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 | ₩88,890 | ₩88,890 | ₩88,890 | ₩88,890 | 0.00% | 300 |
| 2026.10.08 | ₩88,089 | ₩88,129 | ₩87,849 | ₩88,129 | +0.05% | 2.7천 |
| 2026.10.07 | ₩88,103 | ₩88,570 | ₩87,903 | ₩88,570 | +0.53% | 1.1천 |
| 2026.10.06 | ₩89,197 | ₩89,237 | ₩88,956 | ₩88,970 | -0.25% | 6.3천 |
| 2026.10.05 | ₩88,756 | ₩88,756 | ₩88,756 | ₩88,756 | 0.00% | 400 |
| 2026.10.02 | ₩88,730 | ₩88,730 | ₩87,929 | ₩87,929 | -0.90% | 1천 |
| 2026.10.01 | ₩87,743 | ₩87,743 | ₩87,649 | ₩87,649 | -0.11% | 1.1천 |
| 2026.09.30 | ₩87,903 | ₩87,903 | ₩87,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,529 |
| -0.42% |
| 500 |
| 2026.09.29 | ₩87,463 | ₩87,463 | ₩87,022 | ₩87,409 | -0.06% | 2천 |
|---|
| 2026.09.28 | ₩88,009 | ₩88,009 | ₩87,703 | ₩87,703 | -0.35% | 400 |
|---|
| 2026.09.25 | ₩89,717 | ₩89,717 | ₩89,317 | ₩89,317 | -0.45% | 700 |
|---|
| 2026.09.24 | ₩89,557 | ₩89,810 | ₩89,557 | ₩89,810 | +0.28% | 600 |
|---|
| 2026.09.23 | ₩89,450 | ₩89,450 | ₩89,450 | ₩89,450 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩90,304 | ₩90,424 | ₩90,210 | ₩90,224 | -0.09% | 900 |
|---|
| 2026.09.21 | ₩88,530 | ₩90,504 | ₩88,530 | ₩90,504 | +2.23% | 300 |
|---|
| 2026.09.18 | ₩86,729 | ₩86,809 | ₩86,609 | ₩86,809 | +0.09% | 400 |
|---|
| 2026.09.17 | ₩87,716 | ₩87,716 | ₩87,716 | ₩87,716 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩87,409 | ₩87,409 | ₩86,515 | ₩86,515 | -1.02% | 500 |
|---|
| 2026.09.15 | ₩86,942 | ₩87,102 | ₩86,929 | ₩87,049 | +0.12% | 1.1천 |
|---|
| 2026.09.14 | ₩86,155 | ₩87,489 | ₩86,155 | ₩87,489 | +1.55% | 900 |
|---|
| 2026.09.11 | ₩86,182 | ₩86,195 | ₩85,982 | ₩86,195 | +0.02% | 600 |
|---|
| 2026.09.10 | ₩85,515 | ₩85,515 | ₩85,155 | ₩85,155 | -0.42% | 400 |
|---|
| 2026.09.09 | ₩85,702 | ₩85,702 | ₩85,408 | ₩85,555 | -0.17% | 2.4천 |
|---|
| 2026.09.08 | ₩85,902 | ₩85,902 | ₩85,248 | ₩85,248 | -0.76% | 700 |
|---|
| 2026.09.04 | ₩85,555 | ₩85,648 | ₩85,555 | ₩85,648 | +0.11% | 500 |
|---|
| 2026.09.03 | ₩86,222 | ₩86,836 | ₩86,222 | ₩86,515 | +0.34% | 1.3천 |
|---|
| 2026.09.02 | ₩85,475 | ₩85,542 | ₩85,475 | ₩85,542 | +0.08% | 300 |
|---|
| 2026.09.01 | ₩85,768 | ₩85,809 | ₩85,222 | ₩85,222 | -0.64% | 700 |
|---|
| 2026.08.31 | ₩85,408 | ₩85,675 | ₩85,342 | ₩85,675 | +0.31% | 500 |
|---|
| 2026.08.28 | ₩86,609 | ₩86,609 | ₩85,608 | ₩85,608 | -1.16% | 900 |
|---|
| 2026.08.27 | ₩85,568 | ₩85,755 | ₩85,568 | ₩85,755 | +0.22% | 600 |
|---|
| 2026.08.26 | ₩84,781 | ₩84,781 | ₩84,448 | ₩84,755 | -0.03% | 1.4천 |
|---|
| 2026.08.25 | ₩83,874 | ₩84,821 | ₩83,874 | ₩84,821 | +1.13% | 200 |
|---|
| 2026.08.24 | ₩83,741 | ₩83,741 | ₩83,741 | ₩83,741 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩84,181 | ₩84,381 | ₩84,181 | ₩84,381 | +0.24% | 300 |
|---|
| 2026.08.20 | ₩83,848 | ₩83,848 | ₩83,581 | ₩83,674 | -0.21% | 300 |
|---|
| 2026.08.19 | ₩83,968 | ₩84,821 | ₩83,968 | ₩84,341 | +0.44% | 2.2천 |
|---|
| 2026.08.18 | ₩84,088 | ₩84,088 | ₩83,928 | ₩83,928 | -0.19% | 500 |
|---|
| 2026.08.17 | ₩85,288 | ₩85,302 | ₩84,701 | ₩84,701 | -0.69% | 600 |
|---|
| 2026.08.14 | ₩86,649 | ₩86,649 | ₩86,329 | ₩86,329 | -0.37% | 800 |
|---|
| 2026.08.13 | ₩85,408 | ₩85,728 | ₩85,408 | ₩85,728 | +0.37% | 300 |
|---|
| 2026.08.12 | ₩83,968 | ₩83,968 | ₩83,874 | ₩83,874 | -0.11% | 600 |
|---|
| 2026.08.11 | ₩84,315 | ₩84,315 | ₩84,315 | ₩84,315 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩84,435 | ₩84,875 | ₩84,435 | ₩84,875 | +0.52% | 200 |
|---|
| 2026.08.07 | ₩84,648 | ₩84,821 | ₩84,381 | ₩84,675 | +0.03% | 1.2천 |
|---|
| 2026.08.06 | ₩82,687 | ₩82,994 | ₩82,687 | ₩82,994 | +0.37% | 1.5천 |
|---|
| 2026.08.05 | ₩83,768 | ₩83,768 | ₩82,714 | ₩83,047 | -0.86% | 4.6천 |
|---|
| 2026.08.04 | ₩83,234 | ₩83,861 | ₩82,901 | ₩83,808 | +0.69% | 2.6만 |
|---|
| 2026.08.03 | ₩80,886 | ₩82,020 | ₩80,886 | ₩81,820 | +1.15% | 1.4만 |
|---|
| 2026.07.31 | ₩80,460 | ₩80,500 | ₩79,953 | ₩80,500 | +0.05% | 700 |
|---|
| 2026.07.30 | ₩80,833 | ₩81,874 | ₩80,740 | ₩81,874 | +1.29% | 2.2천 |
|---|
| 2026.07.29 | ₩81,500 | ₩82,500 | ₩81,473 | ₩81,633 | +0.16% | 2.8천 |
|---|
| 2026.07.28 | ₩81,113 | ₩81,660 | ₩80,926 | ₩81,660 | +0.67% | 2.5천 |
|---|
| 2026.07.27 | ₩81,353 | ₩81,433 | ₩81,033 | ₩81,433 | +0.10% | 900 |
|---|
| 2026.07.24 | ₩80,353 | ₩80,486 | ₩80,273 | ₩80,486 | +0.17% | 600 |
|---|
| 2026.07.23 | ₩80,180 | ₩80,180 | ₩79,939 | ₩79,939 | -0.30% | 600 |
|---|
| 2026.07.22 | ₩81,767 | ₩81,887 | ₩81,500 | ₩81,500 | -0.33% | 600 |
|---|
| 2026.07.21 | ₩82,234 | ₩82,380 | ₩82,234 | ₩82,314 | +0.10% | 600 |
|---|
| 2026.07.20 | ₩82,034 | ₩82,034 | ₩81,447 | ₩81,447 | -0.72% | 1.2천 |
|---|
| 2026.07.17 | ₩80,300 | ₩81,847 | ₩80,300 | ₩81,567 | +1.58% | 4.6천 |
|---|
| 2026.07.16 | ₩82,754 | ₩82,861 | ₩82,514 | ₩82,514 | -0.29% | 2.1천 |
|---|
| 2026.07.15 | ₩83,274 | ₩83,461 | ₩83,274 | ₩83,461 | +0.22% | 400 |
|---|
| 2026.07.14 | ₩82,807 | ₩83,394 | ₩82,807 | ₩83,087 | +0.34% | 2.1천 |
|---|
| 2026.07.13 | ₩83,808 | ₩83,808 | ₩82,847 | ₩82,861 | -1.13% | 700 |
|---|
| 2026.07.10 | ₩83,834 | ₩83,834 | ₩83,501 | ₩83,754 | -0.10% | 1.6천 |
|---|
| 2026.07.09 | ₩81,900 | ₩83,528 | ₩81,900 | ₩83,528 | +1.99% | 700 |
|---|
| 2026.07.08 | ₩81,700 | ₩82,207 | ₩81,287 | ₩82,167 | +0.57% | 2.9천 |
|---|
| 2026.07.07 | ₩82,114 | ₩82,407 | ₩82,020 | ₩82,020 | -0.11% | 700 |
|---|
| 2026.07.06 | ₩81,727 | ₩82,194 | ₩81,727 | ₩82,034 | +0.38% | 2.2천 |
|---|
| 2026.07.02 | ₩81,353 | ₩81,393 | ₩80,593 | ₩81,033 | -0.39% | 3.3만 |
|---|
| 2026.07.01 | ₩81,713 | ₩81,713 | ₩81,220 | ₩81,220 | -0.60% | 4.6천 |
|---|
| 2026.06.30 | ₩79,366 | ₩80,313 | ₩79,366 | ₩80,313 | +1.19% | 1.5천 |
|---|
| 2026.06.29 | ₩79,072 | ₩79,593 | ₩78,912 | ₩79,339 | +0.34% | 1.3천 |
|---|
| 2026.06.26 | ₩76,725 | ₩77,925 | ₩76,725 | ₩77,925 | +1.56% | 900 |
|---|
| 2026.06.25 | ₩77,725 | ₩77,725 | ₩77,125 | ₩77,365 | -0.46% | 2천 |
|---|
| 2026.06.24 | ₩78,325 | ₩78,459 | ₩77,992 | ₩78,152 | -0.22% | 700 |
|---|
| 2026.06.23 | ₩78,739 | ₩79,259 | ₩78,726 | ₩78,792 | +0.07% | 1.9천 |
|---|
| 2026.06.22 | ₩80,153 | ₩80,393 | ₩79,899 | ₩80,180 | +0.03% | 1.6천 |
|---|
| 2026.06.18 | ₩80,366 | ₩80,886 | ₩80,260 | ₩80,646 | +0.35% | 6.7천 |
|---|
| 2026.06.17 | ₩80,900 | ₩80,900 | ₩79,539 | ₩79,539 | -1.68% | 700 |
|---|
| 2026.06.16 | ₩82,474 | ₩82,474 | ₩80,660 | ₩80,660 | -2.20% | 1.4천 |
|---|
| 2026.06.15 | ₩82,034 | ₩82,500 | ₩82,034 | ₩82,367 | +0.41% | 1.6천 |
|---|
| 2026.06.12 | ₩79,326 | ₩80,193 | ₩79,099 | ₩79,993 | +0.84% | 800 |
|---|
| 2026.06.11 | ₩78,539 | ₩79,646 | ₩77,979 | ₩79,646 | +1.41% | 1.1천 |
|---|
| 2026.06.10 | ₩79,326 | ₩79,553 | ₩78,299 | ₩78,299 | -1.29% | 1.1천 |
|---|
| 2026.06.09 | ₩82,287 | ₩82,287 | ₩78,205 | ₩80,086 | -2.67% | 2.6천 |
|---|
| 2026.06.08 | ₩81,633 | ₩82,020 | ₩81,553 | ₩81,567 | -0.08% | 2.9천 |
|---|
| 2026.06.05 | ₩83,234 | ₩83,234 | ₩80,806 | ₩80,806 | -2.92% | 1.2천 |
|---|
| 2026.06.04 | ₩84,488 | ₩85,408 | ₩84,328 | ₩84,968 | +0.57% | 4.4천 |
|---|
| 2026.06.03 | ₩84,608 | ₩85,315 | ₩84,595 | ₩85,315 | +0.84% | 900 |
|---|
| 2026.06.02 | ₩85,222 | ₩85,582 | ₩85,222 | ₩85,582 | +0.42% | 1.1천 |
|---|
| 2026.06.01 | ₩84,181 | ₩85,395 | ₩83,874 | ₩85,395 | +1.44% | 600 |
|---|
| 2026.05.29 | ₩84,074 | ₩84,688 | ₩84,074 | ₩84,688 | +0.73% | 1천 |
|---|
| 2026.05.28 | ₩82,661 | ₩84,221 | ₩82,661 | ₩84,221 | +1.89% | 1.7천 |
|---|
| 2026.05.27 | ₩82,727 | ₩82,781 | ₩82,527 | ₩82,741 | +0.02% | 3.2천 |
|---|
| 2026.05.26 | ₩82,127 | ₩83,448 | ₩82,127 | ₩83,354 | +1.49% | 2.9천 |
|---|
| 2026.05.22 | ₩81,807 | ₩82,127 | ₩81,807 | ₩82,127 | +0.39% | 1.6천 |
|---|
| 2026.05.21 | ₩79,339 | ₩80,566 | ₩79,339 | ₩80,566 | +1.55% | 900 |
|---|
| 2026.05.20 | ₩78,832 | ₩80,180 | ₩78,832 | ₩80,180 | +1.71% | 1.6천 |
|---|
| 2026.05.19 | ₩79,272 | ₩79,272 | ₩78,886 | ₩78,886 | -0.49% | 800 |
|---|
| 2026.05.18 | ₩78,726 | ₩79,433 | ₩78,726 | ₩79,433 | +0.90% | 1천 |
|---|
| 2026.05.15 | ₩79,179 | ₩79,246 | ₩78,912 | ₩78,912 | -0.34% | 500 |
|---|
| 2026.05.14 | ₩79,619 | ₩79,913 | ₩79,619 | ₩79,913 | +0.37% | 500 |
|---|
| 2026.05.13 | ₩79,726 | ₩79,913 | ₩79,046 | ₩79,873 | +0.18% | 900 |
|---|
| 2026.05.12 | ₩79,886 | ₩79,886 | ₩79,272 | ₩79,272 | -0.77% | 800 |
|---|
| 2026.05.11 | ₩80,593 | ₩80,886 | ₩80,073 | ₩80,193 | -0.50% | 5.4천 |
|---|
| 2026.05.08 | ₩78,726 | ₩79,926 | ₩78,726 | ₩79,926 | +1.52% | 2.7천 |
|---|
| 2026.05.07 | ₩79,366 | ₩79,726 | ₩79,366 | ₩79,473 | +0.13% | 1.6천 |
|---|
| 2026.05.06 | ₩78,152 | ₩79,286 | ₩78,152 | ₩79,286 | +1.45% | 3천 |
|---|
| 2026.05.05 | ₩76,125 | ₩76,578 | ₩76,125 | ₩76,578 | +0.60% | 900 |
|---|
| 2026.05.04 | ₩76,351 | ₩76,351 | ₩75,498 | ₩75,751 | -0.79% | 1.1천 |
|---|
| 2026.05.01 | ₩75,938 | ₩76,218 | ₩75,938 | ₩76,218 | +0.37% | 400 |
|---|
| 2026.04.30 | ₩74,684 | ₩75,951 | ₩74,684 | ₩75,778 | +1.46% | 2.1천 |
|---|
| 2026.04.29 | ₩74,617 | ₩75,124 | ₩74,617 | ₩75,124 | +0.68% | 900 |
|---|
| 2026.04.28 | ₩74,431 | ₩74,577 | ₩74,417 | ₩74,444 | +0.02% | 2.1천 |
|---|
| 2026.04.27 | ₩75,484 | ₩75,658 | ₩75,484 | ₩75,578 | +0.12% | 800 |
|---|
| 2026.04.24 | ₩75,431 | ₩75,938 | ₩75,431 | ₩75,938 | +0.67% | 3.4만 |
|---|
| 2026.04.23 | ₩73,777 | ₩74,217 | ₩73,550 | ₩73,563 | -0.29% | 1.2만 |
|---|
| 2026.04.22 | ₩74,697 | ₩75,084 | ₩74,537 | ₩75,084 | +0.52% | 2.6만 |
|---|
| 2026.04.21 | ₩74,777 | ₩74,777 | ₩73,924 | ₩73,924 | -1.14% | 900 |
|---|
| 2026.04.20 | ₩74,791 | ₩74,791 | ₩74,497 | ₩74,644 | -0.20% | 1.4천 |
|---|
| 2026.04.17 | ₩74,711 | ₩74,924 | ₩74,591 | ₩74,831 | +0.16% | 2.4천 |
|---|
| 2026.04.16 | ₩74,137 | ₩74,697 | ₩74,017 | ₩74,697 | +0.76% | 1.3천 |
|---|
| 2026.04.15 | ₩72,430 | ₩73,523 | ₩72,430 | ₩73,523 | +1.51% | 2천 |
|---|
| 2026.04.14 | ₩71,349 | ₩71,896 | ₩71,082 | ₩71,883 | +0.75% | 1.2천 |
|---|
| 2026.04.13 | ₩69,415 | ₩70,749 | ₩69,415 | ₩70,749 | +1.92% | 1.3만 |
|---|
| 2026.04.10 | ₩69,455 | ₩69,455 | ₩69,042 | ₩69,428 | -0.04% | 1.5천 |
|---|
| 2026.04.09 | ₩69,562 | ₩69,655 | ₩69,282 | ₩69,655 | +0.13% | 1.1천 |
|---|
| 2026.04.08 | ₩70,015 | ₩70,442 | ₩70,015 | ₩70,042 | +0.04% | 1천 |
|---|
| 2026.04.07 | ₩68,721 | ₩68,721 | ₩68,721 | ₩68,721 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩69,215 | ₩69,215 | ₩68,628 | ₩68,908 | -0.44% | 400 |
|---|
| 2026.04.02 | ₩67,041 | ₩68,802 | ₩67,041 | ₩68,802 | +2.63% | 1.1천 |
|---|
| 2026.04.01 | ₩68,481 | ₩68,815 | ₩68,375 | ₩68,375 | -0.16% | 2.5천 |
|---|
| 2026.03.31 | ₩65,987 | ₩68,068 | ₩65,987 | ₩68,068 | +3.15% | 1.8천 |
|---|
| 2026.03.30 | ₩66,200 | ₩66,200 | ₩65,387 | ₩65,747 | -0.69% | 3.1천 |
|---|
| 2026.03.27 | ₩66,667 | ₩66,667 | ₩65,747 | ₩65,840 | -1.24% | 6천 |
|---|
| 2026.03.26 | ₩68,468 | ₩68,468 | ₩66,907 | ₩66,907 | -2.28% | 3.4천 |
|---|
| 2026.03.25 | ₩68,588 | ₩69,068 | ₩68,441 | ₩68,481 | -0.16% | 1천 |
|---|
| 2026.03.24 | ₩67,814 | ₩68,135 | ₩67,788 | ₩67,788 | -0.04% | 2.7천 |
|---|
| 2026.03.23 | ₩69,522 | ₩69,522 | ₩68,842 | ₩69,002 | -0.75% | 1.9천 |
|---|
| 2026.03.20 | ₩68,415 | ₩68,495 | ₩67,908 | ₩67,908 | -0.74% | 2.3천 |
|---|
| 2026.03.19 | ₩69,175 | ₩69,282 | ₩68,842 | ₩69,282 | +0.15% | 800 |
|---|
| 2026.03.18 | ₩70,215 | ₩70,215 | ₩69,695 | ₩69,735 | -0.68% | 1.2천 |
|---|
| 2026.03.17 | ₩70,749 | ₩70,749 | ₩70,255 | ₩70,255 | -0.70% | 1.1천 |
|---|
| 2026.03.16 | ₩70,082 | ₩70,816 | ₩70,082 | ₩70,469 | +0.55% | 9.3천 |
|---|
| 2026.03.13 | ₩70,629 | ₩70,629 | ₩69,629 | ₩69,629 | -1.42% | 2.2천 |
|---|
| 2026.03.12 | ₩70,456 | ₩70,456 | ₩70,175 | ₩70,175 | -0.40% | 500 |
|---|
| 2026.03.11 | ₩72,016 | ₩72,016 | ₩71,229 | ₩71,536 | -0.67% | 2.7천 |
|---|
| 2026.03.10 | ₩71,483 | ₩72,083 | ₩71,429 | ₩71,429 | -0.07% | 2.1천 |
|---|
| 2026.03.09 | ₩70,456 | ₩71,749 | ₩70,162 | ₩71,749 | +1.84% | 2.3천 |
|---|
| 2026.03.06 | ₩70,376 | ₩71,403 | ₩70,376 | ₩70,922 | +0.78% | 1.9천 |
|---|
| 2026.03.05 | ₩71,296 | ₩71,669 | ₩70,856 | ₩71,669 | +0.52% | 2천 |
|---|
| 2026.03.04 | ₩71,536 | ₩71,749 | ₩71,536 | ₩71,696 | +0.22% | 7.7천 |
|---|
| 2026.03.03 | ₩68,842 | ₩70,442 | ₩68,842 | ₩70,269 | +2.07% | 6.5천 |
|---|
| 2026.03.02 | ₩70,189 | ₩70,976 | ₩70,122 | ₩70,762 | +0.82% | 5.8천 |
|---|
| 2026.02.27 | ₩70,295 | ₩70,722 | ₩70,295 | ₩70,722 | +0.61% | 2.3만 |
|---|
| 2026.02.26 | ₩70,135 | ₩70,576 | ₩70,135 | ₩70,482 | +0.49% | 1.2만 |
|---|
| 2026.02.25 | ₩70,015 | ₩70,509 | ₩70,015 | ₩70,496 | +0.69% | 1천 |
|---|
| 2026.02.24 | ₩68,668 | ₩69,535 | ₩68,668 | ₩69,495 | +1.20% | 2.6천 |
|---|
| 2026.02.23 | ₩68,135 | ₩68,441 | ₩68,055 | ₩68,135 | 0.00% | 1.9천 |
|---|
| 2026.02.20 | ₩68,962 | ₩69,909 | ₩68,962 | ₩69,549 | +0.85% | 3.4천 |
|---|
| 2026.02.19 | ₩69,549 | ₩69,775 | ₩69,108 | ₩69,562 | +0.02% | 4.2천 |
|---|
| 2026.02.18 | ₩68,855 | ₩69,855 | ₩68,855 | ₩69,655 | +1.16% | 1천 |
|---|
| 2026.02.17 | ₩69,122 | ₩69,402 | ₩68,081 | ₩69,055 | -0.10% | 6.9천 |
|---|
| 2026.02.13 | ₩69,148 | ₩69,415 | ₩68,922 | ₩69,002 | -0.21% | 3천 |
|---|
| 2026.02.12 | ₩71,669 | ₩71,669 | ₩69,068 | ₩69,348 | -3.24% | 4.6천 |
|---|
| 2026.02.11 | ₩72,630 | ₩72,630 | ₩71,363 | ₩71,483 | -1.58% | 5.4천 |
|---|
| 2026.02.10 | ₩72,723 | ₩72,990 | ₩72,256 | ₩72,256 | -0.64% | 1.5만 |
|---|
| 2026.02.09 | ₩70,696 | ₩71,803 | ₩70,696 | ₩71,643 | +1.34% | 3.3만 |
|---|
| 2026.02.06 | ₩69,629 | ₩70,629 | ₩69,629 | ₩70,629 | +1.44% | 3.6천 |
|---|
| 2026.02.05 | ₩70,109 | ₩70,109 | ₩68,788 | ₩68,788 | -1.88% | 4.8천 |
|---|
| 2026.02.04 | ₩71,456 | ₩71,456 | ₩70,175 | ₩70,496 | -1.34% | 1.6만 |
|---|
| 2026.02.03 | ₩74,617 | ₩74,617 | ₩72,056 | ₩72,750 | -2.50% | 8.2천 |
|---|
| 2026.02.02 | ₩74,684 | ₩75,604 | ₩74,684 | ₩75,164 | +0.64% | 8천 |
|---|
| 2026.01.30 | ₩75,364 | ₩75,458 | ₩74,591 | ₩74,737 | -0.83% | 4.5천 |
|---|
| 2026.01.29 | ₩77,418 | ₩77,418 | ₩75,498 | ₩76,711 | -0.91% | 1.1만 |
|---|
| 2026.01.28 | ₩77,432 | ₩77,432 | ₩76,791 | ₩76,818 | -0.79% | 5천 |
|---|
| 2026.01.27 | ₩77,725 | ₩77,725 | ₩77,125 | ₩77,232 | -0.63% | 6만 |
|---|
| 2026.01.26 | ₩77,232 | ₩77,445 | ₩77,032 | ₩77,232 | 0.00% | 1.3만 |
|---|
| 2026.01.23 | ₩76,378 | ₩76,952 | ₩76,378 | ₩76,912 | +0.70% | 2.8천 |
|---|
| 2026.01.22 | ₩75,858 | ₩75,924 | ₩75,311 | ₩75,871 | +0.02% | 4만 |
|---|
| 2026.01.21 | ₩74,804 | ₩75,404 | ₩74,324 | ₩75,071 | +0.36% | 2.3만 |
|---|
| 2026.01.20 | ₩75,324 | ₩75,604 | ₩74,617 | ₩74,671 | -0.87% | 21.7만 |
|---|
| 2026.01.16 | ₩76,778 | ₩76,885 | ₩76,485 | ₩76,498 | -0.36% | 52.2만 |
|---|
| 2026.01.15 | ₩77,472 | ₩77,472 | ₩76,725 | ₩76,725 | -0.96% | 5.1천 |
|---|
| 2026.01.14 | ₩77,338 | ₩77,338 | ₩76,405 | ₩76,978 | -0.47% | 4.6만 |
|---|
| 2026.01.13 | ₩77,445 | ₩78,045 | ₩77,205 | ₩77,565 | +0.16% | 9.9만 |
|---|
| 2026.01.12 | ₩77,258 | ₩78,019 | ₩77,258 | ₩77,699 | +0.57% | 77.4만 |
|---|
| 2026.01.09 | ₩77,458 | ₩77,712 | ₩77,392 | ₩77,458 | 0.00% | 2.1만 |
|---|
| 2026.01.08 | ₩77,819 | ₩77,952 | ₩77,552 | ₩77,792 | -0.03% | 4.3천 |
|---|
| 2026.01.07 | ₩78,939 | ₩79,112 | ₩78,606 | ₩78,752 | -0.24% | 8천 |
|---|
| 2026.01.06 | ₩79,192 | ₩79,272 | ₩78,939 | ₩79,259 | +0.08% | 4.6천 |
|---|
| 2026.01.05 | ₩79,366 | ₩80,233 | ₩79,366 | ₩79,606 | +0.30% | 1만 |
|---|
| 2026.01.02 | ₩79,139 | ₩79,353 | ₩78,966 | ₩79,353 | +0.27% | 4.4천 |
|---|
| 2025.12.31 | ₩79,393 | ₩79,606 | ₩79,393 | ₩79,459 | +0.08% | 1.7천 |
|---|
| 2025.12.30 | ₩79,779 | ₩79,886 | ₩79,779 | ₩79,846 | +0.08% | 3.3천 |
|---|
| 2025.12.29 | ₩79,606 | ₩79,793 | ₩79,406 | ₩79,793 | +0.23% | 4천 |
|---|
| 2025.12.26 | ₩79,966 | ₩80,140 | ₩79,966 | ₩80,140 | +0.22% | 800 |
|---|
| 2025.12.24 | ₩79,379 | ₩79,833 | ₩79,379 | ₩79,819 | +0.55% | 600 |
|---|
| 2025.12.23 | ₩79,299 | ₩79,619 | ₩79,299 | ₩79,619 | +0.40% | 1.7천 |
|---|
| 2025.12.22 | ₩79,486 | ₩79,593 | ₩79,366 | ₩79,419 | -0.08% | 2.5천 |
|---|
| 2025.12.19 | ₩79,379 | ₩79,633 | ₩79,379 | ₩79,446 | +0.08% | 6.1천 |
|---|
| 2025.12.18 | ₩78,619 | ₩79,192 | ₩78,619 | ₩78,739 | +0.15% | 1.7천 |
|---|
| 2025.12.17 | ₩79,753 | ₩79,753 | ₩78,272 | ₩78,272 | -1.86% | 2.6천 |
|---|
| 2025.12.16 | ₩78,926 | ₩79,619 | ₩78,926 | ₩79,473 | +0.69% | 3.3천 |
|---|
| 2025.12.15 | ₩80,033 | ₩80,033 | ₩79,313 | ₩79,313 | -0.90% | 900 |
|---|
| 2025.12.12 | ₩80,366 | ₩80,713 | ₩79,966 | ₩79,966 | -0.50% | 2천 |
|---|
| 2025.12.11 | ₩80,820 | ₩81,060 | ₩80,593 | ₩81,007 | +0.23% | 2.3천 |
|---|
| 2025.12.10 | ₩81,180 | ₩81,513 | ₩80,940 | ₩81,380 | +0.25% | 5.3천 |
|---|
| 2025.12.09 | ₩81,247 | ₩81,460 | ₩81,153 | ₩81,340 | +0.11% | 4.1천 |
|---|
| 2025.12.08 | ₩81,433 | ₩81,433 | ₩81,047 | ₩81,300 | -0.16% | 4.3천 |
|---|
| 2025.12.05 | ₩81,407 | ₩81,660 | ₩81,407 | ₩81,553 | +0.18% | 1.6만 |
|---|
| 2025.12.04 | ₩81,340 | ₩81,340 | ₩80,993 | ₩81,193 | -0.18% | 2.1천 |
|---|
| 2025.12.03 | ₩80,820 | ₩80,873 | ₩80,593 | ₩80,740 | -0.10% | 4.5천 |
|---|
| 2025.12.02 | ₩81,553 | ₩81,553 | ₩80,967 | ₩81,313 | -0.29% | 8.6천 |
|---|
| 2025.12.01 | ₩80,153 | ₩81,287 | ₩80,153 | ₩81,060 | +1.13% | 1.6만 |
|---|
| 2025.11.28 | ₩80,433 | ₩80,913 | ₩80,433 | ₩80,766 | +0.41% | 1.9천 |
|---|
| 2025.11.26 | ₩80,193 | ₩80,486 | ₩79,899 | ₩79,899 | -0.37% | 4천 |
|---|
| 2025.11.25 | ₩78,872 | ₩79,619 | ₩78,872 | ₩79,606 | +0.93% | 2.3천 |
|---|
| 2025.11.24 | ₩78,579 | ₩79,486 | ₩78,579 | ₩79,486 | +1.15% | 4.6천 |
|---|
| 2025.11.21 | ₩77,965 | ₩78,432 | ₩77,232 | ₩78,032 | +0.09% | 4.8천 |
|---|
| 2025.11.20 | ₩79,966 | ₩79,979 | ₩77,418 | ₩77,418 | -3.19% | 5.5천 |
|---|
| 2025.11.19 | ₩79,913 | ₩80,019 | ₩79,246 | ₩79,686 | -0.28% | 8.4천 |
|---|
| 2025.11.18 | ₩79,739 | ₩80,633 | ₩79,566 | ₩80,500 | +0.95% | 3.3천 |
|---|
| 2025.11.17 | ₩81,700 | ₩81,994 | ₩80,500 | ₩80,753 | -1.16% | 6.1천 |
|---|
| 2025.11.14 | ₩81,420 | ₩83,194 | ₩81,420 | ₩82,514 | +1.34% | 3.4천 |
|---|
| 2025.11.13 | ₩84,328 | ₩84,328 | ₩82,567 | ₩82,767 | -1.85% | 4.1천 |
|---|
| 2025.11.12 | ₩84,728 | ₩84,728 | ₩84,261 | ₩84,541 | -0.22% | 6.5천 |
|---|
| 2025.11.11 | ₩83,821 | ₩84,275 | ₩83,688 | ₩84,141 | +0.38% | 7.4천 |
|---|
| 2025.11.10 | ₩83,634 | ₩84,195 | ₩83,394 | ₩84,008 | +0.45% | 3.4만 |
|---|
| 2025.11.07 | ₩81,994 | ₩82,634 | ₩81,113 | ₩82,634 | +0.78% | 9.3천 |
|---|
| 2025.11.06 | ₩82,941 | ₩83,194 | ₩82,821 | ₩82,821 | -0.14% | 1.8천 |
|---|
| 2025.11.05 | ₩84,074 | ₩84,435 | ₩84,074 | ₩84,435 | +0.43% | 5천 |
|---|
| 2025.11.04 | ₩84,888 | ₩85,248 | ₩84,168 | ₩84,195 | -0.82% | 7.2천 |
|---|
| 2025.11.03 | ₩86,929 | ₩86,929 | ₩85,715 | ₩86,075 | -0.98% | 4.9천 |
|---|
| 2025.10.31 | ₩86,315 | ₩86,662 | ₩86,249 | ₩86,249 | -0.08% | 4.4천 |
|---|
| 2025.10.30 | ₩85,688 | ₩86,169 | ₩85,342 | ₩85,342 | -0.40% | 6.2천 |
|---|
| 2025.10.29 | ₩88,276 | ₩88,276 | ₩87,449 | ₩87,649 | -0.71% | 2.3천 |
|---|
| 2025.10.28 | ₩87,689 | ₩88,183 | ₩87,689 | ₩87,929 | +0.27% | 2만 |
|---|
| 2025.10.27 | ₩87,196 | ₩87,929 | ₩87,076 | ₩87,929 | +0.84% | 3.2천 |
|---|
| 2025.10.24 | ₩86,355 | ₩86,475 | ₩86,155 | ₩86,155 | -0.23% | 1.5만 |
|---|
| 2025.10.23 | ₩85,408 | ₩85,822 | ₩85,368 | ₩85,715 | +0.36% | 2.9천 |
|---|
| 2025.10.22 | ₩85,408 | ₩85,408 | ₩84,475 | ₩85,262 | -0.17% | 3.1천 |
|---|
| 2025.10.21 | ₩86,702 | ₩87,209 | ₩86,702 | ₩87,022 | +0.37% | 5천 |
|---|
| 2025.10.20 | ₩86,022 | ₩86,956 | ₩86,022 | ₩86,822 | +0.93% | 1.4만 |
|---|
| 2025.10.17 | ₩84,475 | ₩85,248 | ₩84,368 | ₩85,235 | +0.90% | 4천 |
|---|
| 2025.10.16 | ₩85,929 | ₩85,929 | ₩84,608 | ₩84,728 | -1.40% | 1.1만 |
|---|
| 2025.10.15 | ₩86,009 | ₩86,009 | ₩84,968 | ₩85,542 | -0.54% | 4.5천 |
|---|
| 2025.10.14 | ₩84,074 | ₩85,555 | ₩84,074 | ₩85,088 | +1.21% | 1.2만 |
|---|
| 2025.10.13 | ₩84,768 | ₩85,155 | ₩84,768 | ₩85,155 | +0.46% | 2.5천 |
|---|
| 2025.10.10 | ₩85,488 | ₩85,488 | ₩83,834 | ₩83,834 | -1.93% | 4.8천 |
|---|