | -0.44% | 400 |
|---|
| 2026.04.02 | ₩67,066 | ₩68,827 | ₩67,066 | ₩68,827 | +2.63% | 1.1천 |
|---|
| 2026.04.01 | ₩68,507 | ₩68,841 | ₩68,400 | ₩68,400 | -0.16% | 2.5천 |
|---|
| 2026.03.31 | ₩66,012 | ₩68,093 | ₩66,012 | ₩68,093 | +3.15% | 1.8천 |
|---|
| 2026.03.30 | ₩66,225 | ₩66,225 | ₩65,411 | ₩65,772 | -0.69% | 3.1천 |
|---|
| 2026.03.27 | ₩66,692 | ₩66,692 | ₩65,772 | ₩65,865 | -1.24% | 6천 |
|---|
| 2026.03.26 | ₩68,494 | ₩68,494 | ₩66,933 | ₩66,933 | -2.28% | 3.4천 |
|---|
| 2026.03.25 | ₩68,614 | ₩69,094 | ₩68,467 | ₩68,507 | -0.16% | 1천 |
|---|
| 2026.03.24 | ₩67,840 | ₩68,160 | ₩67,813 | ₩67,813 | -0.04% | 2.7천 |
|---|
| 2026.03.23 | ₩69,548 | ₩69,548 | ₩68,867 | ₩69,027 | -0.75% | 1.9천 |
|---|
| 2026.03.20 | ₩68,440 | ₩68,520 | ₩67,933 | ₩67,933 | -0.74% | 2.3천 |
|---|
| 2026.03.19 | ₩69,201 | ₩69,308 | ₩68,867 | ₩69,308 | +0.15% | 800 |
|---|
| 2026.03.18 | ₩70,242 | ₩70,242 | ₩69,721 | ₩69,761 | -0.68% | 1.2천 |
|---|
| 2026.03.17 | ₩70,776 | ₩70,776 | ₩70,282 | ₩70,282 | -0.70% | 1.1천 |
|---|
| 2026.03.16 | ₩70,108 | ₩70,842 | ₩70,108 | ₩70,495 | +0.55% | 9.3천 |
|---|
| 2026.03.13 | ₩70,655 | ₩70,655 | ₩69,655 | ₩69,655 | -1.42% | 2.2천 |
|---|
| 2026.03.12 | ₩70,482 | ₩70,482 | ₩70,202 | ₩70,202 | -0.40% | 500 |
|---|
| 2026.03.11 | ₩72,043 | ₩72,043 | ₩71,256 | ₩71,563 | -0.67% | 2.7천 |
|---|
| 2026.03.10 | ₩71,509 | ₩72,110 | ₩71,456 | ₩71,456 | -0.07% | 2.1천 |
|---|
| 2026.03.09 | ₩70,482 | ₩71,776 | ₩70,188 | ₩71,776 | +1.84% | 2.3천 |
|---|
| 2026.03.06 | ₩70,402 | ₩71,429 | ₩70,402 | ₩70,949 | +0.78% | 1.9천 |
|---|
| 2026.03.05 | ₩71,323 | ₩71,696 | ₩70,882 | ₩71,696 | +0.52% | 2천 |
|---|
| 2026.03.04 | ₩71,563 | ₩71,776 | ₩71,563 | ₩71,723 | +0.22% | 7.7천 |
|---|
| 2026.03.03 | ₩68,867 | ₩70,469 | ₩68,867 | ₩70,295 | +2.07% | 6.5천 |
|---|
| 2026.03.02 | ₩70,215 | ₩71,002 | ₩70,148 | ₩70,789 | +0.82% | 5.8천 |
|---|
| 2026.02.27 | ₩70,322 | ₩70,749 | ₩70,322 | ₩70,749 | +0.61% | 2.3만 |
|---|
| 2026.02.26 | ₩70,162 | ₩70,602 | ₩70,162 | ₩70,509 | +0.49% | 1.2만 |
|---|
| 2026.02.25 | ₩70,042 | ₩70,535 | ₩70,042 | ₩70,522 | +0.69% | 1천 |
|---|
| 2026.02.24 | ₩68,694 | ₩69,561 | ₩68,694 | ₩69,521 | +1.20% | 2.6천 |
|---|
| 2026.02.23 | ₩68,160 | ₩68,467 | ₩68,080 | ₩68,160 | 0.00% | 1.9천 |
|---|
| 2026.02.20 | ₩68,987 | ₩69,935 | ₩68,987 | ₩69,575 | +0.85% | 3.4천 |
|---|
| 2026.02.19 | ₩69,575 | ₩69,801 | ₩69,134 | ₩69,588 | +0.02% | 4.2천 |
|---|
| 2026.02.18 | ₩68,881 | ₩69,881 | ₩68,881 | ₩69,681 | +1.16% | 1천 |
|---|
| 2026.02.17 | ₩69,148 | ₩69,428 | ₩68,107 | ₩69,081 | -0.10% | 6.9천 |
|---|
| 2026.02.13 | ₩69,174 | ₩69,441 | ₩68,947 | ₩69,027 | -0.21% | 3천 |
|---|
| 2026.02.12 | ₩71,696 | ₩71,696 | ₩69,094 | ₩69,374 | -3.24% | 4.6천 |
|---|
| 2026.02.11 | ₩72,657 | ₩72,657 | ₩71,389 | ₩71,509 | -1.58% | 5.4천 |
|---|
| 2026.02.10 | ₩72,750 | ₩73,017 | ₩72,283 | ₩72,283 | -0.64% | 1.5만 |
|---|
| 2026.02.09 | ₩70,722 | ₩71,830 | ₩70,722 | ₩71,670 | +1.34% | 3.3만 |
|---|
| 2026.02.06 | ₩69,655 | ₩70,655 | ₩69,655 | ₩70,655 | +1.44% | 3.6천 |
|---|
| 2026.02.05 | ₩70,135 | ₩70,135 | ₩68,814 | ₩68,814 | -1.88% | 4.8천 |
|---|
| 2026.02.04 | ₩71,483 | ₩71,483 | ₩70,202 | ₩70,522 | -1.34% | 1.6만 |
|---|
| 2026.02.03 | ₩74,645 | ₩74,645 | ₩72,083 | ₩72,777 | -2.50% | 8.2천 |
|---|
| 2026.02.02 | ₩74,712 | ₩75,633 | ₩74,712 | ₩75,192 | +0.64% | 8천 |
|---|
| 2026.01.30 | ₩75,392 | ₩75,486 | ₩74,619 | ₩74,765 | -0.83% | 4.5천 |
|---|
| 2026.01.29 | ₩77,447 | ₩77,447 | ₩75,526 | ₩76,740 | -0.91% | 1.1만 |
|---|
| 2026.01.28 | ₩77,461 | ₩77,461 | ₩76,820 | ₩76,847 | -0.79% | 5천 |
|---|
| 2026.01.27 | ₩77,754 | ₩77,754 | ₩77,154 | ₩77,261 | -0.63% | 6만 |
|---|
| 2026.01.26 | ₩77,261 | ₩77,474 | ₩77,060 | ₩77,261 | 0.00% | 1.3만 |
|---|
| 2026.01.23 | ₩76,407 | ₩76,980 | ₩76,407 | ₩76,940 | +0.70% | 2.8천 |
|---|
| 2026.01.22 | ₩75,886 | ₩75,953 | ₩75,339 | ₩75,900 | +0.02% | 4만 |
|---|
| 2026.01.21 | ₩74,832 | ₩75,432 | ₩74,352 | ₩75,099 | +0.36% | 2.3만 |
|---|
| 2026.01.20 | ₩75,352 | ₩75,633 | ₩74,645 | ₩74,699 | -0.87% | 21.7만 |
|---|
| 2026.01.16 | ₩76,807 | ₩76,914 | ₩76,513 | ₩76,527 | -0.36% | 52.2만 |
|---|
| 2026.01.15 | ₩77,501 | ₩77,501 | ₩76,754 | ₩76,754 | -0.96% | 5.1천 |
|---|
| 2026.01.14 | ₩77,367 | ₩77,367 | ₩76,433 | ₩77,007 | -0.47% | 4.6만 |
|---|
| 2026.01.13 | ₩77,474 | ₩78,075 | ₩77,234 | ₩77,594 | +0.16% | 9.9만 |
|---|
| 2026.01.12 | ₩77,287 | ₩78,048 | ₩77,287 | ₩77,728 | +0.57% | 77.4만 |
|---|
| 2026.01.09 | ₩77,487 | ₩77,741 | ₩77,421 | ₩77,487 | 0.00% | 2.1만 |
|---|
| 2026.01.08 | ₩77,848 | ₩77,981 | ₩77,581 | ₩77,821 | -0.03% | 4.3천 |
|---|
| 2026.01.07 | ₩78,969 | ₩79,142 | ₩78,635 | ₩78,782 | -0.24% | 8천 |
|---|
| 2026.01.06 | ₩79,222 | ₩79,302 | ₩78,969 | ₩79,289 | +0.08% | 4.6천 |
|---|
| 2026.01.05 | ₩79,396 | ₩80,263 | ₩79,396 | ₩79,636 | +0.30% | 1만 |
|---|
| 2026.01.02 | ₩79,169 | ₩79,382 | ₩78,995 | ₩79,382 | +0.27% | 4.4천 |
|---|
| 2025.12.31 | ₩79,422 | ₩79,636 | ₩79,422 | ₩79,489 | +0.08% | 1.7천 |
|---|
| 2025.12.30 | ₩79,809 | ₩79,916 | ₩79,809 | ₩79,876 | +0.08% | 3.3천 |
|---|
| 2025.12.29 | ₩79,636 | ₩79,823 | ₩79,436 | ₩79,823 | +0.23% | 4천 |
|---|
| 2025.12.26 | ₩79,996 | ₩80,170 | ₩79,996 | ₩80,170 | +0.22% | 800 |
|---|
| 2025.12.24 | ₩79,409 | ₩79,863 | ₩79,409 | ₩79,849 | +0.55% | 600 |
|---|
| 2025.12.23 | ₩79,329 | ₩79,649 | ₩79,329 | ₩79,649 | +0.40% | 1.7천 |
|---|
| 2025.12.22 | ₩79,516 | ₩79,622 | ₩79,396 | ₩79,449 | -0.08% | 2.5천 |
|---|
| 2025.12.19 | ₩79,409 | ₩79,662 | ₩79,409 | ₩79,476 | +0.08% | 6.1천 |
|---|
| 2025.12.18 | ₩78,648 | ₩79,222 | ₩78,648 | ₩78,768 | +0.15% | 1.7천 |
|---|
| 2025.12.17 | ₩79,783 | ₩79,783 | ₩78,301 | ₩78,301 | -1.86% | 2.6천 |
|---|
| 2025.12.16 | ₩78,955 | ₩79,649 | ₩78,955 | ₩79,502 | +0.69% | 3.3천 |
|---|
| 2025.12.15 | ₩80,063 | ₩80,063 | ₩79,342 | ₩79,342 | -0.90% | 900 |
|---|
| 2025.12.12 | ₩80,396 | ₩80,743 | ₩79,996 | ₩79,996 | -0.50% | 2천 |
|---|
| 2025.12.11 | ₩80,850 | ₩81,090 | ₩80,623 | ₩81,037 | +0.23% | 2.3천 |
|---|
| 2025.12.10 | ₩81,210 | ₩81,544 | ₩80,970 | ₩81,411 | +0.25% | 5.3천 |
|---|
| 2025.12.09 | ₩81,277 | ₩81,491 | ₩81,184 | ₩81,370 | +0.11% | 4.1천 |
|---|
| 2025.12.08 | ₩81,464 | ₩81,464 | ₩81,077 | ₩81,330 | -0.16% | 4.3천 |
|---|
| 2025.12.05 | ₩81,437 | ₩81,691 | ₩81,437 | ₩81,584 | +0.18% | 1.6만 |
|---|
| 2025.12.04 | ₩81,370 | ₩81,370 | ₩81,024 | ₩81,224 | -0.18% | 2.1천 |
|---|
| 2025.12.03 | ₩80,850 | ₩80,903 | ₩80,623 | ₩80,770 | -0.10% | 4.5천 |
|---|
| 2025.12.02 | ₩81,584 | ₩81,584 | ₩80,997 | ₩81,344 | -0.29% | 8.6천 |
|---|
| 2025.12.01 | ₩80,183 | ₩81,317 | ₩80,183 | ₩81,090 | +1.13% | 1.6만 |
|---|
| 2025.11.28 | ₩80,463 | ₩80,943 | ₩80,463 | ₩80,797 | +0.41% | 1.9천 |
|---|
| 2025.11.26 | ₩80,223 | ₩80,516 | ₩79,929 | ₩79,929 | -0.37% | 4천 |
|---|
| 2025.11.25 | ₩78,902 | ₩79,649 | ₩78,902 | ₩79,636 | +0.93% | 2.3천 |
|---|
| 2025.11.24 | ₩78,608 | ₩79,516 | ₩78,608 | ₩79,516 | +1.15% | 4.6천 |
|---|
| 2025.11.21 | ₩77,995 | ₩78,462 | ₩77,261 | ₩78,061 | +0.09% | 4.8천 |
|---|
| 2025.11.20 | ₩79,996 | ₩80,009 | ₩77,447 | ₩77,447 | -3.19% | 5.5천 |
|---|
| 2025.11.19 | ₩79,943 | ₩80,049 | ₩79,276 | ₩79,716 | -0.28% | 8.4천 |
|---|
| 2025.11.18 | ₩79,769 | ₩80,663 | ₩79,596 | ₩80,530 | +0.95% | 3.3천 |
|---|
| 2025.11.17 | ₩81,731 | ₩82,024 | ₩80,530 | ₩80,783 | -1.16% | 6.1천 |
|---|
| 2025.11.14 | ₩81,451 | ₩83,225 | ₩81,451 | ₩82,545 | +1.34% | 3.4천 |
|---|
| 2025.11.13 | ₩84,360 | ₩84,360 | ₩82,598 | ₩82,798 | -1.85% | 4.1천 |
|---|
| 2025.11.12 | ₩84,760 | ₩84,760 | ₩84,293 | ₩84,573 | -0.22% | 6.5천 |
|---|
| 2025.11.11 | ₩83,852 | ₩84,306 | ₩83,719 | ₩84,173 | +0.38% | 7.4천 |
|---|
| 2025.11.10 | ₩83,666 | ₩84,226 | ₩83,425 | ₩84,039 | +0.45% | 3.4만 |
|---|
| 2025.11.07 | ₩82,024 | ₩82,665 | ₩81,144 | ₩82,665 | +0.78% | 9.3천 |
|---|
| 2025.11.06 | ₩82,972 | ₩83,225 | ₩82,852 | ₩82,852 | -0.14% | 1.8천 |
|---|
| 2025.11.05 | ₩84,106 | ₩84,466 | ₩84,106 | ₩84,466 | +0.43% | 5천 |
|---|
| 2025.11.04 | ₩84,920 | ₩85,280 | ₩84,199 | ₩84,226 | -0.82% | 7.2천 |
|---|
| 2025.11.03 | ₩86,962 | ₩86,962 | ₩85,747 | ₩86,108 | -0.98% | 4.9천 |
|---|
| 2025.10.31 | ₩86,348 | ₩86,695 | ₩86,281 | ₩86,281 | -0.08% | 4.4천 |
|---|
| 2025.10.30 | ₩85,721 | ₩86,201 | ₩85,374 | ₩85,374 | -0.40% | 6.2천 |
|---|
| 2025.10.29 | ₩88,309 | ₩88,309 | ₩87,482 | ₩87,682 | -0.71% | 2.3천 |
|---|
| 2025.10.28 | ₩87,722 | ₩88,216 | ₩87,722 | ₩87,962 | +0.27% | 2만 |
|---|
| 2025.10.27 | ₩87,228 | ₩87,962 | ₩87,108 | ₩87,962 | +0.84% | 3.2천 |
|---|
| 2025.10.24 | ₩86,388 | ₩86,508 | ₩86,188 | ₩86,188 | -0.23% | 1.5만 |
|---|
| 2025.10.23 | ₩85,440 | ₩85,854 | ₩85,400 | ₩85,747 | +0.36% | 2.9천 |
|---|
| 2025.10.22 | ₩85,440 | ₩85,440 | ₩84,506 | ₩85,294 | -0.17% | 3.1천 |
|---|
| 2025.10.21 | ₩86,735 | ₩87,242 | ₩86,735 | ₩87,055 | +0.37% | 5천 |
|---|
| 2025.10.20 | ₩86,054 | ₩86,988 | ₩86,054 | ₩86,855 | +0.93% | 1.4만 |
|---|
| 2025.10.17 | ₩84,506 | ₩85,280 | ₩84,400 | ₩85,267 | +0.90% | 4천 |
|---|
| 2025.10.16 | ₩85,961 | ₩85,961 | ₩84,640 | ₩84,760 | -1.40% | 1.1만 |
|---|
| 2025.10.15 | ₩86,041 | ₩86,041 | ₩85,000 | ₩85,574 | -0.54% | 4.5천 |
|---|
| 2025.10.14 | ₩84,106 | ₩85,587 | ₩84,106 | ₩85,120 | +1.21% | 1.2만 |
|---|
| 2025.10.13 | ₩84,800 | ₩85,187 | ₩84,800 | ₩85,187 | +0.46% | 2.5천 |
|---|
| 2025.10.10 | ₩85,520 | ₩85,520 | ₩83,866 | ₩83,866 | -1.93% | 4.8천 |
|---|