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 | ₩88,906 | ₩88,906 | ₩88,906 | ₩88,906 | 0.00% | 300 |
| 2026.10.08 | ₩88,105 | ₩88,145 | ₩87,865 | ₩88,145 | +0.05% | 2.7천 |
| 2026.10.07 | ₩88,119 | ₩88,586 | ₩87,919 | ₩88,586 | +0.53% | 1.1천 |
| 2026.10.06 | ₩89,213 | ₩89,253 | ₩88,972 | ₩88,986 | -0.25% | 6.3천 |
| 2026.10.05 | ₩88,772 | ₩88,772 | ₩88,772 | ₩88,772 | 0.00% | 400 |
| 2026.10.02 | ₩88,746 | ₩88,746 | ₩87,945 | ₩87,945 | -0.90% | 1천 |
| 2026.10.01 | ₩87,758 | ₩87,758 | ₩87,665 | ₩87,665 | -0.11% | 1.1천 |
| 2026.09.30 | ₩87,919 | ₩87,919 | ₩87,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,545 |
| -0.42% |
| 500 |
| 2026.09.29 | ₩87,478 | ₩87,478 | ₩87,038 | ₩87,425 | -0.06% | 2천 |
|---|
| 2026.09.28 | ₩88,025 | ₩88,025 | ₩87,718 | ₩87,718 | -0.35% | 400 |
|---|
| 2026.09.25 | ₩89,733 | ₩89,733 | ₩89,333 | ₩89,333 | -0.45% | 700 |
|---|
| 2026.09.24 | ₩89,573 | ₩89,826 | ₩89,573 | ₩89,826 | +0.28% | 600 |
|---|
| 2026.09.23 | ₩89,466 | ₩89,466 | ₩89,466 | ₩89,466 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩90,320 | ₩90,440 | ₩90,227 | ₩90,240 | -0.09% | 900 |
|---|
| 2026.09.21 | ₩88,546 | ₩90,520 | ₩88,546 | ₩90,520 | +2.23% | 300 |
|---|
| 2026.09.18 | ₩86,744 | ₩86,825 | ₩86,624 | ₩86,825 | +0.09% | 400 |
|---|
| 2026.09.17 | ₩87,732 | ₩87,732 | ₩87,732 | ₩87,732 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩87,425 | ₩87,425 | ₩86,531 | ₩86,531 | -1.02% | 500 |
|---|
| 2026.09.15 | ₩86,958 | ₩87,118 | ₩86,945 | ₩87,065 | +0.12% | 1.1천 |
|---|
| 2026.09.14 | ₩86,171 | ₩87,505 | ₩86,171 | ₩87,505 | +1.55% | 900 |
|---|
| 2026.09.11 | ₩86,197 | ₩86,211 | ₩85,997 | ₩86,211 | +0.02% | 600 |
|---|
| 2026.09.10 | ₩85,530 | ₩85,530 | ₩85,170 | ₩85,170 | -0.42% | 400 |
|---|
| 2026.09.09 | ₩85,717 | ₩85,717 | ₩85,424 | ₩85,570 | -0.17% | 2.4천 |
|---|
| 2026.09.08 | ₩85,917 | ₩85,917 | ₩85,264 | ₩85,264 | -0.76% | 700 |
|---|
| 2026.09.04 | ₩85,570 | ₩85,664 | ₩85,570 | ₩85,664 | +0.11% | 500 |
|---|
| 2026.09.03 | ₩86,238 | ₩86,851 | ₩86,238 | ₩86,531 | +0.34% | 1.3천 |
|---|
| 2026.09.02 | ₩85,490 | ₩85,557 | ₩85,490 | ₩85,557 | +0.08% | 300 |
|---|
| 2026.09.01 | ₩85,784 | ₩85,824 | ₩85,237 | ₩85,237 | -0.64% | 700 |
|---|
| 2026.08.31 | ₩85,424 | ₩85,691 | ₩85,357 | ₩85,691 | +0.31% | 500 |
|---|
| 2026.08.28 | ₩86,624 | ₩86,624 | ₩85,624 | ₩85,624 | -1.16% | 900 |
|---|
| 2026.08.27 | ₩85,584 | ₩85,771 | ₩85,584 | ₩85,771 | +0.22% | 600 |
|---|
| 2026.08.26 | ₩84,797 | ₩84,797 | ₩84,463 | ₩84,770 | -0.03% | 1.4천 |
|---|
| 2026.08.25 | ₩83,889 | ₩84,837 | ₩83,889 | ₩84,837 | +1.13% | 200 |
|---|
| 2026.08.24 | ₩83,756 | ₩83,756 | ₩83,756 | ₩83,756 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩84,196 | ₩84,396 | ₩84,196 | ₩84,396 | +0.24% | 300 |
|---|
| 2026.08.20 | ₩83,863 | ₩83,863 | ₩83,596 | ₩83,689 | -0.21% | 300 |
|---|
| 2026.08.19 | ₩83,983 | ₩84,837 | ₩83,983 | ₩84,356 | +0.44% | 2.2천 |
|---|
| 2026.08.18 | ₩84,103 | ₩84,103 | ₩83,943 | ₩83,943 | -0.19% | 500 |
|---|
| 2026.08.17 | ₩85,304 | ₩85,317 | ₩84,717 | ₩84,717 | -0.69% | 600 |
|---|
| 2026.08.14 | ₩86,664 | ₩86,664 | ₩86,344 | ₩86,344 | -0.37% | 800 |
|---|
| 2026.08.13 | ₩85,424 | ₩85,744 | ₩85,424 | ₩85,744 | +0.37% | 300 |
|---|
| 2026.08.12 | ₩83,983 | ₩83,983 | ₩83,889 | ₩83,889 | -0.11% | 600 |
|---|
| 2026.08.11 | ₩84,330 | ₩84,330 | ₩84,330 | ₩84,330 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩84,450 | ₩84,890 | ₩84,450 | ₩84,890 | +0.52% | 200 |
|---|
| 2026.08.07 | ₩84,663 | ₩84,837 | ₩84,396 | ₩84,690 | +0.03% | 1.2천 |
|---|
| 2026.08.06 | ₩82,702 | ₩83,009 | ₩82,702 | ₩83,009 | +0.37% | 1.5천 |
|---|
| 2026.08.05 | ₩83,783 | ₩83,783 | ₩82,729 | ₩83,062 | -0.86% | 4.6천 |
|---|
| 2026.08.04 | ₩83,249 | ₩83,876 | ₩82,916 | ₩83,823 | +0.69% | 2.6만 |
|---|
| 2026.08.03 | ₩80,901 | ₩82,035 | ₩80,901 | ₩81,835 | +1.15% | 1.4만 |
|---|
| 2026.07.31 | ₩80,474 | ₩80,514 | ₩79,967 | ₩80,514 | +0.05% | 700 |
|---|
| 2026.07.30 | ₩80,848 | ₩81,888 | ₩80,754 | ₩81,888 | +1.29% | 2.2천 |
|---|
| 2026.07.29 | ₩81,515 | ₩82,515 | ₩81,488 | ₩81,648 | +0.16% | 2.8천 |
|---|
| 2026.07.28 | ₩81,128 | ₩81,675 | ₩80,941 | ₩81,675 | +0.67% | 2.5천 |
|---|
| 2026.07.27 | ₩81,368 | ₩81,448 | ₩81,048 | ₩81,448 | +0.10% | 900 |
|---|
| 2026.07.24 | ₩80,367 | ₩80,501 | ₩80,287 | ₩80,501 | +0.17% | 600 |
|---|
| 2026.07.23 | ₩80,194 | ₩80,194 | ₩79,954 | ₩79,954 | -0.30% | 600 |
|---|
| 2026.07.22 | ₩81,782 | ₩81,902 | ₩81,515 | ₩81,515 | -0.33% | 600 |
|---|
| 2026.07.21 | ₩82,249 | ₩82,395 | ₩82,249 | ₩82,329 | +0.10% | 600 |
|---|
| 2026.07.20 | ₩82,048 | ₩82,048 | ₩81,461 | ₩81,461 | -0.72% | 1.2천 |
|---|
| 2026.07.17 | ₩80,314 | ₩81,862 | ₩80,314 | ₩81,581 | +1.58% | 4.6천 |
|---|
| 2026.07.16 | ₩82,769 | ₩82,876 | ₩82,529 | ₩82,529 | -0.29% | 2.1천 |
|---|
| 2026.07.15 | ₩83,289 | ₩83,476 | ₩83,289 | ₩83,476 | +0.22% | 400 |
|---|
| 2026.07.14 | ₩82,822 | ₩83,409 | ₩82,822 | ₩83,102 | +0.34% | 2.1천 |
|---|
| 2026.07.13 | ₩83,823 | ₩83,823 | ₩82,862 | ₩82,876 | -1.13% | 700 |
|---|
| 2026.07.10 | ₩83,849 | ₩83,849 | ₩83,516 | ₩83,769 | -0.10% | 1.6천 |
|---|
| 2026.07.09 | ₩81,915 | ₩83,543 | ₩81,915 | ₩83,543 | +1.99% | 700 |
|---|
| 2026.07.08 | ₩81,715 | ₩82,222 | ₩81,301 | ₩82,182 | +0.57% | 2.9천 |
|---|
| 2026.07.07 | ₩82,128 | ₩82,422 | ₩82,035 | ₩82,035 | -0.11% | 700 |
|---|
| 2026.07.06 | ₩81,742 | ₩82,208 | ₩81,742 | ₩82,048 | +0.38% | 2.2천 |
|---|
| 2026.07.02 | ₩81,368 | ₩81,408 | ₩80,608 | ₩81,048 | -0.39% | 3.3만 |
|---|
| 2026.07.01 | ₩81,728 | ₩81,728 | ₩81,235 | ₩81,235 | -0.60% | 4.6천 |
|---|
| 2026.06.30 | ₩79,380 | ₩80,327 | ₩79,380 | ₩80,327 | +1.19% | 1.5천 |
|---|
| 2026.06.29 | ₩79,087 | ₩79,607 | ₩78,927 | ₩79,353 | +0.34% | 1.3천 |
|---|
| 2026.06.26 | ₩76,739 | ₩77,939 | ₩76,739 | ₩77,939 | +1.56% | 900 |
|---|
| 2026.06.25 | ₩77,739 | ₩77,739 | ₩77,139 | ₩77,379 | -0.46% | 2천 |
|---|
| 2026.06.24 | ₩78,340 | ₩78,473 | ₩78,006 | ₩78,166 | -0.22% | 700 |
|---|
| 2026.06.23 | ₩78,753 | ₩79,273 | ₩78,740 | ₩78,806 | +0.07% | 1.9천 |
|---|
| 2026.06.22 | ₩80,167 | ₩80,407 | ₩79,914 | ₩80,194 | +0.03% | 1.6천 |
|---|
| 2026.06.18 | ₩80,381 | ₩80,901 | ₩80,274 | ₩80,661 | +0.35% | 6.7천 |
|---|
| 2026.06.17 | ₩80,914 | ₩80,914 | ₩79,554 | ₩79,554 | -1.68% | 700 |
|---|
| 2026.06.16 | ₩82,489 | ₩82,489 | ₩80,674 | ₩80,674 | -2.20% | 1.4천 |
|---|
| 2026.06.15 | ₩82,048 | ₩82,515 | ₩82,048 | ₩82,382 | +0.41% | 1.6천 |
|---|
| 2026.06.12 | ₩79,340 | ₩80,207 | ₩79,113 | ₩80,007 | +0.84% | 800 |
|---|
| 2026.06.11 | ₩78,553 | ₩79,660 | ₩77,993 | ₩79,660 | +1.41% | 1.1천 |
|---|
| 2026.06.10 | ₩79,340 | ₩79,567 | ₩78,313 | ₩78,313 | -1.29% | 1.1천 |
|---|
| 2026.06.09 | ₩82,302 | ₩82,302 | ₩78,219 | ₩80,101 | -2.67% | 2.6천 |
|---|
| 2026.06.08 | ₩81,648 | ₩82,035 | ₩81,568 | ₩81,581 | -0.08% | 2.9천 |
|---|
| 2026.06.05 | ₩83,249 | ₩83,249 | ₩80,821 | ₩80,821 | -2.92% | 1.2천 |
|---|
| 2026.06.04 | ₩84,503 | ₩85,424 | ₩84,343 | ₩84,983 | +0.57% | 4.4천 |
|---|
| 2026.06.03 | ₩84,623 | ₩85,330 | ₩84,610 | ₩85,330 | +0.84% | 900 |
|---|
| 2026.06.02 | ₩85,237 | ₩85,597 | ₩85,237 | ₩85,597 | +0.42% | 1.1천 |
|---|
| 2026.06.01 | ₩84,196 | ₩85,410 | ₩83,889 | ₩85,410 | +1.44% | 600 |
|---|
| 2026.05.29 | ₩84,090 | ₩84,703 | ₩84,090 | ₩84,703 | +0.73% | 1천 |
|---|
| 2026.05.28 | ₩82,675 | ₩84,236 | ₩82,675 | ₩84,236 | +1.89% | 1.7천 |
|---|
| 2026.05.27 | ₩82,742 | ₩82,795 | ₩82,542 | ₩82,755 | +0.02% | 3.2천 |
|---|
| 2026.05.26 | ₩82,142 | ₩83,463 | ₩82,142 | ₩83,369 | +1.49% | 2.9천 |
|---|
| 2026.05.22 | ₩81,822 | ₩82,142 | ₩81,822 | ₩82,142 | +0.39% | 1.6천 |
|---|
| 2026.05.21 | ₩79,353 | ₩80,581 | ₩79,353 | ₩80,581 | +1.55% | 900 |
|---|
| 2026.05.20 | ₩78,846 | ₩80,194 | ₩78,846 | ₩80,194 | +1.71% | 1.6천 |
|---|
| 2026.05.19 | ₩79,287 | ₩79,287 | ₩78,900 | ₩78,900 | -0.49% | 800 |
|---|
| 2026.05.18 | ₩78,740 | ₩79,447 | ₩78,740 | ₩79,447 | +0.90% | 1천 |
|---|
| 2026.05.15 | ₩79,193 | ₩79,260 | ₩78,927 | ₩78,927 | -0.34% | 500 |
|---|
| 2026.05.14 | ₩79,634 | ₩79,927 | ₩79,634 | ₩79,927 | +0.37% | 500 |
|---|
| 2026.05.13 | ₩79,740 | ₩79,927 | ₩79,060 | ₩79,887 | +0.18% | 900 |
|---|
| 2026.05.12 | ₩79,900 | ₩79,900 | ₩79,287 | ₩79,287 | -0.77% | 800 |
|---|
| 2026.05.11 | ₩80,608 | ₩80,901 | ₩80,087 | ₩80,207 | -0.50% | 5.4천 |
|---|
| 2026.05.08 | ₩78,740 | ₩79,940 | ₩78,740 | ₩79,940 | +1.52% | 2.7천 |
|---|
| 2026.05.07 | ₩79,380 | ₩79,740 | ₩79,380 | ₩79,487 | +0.13% | 1.6천 |
|---|
| 2026.05.06 | ₩78,166 | ₩79,300 | ₩78,166 | ₩79,300 | +1.45% | 3천 |
|---|
| 2026.05.05 | ₩76,138 | ₩76,592 | ₩76,138 | ₩76,592 | +0.60% | 900 |
|---|
| 2026.05.04 | ₩76,365 | ₩76,365 | ₩75,511 | ₩75,765 | -0.79% | 1.1천 |
|---|
| 2026.05.01 | ₩75,951 | ₩76,232 | ₩75,951 | ₩76,232 | +0.37% | 400 |
|---|
| 2026.04.30 | ₩74,697 | ₩75,965 | ₩74,697 | ₩75,791 | +1.46% | 2.1천 |
|---|
| 2026.04.29 | ₩74,631 | ₩75,138 | ₩74,631 | ₩75,138 | +0.68% | 900 |
|---|
| 2026.04.28 | ₩74,444 | ₩74,591 | ₩74,431 | ₩74,457 | +0.02% | 2.1천 |
|---|
| 2026.04.27 | ₩75,498 | ₩75,671 | ₩75,498 | ₩75,591 | +0.12% | 800 |
|---|
| 2026.04.24 | ₩75,444 | ₩75,951 | ₩75,444 | ₩75,951 | +0.67% | 3.4만 |
|---|
| 2026.04.23 | ₩73,790 | ₩74,230 | ₩73,563 | ₩73,577 | -0.29% | 1.2만 |
|---|
| 2026.04.22 | ₩74,711 | ₩75,098 | ₩74,551 | ₩75,098 | +0.52% | 2.6만 |
|---|
| 2026.04.21 | ₩74,791 | ₩74,791 | ₩73,937 | ₩73,937 | -1.14% | 900 |
|---|
| 2026.04.20 | ₩74,804 | ₩74,804 | ₩74,511 | ₩74,657 | -0.20% | 1.4천 |
|---|
| 2026.04.17 | ₩74,724 | ₩74,938 | ₩74,604 | ₩74,844 | +0.16% | 2.4천 |
|---|
| 2026.04.16 | ₩74,150 | ₩74,711 | ₩74,030 | ₩74,711 | +0.76% | 1.3천 |
|---|
| 2026.04.15 | ₩72,443 | ₩73,537 | ₩72,443 | ₩73,537 | +1.51% | 2천 |
|---|
| 2026.04.14 | ₩71,362 | ₩71,909 | ₩71,095 | ₩71,896 | +0.75% | 1.2천 |
|---|
| 2026.04.13 | ₩69,428 | ₩70,762 | ₩69,428 | ₩70,762 | +1.92% | 1.3만 |
|---|
| 2026.04.10 | ₩69,468 | ₩69,468 | ₩69,054 | ₩69,441 | -0.04% | 1.5천 |
|---|
| 2026.04.09 | ₩69,574 | ₩69,668 | ₩69,294 | ₩69,668 | +0.13% | 1.1천 |
|---|
| 2026.04.08 | ₩70,028 | ₩70,455 | ₩70,028 | ₩70,055 | +0.04% | 1천 |
|---|
| 2026.04.07 | ₩68,734 | ₩68,734 | ₩68,734 | ₩68,734 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩69,227 | ₩69,227 | ₩68,640 | ₩68,921 | -0.44% | 400 |
|---|
| 2026.04.02 | ₩67,053 | ₩68,814 | ₩67,053 | ₩68,814 | +2.63% | 1.1천 |
|---|
| 2026.04.01 | ₩68,494 | ₩68,827 | ₩68,387 | ₩68,387 | -0.16% | 2.5천 |
|---|
| 2026.03.31 | ₩65,999 | ₩68,080 | ₩65,999 | ₩68,080 | +3.15% | 1.8천 |
|---|
| 2026.03.30 | ₩66,212 | ₩66,212 | ₩65,399 | ₩65,759 | -0.69% | 3.1천 |
|---|
| 2026.03.27 | ₩66,679 | ₩66,679 | ₩65,759 | ₩65,852 | -1.24% | 6천 |
|---|
| 2026.03.26 | ₩68,480 | ₩68,480 | ₩66,919 | ₩66,919 | -2.28% | 3.4천 |
|---|
| 2026.03.25 | ₩68,600 | ₩69,081 | ₩68,454 | ₩68,494 | -0.16% | 1천 |
|---|
| 2026.03.24 | ₩67,827 | ₩68,147 | ₩67,800 | ₩67,800 | -0.04% | 2.7천 |
|---|
| 2026.03.23 | ₩69,534 | ₩69,534 | ₩68,854 | ₩69,014 | -0.75% | 1.9천 |
|---|
| 2026.03.20 | ₩68,427 | ₩68,507 | ₩67,920 | ₩67,920 | -0.74% | 2.3천 |
|---|
| 2026.03.19 | ₩69,187 | ₩69,294 | ₩68,854 | ₩69,294 | +0.15% | 800 |
|---|
| 2026.03.18 | ₩70,228 | ₩70,228 | ₩69,708 | ₩69,748 | -0.68% | 1.2천 |
|---|
| 2026.03.17 | ₩70,762 | ₩70,762 | ₩70,268 | ₩70,268 | -0.70% | 1.1천 |
|---|
| 2026.03.16 | ₩70,095 | ₩70,828 | ₩70,095 | ₩70,482 | +0.55% | 9.3천 |
|---|
| 2026.03.13 | ₩70,642 | ₩70,642 | ₩69,641 | ₩69,641 | -1.42% | 2.2천 |
|---|
| 2026.03.12 | ₩70,468 | ₩70,468 | ₩70,188 | ₩70,188 | -0.40% | 500 |
|---|
| 2026.03.11 | ₩72,029 | ₩72,029 | ₩71,242 | ₩71,549 | -0.67% | 2.7천 |
|---|
| 2026.03.10 | ₩71,495 | ₩72,096 | ₩71,442 | ₩71,442 | -0.07% | 2.1천 |
|---|
| 2026.03.09 | ₩70,468 | ₩71,762 | ₩70,175 | ₩71,762 | +1.84% | 2.3천 |
|---|
| 2026.03.06 | ₩70,388 | ₩71,415 | ₩70,388 | ₩70,935 | +0.78% | 1.9천 |
|---|
| 2026.03.05 | ₩71,309 | ₩71,682 | ₩70,868 | ₩71,682 | +0.52% | 2천 |
|---|
| 2026.03.04 | ₩71,549 | ₩71,762 | ₩71,549 | ₩71,709 | +0.22% | 7.7천 |
|---|
| 2026.03.03 | ₩68,854 | ₩70,455 | ₩68,854 | ₩70,281 | +2.07% | 6.5천 |
|---|
| 2026.03.02 | ₩70,201 | ₩70,989 | ₩70,135 | ₩70,775 | +0.82% | 5.8천 |
|---|
| 2026.02.27 | ₩70,308 | ₩70,735 | ₩70,308 | ₩70,735 | +0.61% | 2.3만 |
|---|
| 2026.02.26 | ₩70,148 | ₩70,588 | ₩70,148 | ₩70,495 | +0.49% | 1.2만 |
|---|
| 2026.02.25 | ₩70,028 | ₩70,522 | ₩70,028 | ₩70,508 | +0.69% | 1천 |
|---|
| 2026.02.24 | ₩68,680 | ₩69,548 | ₩68,680 | ₩69,508 | +1.20% | 2.6천 |
|---|
| 2026.02.23 | ₩68,147 | ₩68,454 | ₩68,067 | ₩68,147 | 0.00% | 1.9천 |
|---|
| 2026.02.20 | ₩68,974 | ₩69,921 | ₩68,974 | ₩69,561 | +0.85% | 3.4천 |
|---|
| 2026.02.19 | ₩69,561 | ₩69,788 | ₩69,121 | ₩69,574 | +0.02% | 4.2천 |
|---|
| 2026.02.18 | ₩68,867 | ₩69,868 | ₩68,867 | ₩69,668 | +1.16% | 1천 |
|---|
| 2026.02.17 | ₩69,134 | ₩69,414 | ₩68,093 | ₩69,067 | -0.10% | 6.9천 |
|---|
| 2026.02.13 | ₩69,161 | ₩69,428 | ₩68,934 | ₩69,014 | -0.21% | 3천 |
|---|
| 2026.02.12 | ₩71,682 | ₩71,682 | ₩69,081 | ₩69,361 | -3.24% | 4.6천 |
|---|
| 2026.02.11 | ₩72,643 | ₩72,643 | ₩71,375 | ₩71,495 | -1.58% | 5.4천 |
|---|
| 2026.02.10 | ₩72,736 | ₩73,003 | ₩72,269 | ₩72,269 | -0.64% | 1.5만 |
|---|
| 2026.02.09 | ₩70,708 | ₩71,816 | ₩70,708 | ₩71,656 | +1.34% | 3.3만 |
|---|
| 2026.02.06 | ₩69,641 | ₩70,642 | ₩69,641 | ₩70,642 | +1.44% | 3.6천 |
|---|
| 2026.02.05 | ₩70,121 | ₩70,121 | ₩68,801 | ₩68,801 | -1.88% | 4.8천 |
|---|
| 2026.02.04 | ₩71,469 | ₩71,469 | ₩70,188 | ₩70,508 | -1.34% | 1.6만 |
|---|
| 2026.02.03 | ₩74,631 | ₩74,631 | ₩72,069 | ₩72,763 | -2.50% | 8.2천 |
|---|
| 2026.02.02 | ₩74,697 | ₩75,618 | ₩74,697 | ₩75,178 | +0.64% | 8천 |
|---|
| 2026.01.30 | ₩75,378 | ₩75,471 | ₩74,604 | ₩74,751 | -0.83% | 4.5천 |
|---|
| 2026.01.29 | ₩77,432 | ₩77,432 | ₩75,511 | ₩76,725 | -0.91% | 1.1만 |
|---|
| 2026.01.28 | ₩77,446 | ₩77,446 | ₩76,805 | ₩76,832 | -0.79% | 5천 |
|---|
| 2026.01.27 | ₩77,739 | ₩77,739 | ₩77,139 | ₩77,246 | -0.63% | 6만 |
|---|
| 2026.01.26 | ₩77,246 | ₩77,459 | ₩77,045 | ₩77,246 | 0.00% | 1.3만 |
|---|
| 2026.01.23 | ₩76,392 | ₩76,965 | ₩76,392 | ₩76,925 | +0.70% | 2.8천 |
|---|
| 2026.01.22 | ₩75,871 | ₩75,938 | ₩75,324 | ₩75,885 | +0.02% | 4만 |
|---|
| 2026.01.21 | ₩74,817 | ₩75,418 | ₩74,337 | ₩75,084 | +0.36% | 2.3만 |
|---|
| 2026.01.20 | ₩75,338 | ₩75,618 | ₩74,631 | ₩74,684 | -0.87% | 21.7만 |
|---|
| 2026.01.16 | ₩76,792 | ₩76,899 | ₩76,498 | ₩76,512 | -0.36% | 52.2만 |
|---|
| 2026.01.15 | ₩77,486 | ₩77,486 | ₩76,739 | ₩76,739 | -0.96% | 5.1천 |
|---|
| 2026.01.14 | ₩77,352 | ₩77,352 | ₩76,418 | ₩76,992 | -0.47% | 4.6만 |
|---|
| 2026.01.13 | ₩77,459 | ₩78,059 | ₩77,219 | ₩77,579 | +0.16% | 9.9만 |
|---|
| 2026.01.12 | ₩77,272 | ₩78,033 | ₩77,272 | ₩77,712 | +0.57% | 77.4만 |
|---|
| 2026.01.09 | ₩77,472 | ₩77,726 | ₩77,406 | ₩77,472 | 0.00% | 2.1만 |
|---|
| 2026.01.08 | ₩77,833 | ₩77,966 | ₩77,566 | ₩77,806 | -0.03% | 4.3천 |
|---|
| 2026.01.07 | ₩78,953 | ₩79,127 | ₩78,620 | ₩78,766 | -0.24% | 8천 |
|---|
| 2026.01.06 | ₩79,207 | ₩79,287 | ₩78,953 | ₩79,273 | +0.08% | 4.6천 |
|---|
| 2026.01.05 | ₩79,380 | ₩80,247 | ₩79,380 | ₩79,620 | +0.30% | 1만 |
|---|
| 2026.01.02 | ₩79,153 | ₩79,367 | ₩78,980 | ₩79,367 | +0.27% | 4.4천 |
|---|
| 2025.12.31 | ₩79,407 | ₩79,620 | ₩79,407 | ₩79,474 | +0.08% | 1.7천 |
|---|
| 2025.12.30 | ₩79,794 | ₩79,900 | ₩79,794 | ₩79,860 | +0.08% | 3.3천 |
|---|
| 2025.12.29 | ₩79,620 | ₩79,807 | ₩79,420 | ₩79,807 | +0.23% | 4천 |
|---|
| 2025.12.26 | ₩79,980 | ₩80,154 | ₩79,980 | ₩80,154 | +0.22% | 800 |
|---|
| 2025.12.24 | ₩79,393 | ₩79,847 | ₩79,393 | ₩79,834 | +0.55% | 600 |
|---|
| 2025.12.23 | ₩79,313 | ₩79,634 | ₩79,313 | ₩79,634 | +0.40% | 1.7천 |
|---|
| 2025.12.22 | ₩79,500 | ₩79,607 | ₩79,380 | ₩79,434 | -0.08% | 2.5천 |
|---|
| 2025.12.19 | ₩79,393 | ₩79,647 | ₩79,393 | ₩79,460 | +0.08% | 6.1천 |
|---|
| 2025.12.18 | ₩78,633 | ₩79,207 | ₩78,633 | ₩78,753 | +0.15% | 1.7천 |
|---|
| 2025.12.17 | ₩79,767 | ₩79,767 | ₩78,286 | ₩78,286 | -1.86% | 2.6천 |
|---|
| 2025.12.16 | ₩78,940 | ₩79,634 | ₩78,940 | ₩79,487 | +0.69% | 3.3천 |
|---|
| 2025.12.15 | ₩80,047 | ₩80,047 | ₩79,327 | ₩79,327 | -0.90% | 900 |
|---|
| 2025.12.12 | ₩80,381 | ₩80,728 | ₩79,980 | ₩79,980 | -0.50% | 2천 |
|---|
| 2025.12.11 | ₩80,834 | ₩81,074 | ₩80,608 | ₩81,021 | +0.23% | 2.3천 |
|---|
| 2025.12.10 | ₩81,195 | ₩81,528 | ₩80,954 | ₩81,395 | +0.25% | 5.3천 |
|---|
| 2025.12.09 | ₩81,261 | ₩81,475 | ₩81,168 | ₩81,355 | +0.11% | 4.1천 |
|---|
| 2025.12.08 | ₩81,448 | ₩81,448 | ₩81,061 | ₩81,315 | -0.16% | 4.3천 |
|---|
| 2025.12.05 | ₩81,421 | ₩81,675 | ₩81,421 | ₩81,568 | +0.18% | 1.6만 |
|---|
| 2025.12.04 | ₩81,355 | ₩81,355 | ₩81,008 | ₩81,208 | -0.18% | 2.1천 |
|---|
| 2025.12.03 | ₩80,834 | ₩80,888 | ₩80,608 | ₩80,754 | -0.10% | 4.5천 |
|---|
| 2025.12.02 | ₩81,568 | ₩81,568 | ₩80,981 | ₩81,328 | -0.29% | 8.6천 |
|---|
| 2025.12.01 | ₩80,167 | ₩81,301 | ₩80,167 | ₩81,074 | +1.13% | 1.6만 |
|---|
| 2025.11.28 | ₩80,447 | ₩80,928 | ₩80,447 | ₩80,781 | +0.41% | 1.9천 |
|---|
| 2025.11.26 | ₩80,207 | ₩80,501 | ₩79,914 | ₩79,914 | -0.37% | 4천 |
|---|
| 2025.11.25 | ₩78,887 | ₩79,634 | ₩78,887 | ₩79,620 | +0.93% | 2.3천 |
|---|
| 2025.11.24 | ₩78,593 | ₩79,500 | ₩78,593 | ₩79,500 | +1.15% | 4.6천 |
|---|
| 2025.11.21 | ₩77,979 | ₩78,446 | ₩77,246 | ₩78,046 | +0.09% | 4.8천 |
|---|
| 2025.11.20 | ₩79,980 | ₩79,994 | ₩77,432 | ₩77,432 | -3.19% | 5.5천 |
|---|
| 2025.11.19 | ₩79,927 | ₩80,034 | ₩79,260 | ₩79,700 | -0.28% | 8.4천 |
|---|
| 2025.11.18 | ₩79,754 | ₩80,648 | ₩79,580 | ₩80,514 | +0.95% | 3.3천 |
|---|
| 2025.11.17 | ₩81,715 | ₩82,008 | ₩80,514 | ₩80,768 | -1.16% | 6.1천 |
|---|
| 2025.11.14 | ₩81,435 | ₩83,209 | ₩81,435 | ₩82,529 | +1.34% | 3.4천 |
|---|
| 2025.11.13 | ₩84,343 | ₩84,343 | ₩82,582 | ₩82,782 | -1.85% | 4.1천 |
|---|
| 2025.11.12 | ₩84,743 | ₩84,743 | ₩84,276 | ₩84,557 | -0.22% | 6.5천 |
|---|
| 2025.11.11 | ₩83,836 | ₩84,290 | ₩83,703 | ₩84,156 | +0.38% | 7.4천 |
|---|
| 2025.11.10 | ₩83,649 | ₩84,210 | ₩83,409 | ₩84,023 | +0.45% | 3.4만 |
|---|
| 2025.11.07 | ₩82,008 | ₩82,649 | ₩81,128 | ₩82,649 | +0.78% | 9.3천 |
|---|
| 2025.11.06 | ₩82,956 | ₩83,209 | ₩82,836 | ₩82,836 | -0.14% | 1.8천 |
|---|
| 2025.11.05 | ₩84,090 | ₩84,450 | ₩84,090 | ₩84,450 | +0.43% | 5천 |
|---|
| 2025.11.04 | ₩84,903 | ₩85,264 | ₩84,183 | ₩84,210 | -0.82% | 7.2천 |
|---|
| 2025.11.03 | ₩86,945 | ₩86,945 | ₩85,731 | ₩86,091 | -0.98% | 4.9천 |
|---|
| 2025.10.31 | ₩86,331 | ₩86,678 | ₩86,264 | ₩86,264 | -0.08% | 4.4천 |
|---|
| 2025.10.30 | ₩85,704 | ₩86,184 | ₩85,357 | ₩85,357 | -0.40% | 6.2천 |
|---|
| 2025.10.29 | ₩88,292 | ₩88,292 | ₩87,465 | ₩87,665 | -0.71% | 2.3천 |
|---|
| 2025.10.28 | ₩87,705 | ₩88,199 | ₩87,705 | ₩87,945 | +0.27% | 2만 |
|---|
| 2025.10.27 | ₩87,211 | ₩87,945 | ₩87,091 | ₩87,945 | +0.84% | 3.2천 |
|---|
| 2025.10.24 | ₩86,371 | ₩86,491 | ₩86,171 | ₩86,171 | -0.23% | 1.5만 |
|---|
| 2025.10.23 | ₩85,424 | ₩85,837 | ₩85,384 | ₩85,731 | +0.36% | 2.9천 |
|---|
| 2025.10.22 | ₩85,424 | ₩85,424 | ₩84,490 | ₩85,277 | -0.17% | 3.1천 |
|---|
| 2025.10.21 | ₩86,718 | ₩87,225 | ₩86,718 | ₩87,038 | +0.37% | 5천 |
|---|
| 2025.10.20 | ₩86,037 | ₩86,971 | ₩86,037 | ₩86,838 | +0.93% | 1.4만 |
|---|
| 2025.10.17 | ₩84,490 | ₩85,264 | ₩84,383 | ₩85,250 | +0.90% | 4천 |
|---|
| 2025.10.16 | ₩85,944 | ₩85,944 | ₩84,623 | ₩84,743 | -1.40% | 1.1만 |
|---|
| 2025.10.15 | ₩86,024 | ₩86,024 | ₩84,983 | ₩85,557 | -0.54% | 4.5천 |
|---|
| 2025.10.14 | ₩84,090 | ₩85,570 | ₩84,090 | ₩85,104 | +1.21% | 1.2만 |
|---|
| 2025.10.13 | ₩84,783 | ₩85,170 | ₩84,783 | ₩85,170 | +0.46% | 2.5천 |
|---|
| 2025.10.10 | ₩85,504 | ₩85,504 | ₩83,849 | ₩83,849 | -1.93% | 4.8천 |
|---|