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 | ₩88,955 | ₩88,955 | ₩88,955 | ₩88,955 | 0.00% | 300 |
| 2026.10.08 | ₩88,154 | ₩88,194 | ₩87,914 | ₩88,194 | +0.05% | 2.7천 |
| 2026.10.07 | ₩88,168 | ₩88,635 | ₩87,967 | ₩88,635 | +0.53% | 1.1천 |
| 2026.10.06 | ₩89,262 | ₩89,302 | ₩89,022 | ₩89,035 | -0.25% | 6.3천 |
| 2026.10.05 | ₩88,822 | ₩88,822 | ₩88,822 | ₩88,822 | 0.00% | 400 |
| 2026.10.02 | ₩88,795 | ₩88,795 | ₩87,994 | ₩87,994 | -0.90% | 1천 |
| 2026.10.01 | ₩87,807 | ₩87,807 | ₩87,714 | ₩87,714 | -0.11% | 1.1천 |
| 2026.09.30 | ₩87,967 | ₩87,967 | ₩87,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,594 |
| -0.42% |
| 500 |
| 2026.09.29 | ₩87,527 | ₩87,527 | ₩87,086 | ₩87,473 | -0.06% | 2천 |
|---|
| 2026.09.28 | ₩88,074 | ₩88,074 | ₩87,767 | ₩87,767 | -0.35% | 400 |
|---|
| 2026.09.25 | ₩89,783 | ₩89,783 | ₩89,382 | ₩89,382 | -0.45% | 700 |
|---|
| 2026.09.24 | ₩89,622 | ₩89,876 | ₩89,622 | ₩89,876 | +0.28% | 600 |
|---|
| 2026.09.23 | ₩89,516 | ₩89,516 | ₩89,516 | ₩89,516 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩90,370 | ₩90,490 | ₩90,277 | ₩90,290 | -0.09% | 900 |
|---|
| 2026.09.21 | ₩88,595 | ₩90,570 | ₩88,595 | ₩90,570 | +2.23% | 300 |
|---|
| 2026.09.18 | ₩86,793 | ₩86,873 | ₩86,672 | ₩86,873 | +0.09% | 400 |
|---|
| 2026.09.17 | ₩87,780 | ₩87,780 | ₩87,780 | ₩87,780 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩87,473 | ₩87,473 | ₩86,579 | ₩86,579 | -1.02% | 500 |
|---|
| 2026.09.15 | ₩87,006 | ₩87,166 | ₩86,993 | ₩87,113 | +0.12% | 1.1천 |
|---|
| 2026.09.14 | ₩86,219 | ₩87,553 | ₩86,219 | ₩87,553 | +1.55% | 900 |
|---|
| 2026.09.11 | ₩86,245 | ₩86,259 | ₩86,045 | ₩86,259 | +0.02% | 600 |
|---|
| 2026.09.10 | ₩85,578 | ₩85,578 | ₩85,217 | ₩85,217 | -0.42% | 400 |
|---|
| 2026.09.09 | ₩85,765 | ₩85,765 | ₩85,471 | ₩85,618 | -0.17% | 2.4천 |
|---|
| 2026.09.08 | ₩85,965 | ₩85,965 | ₩85,311 | ₩85,311 | -0.76% | 700 |
|---|
| 2026.09.04 | ₩85,618 | ₩85,711 | ₩85,618 | ₩85,711 | +0.11% | 500 |
|---|
| 2026.09.03 | ₩86,285 | ₩86,899 | ₩86,285 | ₩86,579 | +0.34% | 1.3천 |
|---|
| 2026.09.02 | ₩85,538 | ₩85,605 | ₩85,538 | ₩85,605 | +0.08% | 300 |
|---|
| 2026.09.01 | ₩85,832 | ₩85,872 | ₩85,284 | ₩85,284 | -0.64% | 700 |
|---|
| 2026.08.31 | ₩85,471 | ₩85,738 | ₩85,404 | ₩85,738 | +0.31% | 500 |
|---|
| 2026.08.28 | ₩86,672 | ₩86,672 | ₩85,671 | ₩85,671 | -1.16% | 900 |
|---|
| 2026.08.27 | ₩85,631 | ₩85,818 | ₩85,631 | ₩85,818 | +0.22% | 600 |
|---|
| 2026.08.26 | ₩84,844 | ₩84,844 | ₩84,510 | ₩84,817 | -0.03% | 1.4천 |
|---|
| 2026.08.25 | ₩83,936 | ₩84,884 | ₩83,936 | ₩84,884 | +1.13% | 200 |
|---|
| 2026.08.24 | ₩83,803 | ₩83,803 | ₩83,803 | ₩83,803 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩84,243 | ₩84,443 | ₩84,243 | ₩84,443 | +0.24% | 300 |
|---|
| 2026.08.20 | ₩83,909 | ₩83,909 | ₩83,642 | ₩83,736 | -0.21% | 300 |
|---|
| 2026.08.19 | ₩84,029 | ₩84,884 | ₩84,029 | ₩84,403 | +0.44% | 2.2천 |
|---|
| 2026.08.18 | ₩84,150 | ₩84,150 | ₩83,989 | ₩83,989 | -0.19% | 500 |
|---|
| 2026.08.17 | ₩85,351 | ₩85,364 | ₩84,764 | ₩84,764 | -0.69% | 600 |
|---|
| 2026.08.14 | ₩86,713 | ₩86,713 | ₩86,392 | ₩86,392 | -0.37% | 800 |
|---|
| 2026.08.13 | ₩85,471 | ₩85,791 | ₩85,471 | ₩85,791 | +0.37% | 300 |
|---|
| 2026.08.12 | ₩84,029 | ₩84,029 | ₩83,936 | ₩83,936 | -0.11% | 600 |
|---|
| 2026.08.11 | ₩84,376 | ₩84,376 | ₩84,376 | ₩84,376 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩84,497 | ₩84,937 | ₩84,497 | ₩84,937 | +0.52% | 200 |
|---|
| 2026.08.07 | ₩84,710 | ₩84,884 | ₩84,443 | ₩84,737 | +0.03% | 1.2천 |
|---|
| 2026.08.06 | ₩82,748 | ₩83,055 | ₩82,748 | ₩83,055 | +0.37% | 1.5천 |
|---|
| 2026.08.05 | ₩83,829 | ₩83,829 | ₩82,775 | ₩83,108 | -0.86% | 4.6천 |
|---|
| 2026.08.04 | ₩83,295 | ₩83,923 | ₩82,962 | ₩83,869 | +0.69% | 2.6만 |
|---|
| 2026.08.03 | ₩80,946 | ₩82,081 | ₩80,946 | ₩81,880 | +1.15% | 1.4만 |
|---|
| 2026.07.31 | ₩80,519 | ₩80,559 | ₩80,012 | ₩80,559 | +0.05% | 700 |
|---|
| 2026.07.30 | ₩80,893 | ₩81,934 | ₩80,799 | ₩81,934 | +1.29% | 2.2천 |
|---|
| 2026.07.29 | ₩81,560 | ₩82,561 | ₩81,533 | ₩81,693 | +0.16% | 2.8천 |
|---|
| 2026.07.28 | ₩81,173 | ₩81,720 | ₩80,986 | ₩81,720 | +0.67% | 2.5천 |
|---|
| 2026.07.27 | ₩81,413 | ₩81,493 | ₩81,093 | ₩81,493 | +0.10% | 900 |
|---|
| 2026.07.24 | ₩80,412 | ₩80,545 | ₩80,332 | ₩80,545 | +0.17% | 600 |
|---|
| 2026.07.23 | ₩80,238 | ₩80,238 | ₩79,998 | ₩79,998 | -0.30% | 600 |
|---|
| 2026.07.22 | ₩81,827 | ₩81,947 | ₩81,560 | ₩81,560 | -0.33% | 600 |
|---|
| 2026.07.21 | ₩82,294 | ₩82,441 | ₩82,294 | ₩82,374 | +0.10% | 600 |
|---|
| 2026.07.20 | ₩82,094 | ₩82,094 | ₩81,507 | ₩81,507 | -0.72% | 1.2천 |
|---|
| 2026.07.17 | ₩80,359 | ₩81,907 | ₩80,359 | ₩81,627 | +1.58% | 4.6천 |
|---|
| 2026.07.16 | ₩82,815 | ₩82,922 | ₩82,574 | ₩82,574 | -0.29% | 2.1천 |
|---|
| 2026.07.15 | ₩83,335 | ₩83,522 | ₩83,335 | ₩83,522 | +0.22% | 400 |
|---|
| 2026.07.14 | ₩82,868 | ₩83,455 | ₩82,868 | ₩83,148 | +0.34% | 2.1천 |
|---|
| 2026.07.13 | ₩83,869 | ₩83,869 | ₩82,908 | ₩82,922 | -1.13% | 700 |
|---|
| 2026.07.10 | ₩83,896 | ₩83,896 | ₩83,562 | ₩83,816 | -0.10% | 1.6천 |
|---|
| 2026.07.09 | ₩81,960 | ₩83,589 | ₩81,960 | ₩83,589 | +1.99% | 700 |
|---|
| 2026.07.08 | ₩81,760 | ₩82,267 | ₩81,346 | ₩82,227 | +0.57% | 2.9천 |
|---|
| 2026.07.07 | ₩82,174 | ₩82,468 | ₩82,081 | ₩82,081 | -0.11% | 700 |
|---|
| 2026.07.06 | ₩81,787 | ₩82,254 | ₩81,787 | ₩82,094 | +0.38% | 2.2천 |
|---|
| 2026.07.02 | ₩81,413 | ₩81,453 | ₩80,652 | ₩81,093 | -0.39% | 3.3만 |
|---|
| 2026.07.01 | ₩81,774 | ₩81,774 | ₩81,280 | ₩81,280 | -0.60% | 4.6천 |
|---|
| 2026.06.30 | ₩79,424 | ₩80,372 | ₩79,424 | ₩80,372 | +1.19% | 1.5천 |
|---|
| 2026.06.29 | ₩79,130 | ₩79,651 | ₩78,970 | ₩79,397 | +0.34% | 1.3천 |
|---|
| 2026.06.26 | ₩76,781 | ₩77,983 | ₩76,781 | ₩77,983 | +1.56% | 900 |
|---|
| 2026.06.25 | ₩77,782 | ₩77,782 | ₩77,182 | ₩77,422 | -0.46% | 2천 |
|---|
| 2026.06.24 | ₩78,383 | ₩78,516 | ₩78,049 | ₩78,209 | -0.22% | 700 |
|---|
| 2026.06.23 | ₩78,797 | ₩79,317 | ₩78,783 | ₩78,850 | +0.07% | 1.9천 |
|---|
| 2026.06.22 | ₩80,212 | ₩80,452 | ₩79,958 | ₩80,238 | +0.03% | 1.6천 |
|---|
| 2026.06.18 | ₩80,425 | ₩80,946 | ₩80,319 | ₩80,706 | +0.35% | 6.7천 |
|---|
| 2026.06.17 | ₩80,959 | ₩80,959 | ₩79,598 | ₩79,598 | -1.68% | 700 |
|---|
| 2026.06.16 | ₩82,534 | ₩82,534 | ₩80,719 | ₩80,719 | -2.20% | 1.4천 |
|---|
| 2026.06.15 | ₩82,094 | ₩82,561 | ₩82,094 | ₩82,428 | +0.41% | 1.6천 |
|---|
| 2026.06.12 | ₩79,384 | ₩80,252 | ₩79,157 | ₩80,052 | +0.84% | 800 |
|---|
| 2026.06.11 | ₩78,597 | ₩79,704 | ₩78,036 | ₩79,704 | +1.41% | 1.1천 |
|---|
| 2026.06.10 | ₩79,384 | ₩79,611 | ₩78,356 | ₩78,356 | -1.29% | 1.1천 |
|---|
| 2026.06.09 | ₩82,348 | ₩82,348 | ₩78,263 | ₩80,145 | -2.67% | 2.6천 |
|---|
| 2026.06.08 | ₩81,693 | ₩82,081 | ₩81,613 | ₩81,627 | -0.08% | 2.9천 |
|---|
| 2026.06.05 | ₩83,295 | ₩83,295 | ₩80,866 | ₩80,866 | -2.92% | 1.2천 |
|---|
| 2026.06.04 | ₩84,550 | ₩85,471 | ₩84,390 | ₩85,031 | +0.57% | 4.4천 |
|---|
| 2026.06.03 | ₩84,670 | ₩85,378 | ₩84,657 | ₩85,378 | +0.84% | 900 |
|---|
| 2026.06.02 | ₩85,284 | ₩85,645 | ₩85,284 | ₩85,645 | +0.42% | 1.1천 |
|---|
| 2026.06.01 | ₩84,243 | ₩85,458 | ₩83,936 | ₩85,458 | +1.44% | 600 |
|---|
| 2026.05.29 | ₩84,136 | ₩84,750 | ₩84,136 | ₩84,750 | +0.73% | 1천 |
|---|
| 2026.05.28 | ₩82,721 | ₩84,283 | ₩82,721 | ₩84,283 | +1.89% | 1.7천 |
|---|
| 2026.05.27 | ₩82,788 | ₩82,841 | ₩82,588 | ₩82,801 | +0.02% | 3.2천 |
|---|
| 2026.05.26 | ₩82,187 | ₩83,509 | ₩82,187 | ₩83,415 | +1.49% | 2.9천 |
|---|
| 2026.05.22 | ₩81,867 | ₩82,187 | ₩81,867 | ₩82,187 | +0.39% | 1.6천 |
|---|
| 2026.05.21 | ₩79,397 | ₩80,626 | ₩79,397 | ₩80,626 | +1.55% | 900 |
|---|
| 2026.05.20 | ₩78,890 | ₩80,238 | ₩78,890 | ₩80,238 | +1.71% | 1.6천 |
|---|
| 2026.05.19 | ₩79,331 | ₩79,331 | ₩78,944 | ₩78,944 | -0.49% | 800 |
|---|
| 2026.05.18 | ₩78,783 | ₩79,491 | ₩78,783 | ₩79,491 | +0.90% | 1천 |
|---|
| 2026.05.15 | ₩79,237 | ₩79,304 | ₩78,970 | ₩78,970 | -0.34% | 500 |
|---|
| 2026.05.14 | ₩79,678 | ₩79,971 | ₩79,678 | ₩79,971 | +0.37% | 500 |
|---|
| 2026.05.13 | ₩79,785 | ₩79,971 | ₩79,104 | ₩79,931 | +0.18% | 900 |
|---|
| 2026.05.12 | ₩79,945 | ₩79,945 | ₩79,331 | ₩79,331 | -0.77% | 800 |
|---|
| 2026.05.11 | ₩80,652 | ₩80,946 | ₩80,132 | ₩80,252 | -0.50% | 5.4천 |
|---|
| 2026.05.08 | ₩78,783 | ₩79,985 | ₩78,783 | ₩79,985 | +1.52% | 2.7천 |
|---|
| 2026.05.07 | ₩79,424 | ₩79,785 | ₩79,424 | ₩79,531 | +0.13% | 1.6천 |
|---|
| 2026.05.06 | ₩78,209 | ₩79,344 | ₩78,209 | ₩79,344 | +1.45% | 3천 |
|---|
| 2026.05.05 | ₩76,180 | ₩76,634 | ₩76,180 | ₩76,634 | +0.60% | 900 |
|---|
| 2026.05.04 | ₩76,407 | ₩76,407 | ₩75,553 | ₩75,807 | -0.79% | 1.1천 |
|---|
| 2026.05.01 | ₩75,994 | ₩76,274 | ₩75,994 | ₩76,274 | +0.37% | 400 |
|---|
| 2026.04.30 | ₩74,739 | ₩76,007 | ₩74,739 | ₩75,833 | +1.46% | 2.1천 |
|---|
| 2026.04.29 | ₩74,672 | ₩75,179 | ₩74,672 | ₩75,179 | +0.68% | 900 |
|---|
| 2026.04.28 | ₩74,485 | ₩74,632 | ₩74,472 | ₩74,499 | +0.02% | 2.1천 |
|---|
| 2026.04.27 | ₩75,540 | ₩75,713 | ₩75,540 | ₩75,633 | +0.12% | 800 |
|---|
| 2026.04.24 | ₩75,486 | ₩75,994 | ₩75,486 | ₩75,994 | +0.67% | 3.4만 |
|---|
| 2026.04.23 | ₩73,831 | ₩74,272 | ₩73,604 | ₩73,618 | -0.29% | 1.2만 |
|---|
| 2026.04.22 | ₩74,752 | ₩75,139 | ₩74,592 | ₩75,139 | +0.52% | 2.6만 |
|---|
| 2026.04.21 | ₩74,832 | ₩74,832 | ₩73,978 | ₩73,978 | -1.14% | 900 |
|---|
| 2026.04.20 | ₩74,846 | ₩74,846 | ₩74,552 | ₩74,699 | -0.20% | 1.4천 |
|---|
| 2026.04.17 | ₩74,766 | ₩74,979 | ₩74,645 | ₩74,886 | +0.16% | 2.4천 |
|---|
| 2026.04.16 | ₩74,192 | ₩74,752 | ₩74,071 | ₩74,752 | +0.76% | 1.3천 |
|---|
| 2026.04.15 | ₩72,483 | ₩73,577 | ₩72,483 | ₩73,577 | +1.51% | 2천 |
|---|
| 2026.04.14 | ₩71,402 | ₩71,949 | ₩71,135 | ₩71,936 | +0.75% | 1.2천 |
|---|
| 2026.04.13 | ₩69,466 | ₩70,801 | ₩69,466 | ₩70,801 | +1.92% | 1.3만 |
|---|
| 2026.04.10 | ₩69,506 | ₩69,506 | ₩69,092 | ₩69,479 | -0.04% | 1.5천 |
|---|
| 2026.04.09 | ₩69,613 | ₩69,706 | ₩69,333 | ₩69,706 | +0.13% | 1.1천 |
|---|
| 2026.04.08 | ₩70,067 | ₩70,494 | ₩70,067 | ₩70,093 | +0.04% | 1천 |
|---|
| 2026.04.07 | ₩68,772 | ₩68,772 | ₩68,772 | ₩68,772 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩69,266 | ₩69,266 | ₩68,679 | ₩68,959 | -0.44% | 400 |
|---|
| 2026.04.02 | ₩67,090 | ₩68,852 | ₩67,090 | ₩68,852 | +2.63% | 1.1천 |
|---|
| 2026.04.01 | ₩68,532 | ₩68,865 | ₩68,425 | ₩68,425 | -0.16% | 2.5천 |
|---|
| 2026.03.31 | ₩66,036 | ₩68,118 | ₩66,036 | ₩68,118 | +3.15% | 1.8천 |
|---|
| 2026.03.30 | ₩66,249 | ₩66,249 | ₩65,435 | ₩65,795 | -0.69% | 3.1천 |
|---|
| 2026.03.27 | ₩66,716 | ₩66,716 | ₩65,795 | ₩65,889 | -1.24% | 6천 |
|---|
| 2026.03.26 | ₩68,518 | ₩68,518 | ₩66,957 | ₩66,957 | -2.28% | 3.4천 |
|---|
| 2026.03.25 | ₩68,638 | ₩69,119 | ₩68,492 | ₩68,532 | -0.16% | 1천 |
|---|
| 2026.03.24 | ₩67,864 | ₩68,185 | ₩67,838 | ₩67,838 | -0.04% | 2.7천 |
|---|
| 2026.03.23 | ₩69,573 | ₩69,573 | ₩68,892 | ₩69,052 | -0.75% | 1.9천 |
|---|
| 2026.03.20 | ₩68,465 | ₩68,545 | ₩67,958 | ₩67,958 | -0.74% | 2.3천 |
|---|
| 2026.03.19 | ₩69,226 | ₩69,333 | ₩68,892 | ₩69,333 | +0.15% | 800 |
|---|
| 2026.03.18 | ₩70,267 | ₩70,267 | ₩69,746 | ₩69,786 | -0.68% | 1.2천 |
|---|
| 2026.03.17 | ₩70,801 | ₩70,801 | ₩70,307 | ₩70,307 | -0.70% | 1.1천 |
|---|
| 2026.03.16 | ₩70,134 | ₩70,868 | ₩70,134 | ₩70,521 | +0.55% | 9.3천 |
|---|
| 2026.03.13 | ₩70,681 | ₩70,681 | ₩69,680 | ₩69,680 | -1.42% | 2.2천 |
|---|
| 2026.03.12 | ₩70,507 | ₩70,507 | ₩70,227 | ₩70,227 | -0.40% | 500 |
|---|
| 2026.03.11 | ₩72,069 | ₩72,069 | ₩71,282 | ₩71,589 | -0.67% | 2.7천 |
|---|
| 2026.03.10 | ₩71,535 | ₩72,136 | ₩71,482 | ₩71,482 | -0.07% | 2.1천 |
|---|
| 2026.03.09 | ₩70,507 | ₩71,802 | ₩70,214 | ₩71,802 | +1.84% | 2.3천 |
|---|
| 2026.03.06 | ₩70,427 | ₩71,455 | ₩70,427 | ₩70,975 | +0.78% | 1.9천 |
|---|
| 2026.03.05 | ₩71,348 | ₩71,722 | ₩70,908 | ₩71,722 | +0.52% | 2천 |
|---|
| 2026.03.04 | ₩71,589 | ₩71,802 | ₩71,589 | ₩71,749 | +0.22% | 7.7천 |
|---|
| 2026.03.03 | ₩68,892 | ₩70,494 | ₩68,892 | ₩70,320 | +2.07% | 6.5천 |
|---|
| 2026.03.02 | ₩70,240 | ₩71,028 | ₩70,174 | ₩70,814 | +0.82% | 5.8천 |
|---|
| 2026.02.27 | ₩70,347 | ₩70,774 | ₩70,347 | ₩70,774 | +0.61% | 2.3만 |
|---|
| 2026.02.26 | ₩70,187 | ₩70,627 | ₩70,187 | ₩70,534 | +0.49% | 1.2만 |
|---|
| 2026.02.25 | ₩70,067 | ₩70,561 | ₩70,067 | ₩70,547 | +0.69% | 1천 |
|---|
| 2026.02.24 | ₩68,719 | ₩69,586 | ₩68,719 | ₩69,546 | +1.20% | 2.6천 |
|---|
| 2026.02.23 | ₩68,185 | ₩68,492 | ₩68,105 | ₩68,185 | 0.00% | 1.9천 |
|---|
| 2026.02.20 | ₩69,012 | ₩69,960 | ₩69,012 | ₩69,600 | +0.85% | 3.4천 |
|---|
| 2026.02.19 | ₩69,600 | ₩69,827 | ₩69,159 | ₩69,613 | +0.02% | 4.2천 |
|---|
| 2026.02.18 | ₩68,905 | ₩69,907 | ₩68,905 | ₩69,706 | +1.16% | 1천 |
|---|
| 2026.02.17 | ₩69,172 | ₩69,453 | ₩68,131 | ₩69,106 | -0.10% | 6.9천 |
|---|
| 2026.02.13 | ₩69,199 | ₩69,466 | ₩68,972 | ₩69,052 | -0.21% | 3천 |
|---|
| 2026.02.12 | ₩71,722 | ₩71,722 | ₩69,119 | ₩69,399 | -3.24% | 4.6천 |
|---|
| 2026.02.11 | ₩72,683 | ₩72,683 | ₩71,415 | ₩71,535 | -1.58% | 5.4천 |
|---|
| 2026.02.10 | ₩72,777 | ₩73,044 | ₩72,309 | ₩72,309 | -0.64% | 1.5만 |
|---|
| 2026.02.09 | ₩70,748 | ₩71,856 | ₩70,748 | ₩71,695 | +1.34% | 3.3만 |
|---|
| 2026.02.06 | ₩69,680 | ₩70,681 | ₩69,680 | ₩70,681 | +1.44% | 3.6천 |
|---|
| 2026.02.05 | ₩70,160 | ₩70,160 | ₩68,839 | ₩68,839 | -1.88% | 4.8천 |
|---|
| 2026.02.04 | ₩71,508 | ₩71,508 | ₩70,227 | ₩70,547 | -1.34% | 1.6만 |
|---|
| 2026.02.03 | ₩74,672 | ₩74,672 | ₩72,109 | ₩72,803 | -2.50% | 8.2천 |
|---|
| 2026.02.02 | ₩74,739 | ₩75,660 | ₩74,739 | ₩75,219 | +0.64% | 8천 |
|---|
| 2026.01.30 | ₩75,420 | ₩75,513 | ₩74,645 | ₩74,792 | -0.83% | 4.5천 |
|---|
| 2026.01.29 | ₩77,475 | ₩77,475 | ₩75,553 | ₩76,768 | -0.91% | 1.1만 |
|---|
| 2026.01.28 | ₩77,489 | ₩77,489 | ₩76,848 | ₩76,875 | -0.79% | 5천 |
|---|
| 2026.01.27 | ₩77,782 | ₩77,782 | ₩77,182 | ₩77,288 | -0.63% | 6만 |
|---|
| 2026.01.26 | ₩77,288 | ₩77,502 | ₩77,088 | ₩77,288 | 0.00% | 1.3만 |
|---|
| 2026.01.23 | ₩76,434 | ₩77,008 | ₩76,434 | ₩76,968 | +0.70% | 2.8천 |
|---|
| 2026.01.22 | ₩75,913 | ₩75,980 | ₩75,366 | ₩75,927 | +0.02% | 4만 |
|---|
| 2026.01.21 | ₩74,859 | ₩75,460 | ₩74,378 | ₩75,126 | +0.36% | 2.3만 |
|---|
| 2026.01.20 | ₩75,380 | ₩75,660 | ₩74,672 | ₩74,725 | -0.87% | 21.7만 |
|---|
| 2026.01.16 | ₩76,835 | ₩76,941 | ₩76,541 | ₩76,554 | -0.36% | 52.2만 |
|---|
| 2026.01.15 | ₩77,529 | ₩77,529 | ₩76,781 | ₩76,781 | -0.96% | 5.1천 |
|---|
| 2026.01.14 | ₩77,395 | ₩77,395 | ₩76,461 | ₩77,035 | -0.47% | 4.6만 |
|---|
| 2026.01.13 | ₩77,502 | ₩78,103 | ₩77,262 | ₩77,622 | +0.16% | 9.9만 |
|---|
| 2026.01.12 | ₩77,315 | ₩78,076 | ₩77,315 | ₩77,756 | +0.57% | 77.4만 |
|---|
| 2026.01.09 | ₩77,515 | ₩77,769 | ₩77,449 | ₩77,515 | 0.00% | 2.1만 |
|---|
| 2026.01.08 | ₩77,876 | ₩78,009 | ₩77,609 | ₩77,849 | -0.03% | 4.3천 |
|---|
| 2026.01.07 | ₩78,997 | ₩79,171 | ₩78,663 | ₩78,810 | -0.24% | 8천 |
|---|
| 2026.01.06 | ₩79,251 | ₩79,331 | ₩78,997 | ₩79,317 | +0.08% | 4.6천 |
|---|
| 2026.01.05 | ₩79,424 | ₩80,292 | ₩79,424 | ₩79,664 | +0.30% | 1만 |
|---|
| 2026.01.02 | ₩79,197 | ₩79,411 | ₩79,024 | ₩79,411 | +0.27% | 4.4천 |
|---|
| 2025.12.31 | ₩79,451 | ₩79,664 | ₩79,451 | ₩79,518 | +0.08% | 1.7천 |
|---|
| 2025.12.30 | ₩79,838 | ₩79,945 | ₩79,838 | ₩79,905 | +0.08% | 3.3천 |
|---|
| 2025.12.29 | ₩79,664 | ₩79,851 | ₩79,464 | ₩79,851 | +0.23% | 4천 |
|---|
| 2025.12.26 | ₩80,025 | ₩80,198 | ₩80,025 | ₩80,198 | +0.22% | 800 |
|---|
| 2025.12.24 | ₩79,438 | ₩79,891 | ₩79,438 | ₩79,878 | +0.55% | 600 |
|---|
| 2025.12.23 | ₩79,357 | ₩79,678 | ₩79,357 | ₩79,678 | +0.40% | 1.7천 |
|---|
| 2025.12.22 | ₩79,544 | ₩79,651 | ₩79,424 | ₩79,478 | -0.08% | 2.5천 |
|---|
| 2025.12.19 | ₩79,438 | ₩79,691 | ₩79,438 | ₩79,504 | +0.08% | 6.1천 |
|---|
| 2025.12.18 | ₩78,677 | ₩79,251 | ₩78,677 | ₩78,797 | +0.15% | 1.7천 |
|---|
| 2025.12.17 | ₩79,811 | ₩79,811 | ₩78,330 | ₩78,330 | -1.86% | 2.6천 |
|---|
| 2025.12.16 | ₩78,984 | ₩79,678 | ₩78,984 | ₩79,531 | +0.69% | 3.3천 |
|---|
| 2025.12.15 | ₩80,092 | ₩80,092 | ₩79,371 | ₩79,371 | -0.90% | 900 |
|---|
| 2025.12.12 | ₩80,425 | ₩80,772 | ₩80,025 | ₩80,025 | -0.50% | 2천 |
|---|
| 2025.12.11 | ₩80,879 | ₩81,119 | ₩80,652 | ₩81,066 | +0.23% | 2.3천 |
|---|
| 2025.12.10 | ₩81,240 | ₩81,573 | ₩80,999 | ₩81,440 | +0.25% | 5.3천 |
|---|
| 2025.12.09 | ₩81,306 | ₩81,520 | ₩81,213 | ₩81,400 | +0.11% | 4.1천 |
|---|
| 2025.12.08 | ₩81,493 | ₩81,493 | ₩81,106 | ₩81,360 | -0.16% | 4.3천 |
|---|
| 2025.12.05 | ₩81,467 | ₩81,720 | ₩81,467 | ₩81,613 | +0.18% | 1.6만 |
|---|
| 2025.12.04 | ₩81,400 | ₩81,400 | ₩81,053 | ₩81,253 | -0.18% | 2.1천 |
|---|
| 2025.12.03 | ₩80,879 | ₩80,933 | ₩80,652 | ₩80,799 | -0.10% | 4.5천 |
|---|
| 2025.12.02 | ₩81,613 | ₩81,613 | ₩81,026 | ₩81,373 | -0.29% | 8.6천 |
|---|
| 2025.12.01 | ₩80,212 | ₩81,346 | ₩80,212 | ₩81,119 | +1.13% | 1.6만 |
|---|
| 2025.11.28 | ₩80,492 | ₩80,973 | ₩80,492 | ₩80,826 | +0.41% | 1.9천 |
|---|
| 2025.11.26 | ₩80,252 | ₩80,545 | ₩79,958 | ₩79,958 | -0.37% | 4천 |
|---|
| 2025.11.25 | ₩78,930 | ₩79,678 | ₩78,930 | ₩79,664 | +0.93% | 2.3천 |
|---|
| 2025.11.24 | ₩78,637 | ₩79,544 | ₩78,637 | ₩79,544 | +1.15% | 4.6천 |
|---|
| 2025.11.21 | ₩78,023 | ₩78,490 | ₩77,288 | ₩78,089 | +0.09% | 4.8천 |
|---|
| 2025.11.20 | ₩80,025 | ₩80,038 | ₩77,475 | ₩77,475 | -3.19% | 5.5천 |
|---|
| 2025.11.19 | ₩79,971 | ₩80,078 | ₩79,304 | ₩79,745 | -0.28% | 8.4천 |
|---|
| 2025.11.18 | ₩79,798 | ₩80,692 | ₩79,624 | ₩80,559 | +0.95% | 3.3천 |
|---|
| 2025.11.17 | ₩81,760 | ₩82,054 | ₩80,559 | ₩80,812 | -1.16% | 6.1천 |
|---|
| 2025.11.14 | ₩81,480 | ₩83,255 | ₩81,480 | ₩82,574 | +1.34% | 3.4천 |
|---|
| 2025.11.13 | ₩84,390 | ₩84,390 | ₩82,628 | ₩82,828 | -1.85% | 4.1천 |
|---|
| 2025.11.12 | ₩84,790 | ₩84,790 | ₩84,323 | ₩84,603 | -0.22% | 6.5천 |
|---|
| 2025.11.11 | ₩83,883 | ₩84,336 | ₩83,749 | ₩84,203 | +0.38% | 7.4천 |
|---|
| 2025.11.10 | ₩83,696 | ₩84,256 | ₩83,455 | ₩84,069 | +0.45% | 3.4만 |
|---|
| 2025.11.07 | ₩82,054 | ₩82,695 | ₩81,173 | ₩82,695 | +0.78% | 9.3천 |
|---|
| 2025.11.06 | ₩83,002 | ₩83,255 | ₩82,881 | ₩82,881 | -0.14% | 1.8천 |
|---|
| 2025.11.05 | ₩84,136 | ₩84,497 | ₩84,136 | ₩84,497 | +0.43% | 5천 |
|---|
| 2025.11.04 | ₩84,950 | ₩85,311 | ₩84,230 | ₩84,256 | -0.82% | 7.2천 |
|---|
| 2025.11.03 | ₩86,993 | ₩86,993 | ₩85,778 | ₩86,139 | -0.98% | 4.9천 |
|---|
| 2025.10.31 | ₩86,379 | ₩86,726 | ₩86,312 | ₩86,312 | -0.08% | 4.4천 |
|---|
| 2025.10.30 | ₩85,751 | ₩86,232 | ₩85,404 | ₩85,404 | -0.40% | 6.2천 |
|---|
| 2025.10.29 | ₩88,341 | ₩88,341 | ₩87,513 | ₩87,714 | -0.71% | 2.3천 |
|---|
| 2025.10.28 | ₩87,754 | ₩88,248 | ₩87,754 | ₩87,994 | +0.27% | 2만 |
|---|
| 2025.10.27 | ₩87,260 | ₩87,994 | ₩87,140 | ₩87,994 | +0.84% | 3.2천 |
|---|
| 2025.10.24 | ₩86,419 | ₩86,539 | ₩86,219 | ₩86,219 | -0.23% | 1.5만 |
|---|
| 2025.10.23 | ₩85,471 | ₩85,885 | ₩85,431 | ₩85,778 | +0.36% | 2.9천 |
|---|
| 2025.10.22 | ₩85,471 | ₩85,471 | ₩84,537 | ₩85,324 | -0.17% | 3.1천 |
|---|
| 2025.10.21 | ₩86,766 | ₩87,273 | ₩86,766 | ₩87,086 | +0.37% | 5천 |
|---|
| 2025.10.20 | ₩86,085 | ₩87,020 | ₩86,085 | ₩86,886 | +0.93% | 1.4만 |
|---|
| 2025.10.17 | ₩84,537 | ₩85,311 | ₩84,430 | ₩85,298 | +0.90% | 4천 |
|---|
| 2025.10.16 | ₩85,992 | ₩85,992 | ₩84,670 | ₩84,790 | -1.40% | 1.1만 |
|---|
| 2025.10.15 | ₩86,072 | ₩86,072 | ₩85,031 | ₩85,605 | -0.54% | 4.5천 |
|---|
| 2025.10.14 | ₩84,136 | ₩85,618 | ₩84,136 | ₩85,151 | +1.21% | 1.2만 |
|---|
| 2025.10.13 | ₩84,830 | ₩85,217 | ₩84,830 | ₩85,217 | +0.46% | 2.5천 |
|---|
| 2025.10.10 | ₩85,551 | ₩85,551 | ₩83,896 | ₩83,896 | -1.93% | 4.8천 |
|---|