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 | ₩88,990 | ₩88,990 | ₩88,990 | ₩88,990 | 0.00% | 300 |
| 2026.10.08 | ₩88,188 | ₩88,229 | ₩87,948 | ₩88,229 | +0.05% | 2.7천 |
| 2026.10.07 | ₩88,202 | ₩88,669 | ₩88,002 | ₩88,669 | +0.53% | 1.1천 |
| 2026.10.06 | ₩89,297 | ₩89,337 | ₩89,056 | ₩89,070 | -0.25% | 6.3천 |
| 2026.10.05 | ₩88,856 | ₩88,856 | ₩88,856 | ₩88,856 | 0.00% | 400 |
| 2026.10.02 | ₩88,829 | ₩88,829 | ₩88,028 | ₩88,028 | -0.90% | 1천 |
| 2026.10.01 | ₩87,841 | ₩87,841 | ₩87,748 | ₩87,748 | -0.11% | 1.1천 |
| 2026.09.30 | ₩88,002 | ₩88,002 | ₩87,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,628 |
| -0.42% |
| 500 |
| 2026.09.29 | ₩87,561 | ₩87,561 | ₩87,120 | ₩87,507 | -0.06% | 2천 |
|---|
| 2026.09.28 | ₩88,108 | ₩88,108 | ₩87,801 | ₩87,801 | -0.35% | 400 |
|---|
| 2026.09.25 | ₩89,818 | ₩89,818 | ₩89,417 | ₩89,417 | -0.45% | 700 |
|---|
| 2026.09.24 | ₩89,657 | ₩89,911 | ₩89,657 | ₩89,911 | +0.28% | 600 |
|---|
| 2026.09.23 | ₩89,551 | ₩89,551 | ₩89,551 | ₩89,551 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩90,405 | ₩90,525 | ₩90,312 | ₩90,325 | -0.09% | 900 |
|---|
| 2026.09.21 | ₩88,629 | ₩90,606 | ₩88,629 | ₩90,606 | +2.23% | 300 |
|---|
| 2026.09.18 | ₩86,826 | ₩86,907 | ₩86,706 | ₩86,907 | +0.09% | 400 |
|---|
| 2026.09.17 | ₩87,815 | ₩87,815 | ₩87,815 | ₩87,815 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩87,507 | ₩87,507 | ₩86,613 | ₩86,613 | -1.02% | 500 |
|---|
| 2026.09.15 | ₩87,040 | ₩87,200 | ₩87,027 | ₩87,147 | +0.12% | 1.1천 |
|---|
| 2026.09.14 | ₩86,252 | ₩87,588 | ₩86,252 | ₩87,588 | +1.55% | 900 |
|---|
| 2026.09.11 | ₩86,279 | ₩86,292 | ₩86,079 | ₩86,292 | +0.02% | 600 |
|---|
| 2026.09.10 | ₩85,611 | ₩85,611 | ₩85,251 | ₩85,251 | -0.42% | 400 |
|---|
| 2026.09.09 | ₩85,798 | ₩85,798 | ₩85,504 | ₩85,651 | -0.17% | 2.4천 |
|---|
| 2026.09.08 | ₩85,998 | ₩85,998 | ₩85,344 | ₩85,344 | -0.76% | 700 |
|---|
| 2026.09.04 | ₩85,651 | ₩85,745 | ₩85,651 | ₩85,745 | +0.11% | 500 |
|---|
| 2026.09.03 | ₩86,319 | ₩86,933 | ₩86,319 | ₩86,613 | +0.34% | 1.3천 |
|---|
| 2026.09.02 | ₩85,571 | ₩85,638 | ₩85,571 | ₩85,638 | +0.08% | 300 |
|---|
| 2026.09.01 | ₩85,865 | ₩85,905 | ₩85,317 | ₩85,317 | -0.64% | 700 |
|---|
| 2026.08.31 | ₩85,504 | ₩85,771 | ₩85,438 | ₩85,771 | +0.31% | 500 |
|---|
| 2026.08.28 | ₩86,706 | ₩86,706 | ₩85,705 | ₩85,705 | -1.16% | 900 |
|---|
| 2026.08.27 | ₩85,665 | ₩85,852 | ₩85,665 | ₩85,852 | +0.22% | 600 |
|---|
| 2026.08.26 | ₩84,877 | ₩84,877 | ₩84,543 | ₩84,850 | -0.03% | 1.4천 |
|---|
| 2026.08.25 | ₩83,969 | ₩84,917 | ₩83,969 | ₩84,917 | +1.13% | 200 |
|---|
| 2026.08.24 | ₩83,835 | ₩83,835 | ₩83,835 | ₩83,835 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩84,276 | ₩84,476 | ₩84,276 | ₩84,476 | +0.24% | 300 |
|---|
| 2026.08.20 | ₩83,942 | ₩83,942 | ₩83,675 | ₩83,768 | -0.21% | 300 |
|---|
| 2026.08.19 | ₩84,062 | ₩84,917 | ₩84,062 | ₩84,436 | +0.44% | 2.2천 |
|---|
| 2026.08.18 | ₩84,182 | ₩84,182 | ₩84,022 | ₩84,022 | -0.19% | 500 |
|---|
| 2026.08.17 | ₩85,384 | ₩85,398 | ₩84,797 | ₩84,797 | -0.69% | 600 |
|---|
| 2026.08.14 | ₩86,746 | ₩86,746 | ₩86,426 | ₩86,426 | -0.37% | 800 |
|---|
| 2026.08.13 | ₩85,504 | ₩85,825 | ₩85,504 | ₩85,825 | +0.37% | 300 |
|---|
| 2026.08.12 | ₩84,062 | ₩84,062 | ₩83,969 | ₩83,969 | -0.11% | 600 |
|---|
| 2026.08.11 | ₩84,409 | ₩84,409 | ₩84,409 | ₩84,409 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩84,530 | ₩84,970 | ₩84,530 | ₩84,970 | +0.52% | 200 |
|---|
| 2026.08.07 | ₩84,743 | ₩84,917 | ₩84,476 | ₩84,770 | +0.03% | 1.2천 |
|---|
| 2026.08.06 | ₩82,780 | ₩83,087 | ₩82,780 | ₩83,087 | +0.37% | 1.5천 |
|---|
| 2026.08.05 | ₩83,862 | ₩83,862 | ₩82,807 | ₩83,141 | -0.86% | 4.6천 |
|---|
| 2026.08.04 | ₩83,328 | ₩83,955 | ₩82,994 | ₩83,902 | +0.69% | 2.6만 |
|---|
| 2026.08.03 | ₩80,977 | ₩82,113 | ₩80,977 | ₩81,912 | +1.15% | 1.4만 |
|---|
| 2026.07.31 | ₩80,550 | ₩80,590 | ₩80,043 | ₩80,590 | +0.05% | 700 |
|---|
| 2026.07.30 | ₩80,924 | ₩81,966 | ₩80,831 | ₩81,966 | +1.29% | 2.2천 |
|---|
| 2026.07.29 | ₩81,592 | ₩82,593 | ₩81,565 | ₩81,725 | +0.16% | 2.8천 |
|---|
| 2026.07.28 | ₩81,204 | ₩81,752 | ₩81,018 | ₩81,752 | +0.67% | 2.5천 |
|---|
| 2026.07.27 | ₩81,445 | ₩81,525 | ₩81,124 | ₩81,525 | +0.10% | 900 |
|---|
| 2026.07.24 | ₩80,443 | ₩80,577 | ₩80,363 | ₩80,577 | +0.17% | 600 |
|---|
| 2026.07.23 | ₩80,270 | ₩80,270 | ₩80,029 | ₩80,029 | -0.30% | 600 |
|---|
| 2026.07.22 | ₩81,859 | ₩81,979 | ₩81,592 | ₩81,592 | -0.33% | 600 |
|---|
| 2026.07.21 | ₩82,326 | ₩82,473 | ₩82,326 | ₩82,406 | +0.10% | 600 |
|---|
| 2026.07.20 | ₩82,126 | ₩82,126 | ₩81,538 | ₩81,538 | -0.72% | 1.2천 |
|---|
| 2026.07.17 | ₩80,390 | ₩81,939 | ₩80,390 | ₩81,658 | +1.58% | 4.6천 |
|---|
| 2026.07.16 | ₩82,847 | ₩82,954 | ₩82,607 | ₩82,607 | -0.29% | 2.1천 |
|---|
| 2026.07.15 | ₩83,368 | ₩83,555 | ₩83,368 | ₩83,555 | +0.22% | 400 |
|---|
| 2026.07.14 | ₩82,900 | ₩83,488 | ₩82,900 | ₩83,181 | +0.34% | 2.1천 |
|---|
| 2026.07.13 | ₩83,902 | ₩83,902 | ₩82,940 | ₩82,954 | -1.13% | 700 |
|---|
| 2026.07.10 | ₩83,929 | ₩83,929 | ₩83,595 | ₩83,849 | -0.10% | 1.6천 |
|---|
| 2026.07.09 | ₩81,992 | ₩83,621 | ₩81,992 | ₩83,621 | +1.99% | 700 |
|---|
| 2026.07.08 | ₩81,792 | ₩82,299 | ₩81,378 | ₩82,259 | +0.57% | 2.9천 |
|---|
| 2026.07.07 | ₩82,206 | ₩82,500 | ₩82,113 | ₩82,113 | -0.11% | 700 |
|---|
| 2026.07.06 | ₩81,819 | ₩82,286 | ₩81,819 | ₩82,126 | +0.38% | 2.2천 |
|---|
| 2026.07.02 | ₩81,445 | ₩81,485 | ₩80,684 | ₩81,124 | -0.39% | 3.3만 |
|---|
| 2026.07.01 | ₩81,805 | ₩81,805 | ₩81,311 | ₩81,311 | -0.60% | 4.6천 |
|---|
| 2026.06.30 | ₩79,455 | ₩80,403 | ₩79,455 | ₩80,403 | +1.19% | 1.5천 |
|---|
| 2026.06.29 | ₩79,161 | ₩79,682 | ₩79,001 | ₩79,428 | +0.34% | 1.3천 |
|---|
| 2026.06.26 | ₩76,811 | ₩78,013 | ₩76,811 | ₩78,013 | +1.56% | 900 |
|---|
| 2026.06.25 | ₩77,813 | ₩77,813 | ₩77,212 | ₩77,452 | -0.46% | 2천 |
|---|
| 2026.06.24 | ₩78,414 | ₩78,547 | ₩78,080 | ₩78,240 | -0.22% | 700 |
|---|
| 2026.06.23 | ₩78,827 | ₩79,348 | ₩78,814 | ₩78,881 | +0.07% | 1.9천 |
|---|
| 2026.06.22 | ₩80,243 | ₩80,483 | ₩79,989 | ₩80,270 | +0.03% | 1.6천 |
|---|
| 2026.06.18 | ₩80,457 | ₩80,977 | ₩80,350 | ₩80,737 | +0.35% | 6.7천 |
|---|
| 2026.06.17 | ₩80,991 | ₩80,991 | ₩79,629 | ₩79,629 | -1.68% | 700 |
|---|
| 2026.06.16 | ₩82,567 | ₩82,567 | ₩80,750 | ₩80,750 | -2.20% | 1.4천 |
|---|
| 2026.06.15 | ₩82,126 | ₩82,593 | ₩82,126 | ₩82,460 | +0.41% | 1.6천 |
|---|
| 2026.06.12 | ₩79,415 | ₩80,283 | ₩79,188 | ₩80,083 | +0.84% | 800 |
|---|
| 2026.06.11 | ₩78,627 | ₩79,736 | ₩78,066 | ₩79,736 | +1.41% | 1.1천 |
|---|
| 2026.06.10 | ₩79,415 | ₩79,642 | ₩78,387 | ₩78,387 | -1.29% | 1.1천 |
|---|
| 2026.06.09 | ₩82,380 | ₩82,380 | ₩78,293 | ₩80,176 | -2.67% | 2.6천 |
|---|
| 2026.06.08 | ₩81,725 | ₩82,113 | ₩81,645 | ₩81,658 | -0.08% | 2.9천 |
|---|
| 2026.06.05 | ₩83,328 | ₩83,328 | ₩80,897 | ₩80,897 | -2.92% | 1.2천 |
|---|
| 2026.06.04 | ₩84,583 | ₩85,504 | ₩84,423 | ₩85,064 | +0.57% | 4.4천 |
|---|
| 2026.06.03 | ₩84,703 | ₩85,411 | ₩84,690 | ₩85,411 | +0.84% | 900 |
|---|
| 2026.06.02 | ₩85,317 | ₩85,678 | ₩85,317 | ₩85,678 | +0.42% | 1.1천 |
|---|
| 2026.06.01 | ₩84,276 | ₩85,491 | ₩83,969 | ₩85,491 | +1.44% | 600 |
|---|
| 2026.05.29 | ₩84,169 | ₩84,783 | ₩84,169 | ₩84,783 | +0.73% | 1천 |
|---|
| 2026.05.28 | ₩82,754 | ₩84,316 | ₩82,754 | ₩84,316 | +1.89% | 1.7천 |
|---|
| 2026.05.27 | ₩82,820 | ₩82,874 | ₩82,620 | ₩82,834 | +0.02% | 3.2천 |
|---|
| 2026.05.26 | ₩82,219 | ₩83,541 | ₩82,219 | ₩83,448 | +1.49% | 2.9천 |
|---|
| 2026.05.22 | ₩81,899 | ₩82,219 | ₩81,899 | ₩82,219 | +0.39% | 1.6천 |
|---|
| 2026.05.21 | ₩79,428 | ₩80,657 | ₩79,428 | ₩80,657 | +1.55% | 900 |
|---|
| 2026.05.20 | ₩78,921 | ₩80,270 | ₩78,921 | ₩80,270 | +1.71% | 1.6천 |
|---|
| 2026.05.19 | ₩79,362 | ₩79,362 | ₩78,974 | ₩78,974 | -0.49% | 800 |
|---|
| 2026.05.18 | ₩78,814 | ₩79,522 | ₩78,814 | ₩79,522 | +0.90% | 1천 |
|---|
| 2026.05.15 | ₩79,268 | ₩79,335 | ₩79,001 | ₩79,001 | -0.34% | 500 |
|---|
| 2026.05.14 | ₩79,709 | ₩80,003 | ₩79,709 | ₩80,003 | +0.37% | 500 |
|---|
| 2026.05.13 | ₩79,816 | ₩80,003 | ₩79,135 | ₩79,963 | +0.18% | 900 |
|---|
| 2026.05.12 | ₩79,976 | ₩79,976 | ₩79,362 | ₩79,362 | -0.77% | 800 |
|---|
| 2026.05.11 | ₩80,684 | ₩80,977 | ₩80,163 | ₩80,283 | -0.50% | 5.4천 |
|---|
| 2026.05.08 | ₩78,814 | ₩80,016 | ₩78,814 | ₩80,016 | +1.52% | 2.7천 |
|---|
| 2026.05.07 | ₩79,455 | ₩79,816 | ₩79,455 | ₩79,562 | +0.13% | 1.6천 |
|---|
| 2026.05.06 | ₩78,240 | ₩79,375 | ₩78,240 | ₩79,375 | +1.45% | 3천 |
|---|
| 2026.05.05 | ₩76,210 | ₩76,664 | ₩76,210 | ₩76,664 | +0.60% | 900 |
|---|
| 2026.05.04 | ₩76,437 | ₩76,437 | ₩75,583 | ₩75,836 | -0.79% | 1.1천 |
|---|
| 2026.05.01 | ₩76,023 | ₩76,304 | ₩76,023 | ₩76,304 | +0.37% | 400 |
|---|
| 2026.04.30 | ₩74,768 | ₩76,037 | ₩74,768 | ₩75,863 | +1.46% | 2.1천 |
|---|
| 2026.04.29 | ₩74,701 | ₩75,209 | ₩74,701 | ₩75,209 | +0.68% | 900 |
|---|
| 2026.04.28 | ₩74,514 | ₩74,661 | ₩74,501 | ₩74,528 | +0.02% | 2.1천 |
|---|
| 2026.04.27 | ₩75,569 | ₩75,743 | ₩75,569 | ₩75,663 | +0.12% | 800 |
|---|
| 2026.04.24 | ₩75,516 | ₩76,023 | ₩75,516 | ₩76,023 | +0.67% | 3.4만 |
|---|
| 2026.04.23 | ₩73,860 | ₩74,301 | ₩73,633 | ₩73,646 | -0.29% | 1.2만 |
|---|
| 2026.04.22 | ₩74,781 | ₩75,169 | ₩74,621 | ₩75,169 | +0.52% | 2.6만 |
|---|
| 2026.04.21 | ₩74,861 | ₩74,861 | ₩74,007 | ₩74,007 | -1.14% | 900 |
|---|
| 2026.04.20 | ₩74,875 | ₩74,875 | ₩74,581 | ₩74,728 | -0.20% | 1.4천 |
|---|
| 2026.04.17 | ₩74,795 | ₩75,008 | ₩74,674 | ₩74,915 | +0.16% | 2.4천 |
|---|
| 2026.04.16 | ₩74,220 | ₩74,781 | ₩74,100 | ₩74,781 | +0.76% | 1.3천 |
|---|
| 2026.04.15 | ₩72,511 | ₩73,606 | ₩72,511 | ₩73,606 | +1.51% | 2천 |
|---|
| 2026.04.14 | ₩71,429 | ₩71,977 | ₩71,162 | ₩71,964 | +0.75% | 1.2천 |
|---|
| 2026.04.13 | ₩69,493 | ₩70,829 | ₩69,493 | ₩70,829 | +1.92% | 1.3만 |
|---|
| 2026.04.10 | ₩69,533 | ₩69,533 | ₩69,119 | ₩69,507 | -0.04% | 1.5천 |
|---|
| 2026.04.09 | ₩69,640 | ₩69,734 | ₩69,360 | ₩69,734 | +0.13% | 1.1천 |
|---|
| 2026.04.08 | ₩70,094 | ₩70,521 | ₩70,094 | ₩70,121 | +0.04% | 1천 |
|---|
| 2026.04.07 | ₩68,799 | ₩68,799 | ₩68,799 | ₩68,799 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩69,293 | ₩69,293 | ₩68,705 | ₩68,986 | -0.44% | 400 |
|---|
| 2026.04.02 | ₩67,116 | ₩68,879 | ₩67,116 | ₩68,879 | +2.63% | 1.1천 |
|---|
| 2026.04.01 | ₩68,558 | ₩68,892 | ₩68,452 | ₩68,452 | -0.16% | 2.5천 |
|---|
| 2026.03.31 | ₩66,061 | ₩68,144 | ₩66,061 | ₩68,144 | +3.15% | 1.8천 |
|---|
| 2026.03.30 | ₩66,275 | ₩66,275 | ₩65,460 | ₩65,821 | -0.69% | 3.1천 |
|---|
| 2026.03.27 | ₩66,742 | ₩66,742 | ₩65,821 | ₩65,914 | -1.24% | 6천 |
|---|
| 2026.03.26 | ₩68,545 | ₩68,545 | ₩66,983 | ₩66,983 | -2.28% | 3.4천 |
|---|
| 2026.03.25 | ₩68,665 | ₩69,146 | ₩68,518 | ₩68,558 | -0.16% | 1천 |
|---|
| 2026.03.24 | ₩67,891 | ₩68,211 | ₩67,864 | ₩67,864 | -0.04% | 2.7천 |
|---|
| 2026.03.23 | ₩69,600 | ₩69,600 | ₩68,919 | ₩69,079 | -0.75% | 1.9천 |
|---|
| 2026.03.20 | ₩68,492 | ₩68,572 | ₩67,984 | ₩67,984 | -0.74% | 2.3천 |
|---|
| 2026.03.19 | ₩69,253 | ₩69,360 | ₩68,919 | ₩69,360 | +0.15% | 800 |
|---|
| 2026.03.18 | ₩70,294 | ₩70,294 | ₩69,774 | ₩69,814 | -0.68% | 1.2천 |
|---|
| 2026.03.17 | ₩70,829 | ₩70,829 | ₩70,334 | ₩70,334 | -0.70% | 1.1천 |
|---|
| 2026.03.16 | ₩70,161 | ₩70,895 | ₩70,161 | ₩70,548 | +0.55% | 9.3천 |
|---|
| 2026.03.13 | ₩70,708 | ₩70,708 | ₩69,707 | ₩69,707 | -1.42% | 2.2천 |
|---|
| 2026.03.12 | ₩70,535 | ₩70,535 | ₩70,254 | ₩70,254 | -0.40% | 500 |
|---|
| 2026.03.11 | ₩72,097 | ₩72,097 | ₩71,309 | ₩71,616 | -0.67% | 2.7천 |
|---|
| 2026.03.10 | ₩71,563 | ₩72,164 | ₩71,510 | ₩71,510 | -0.07% | 2.1천 |
|---|
| 2026.03.09 | ₩70,535 | ₩71,830 | ₩70,241 | ₩71,830 | +1.84% | 2.3천 |
|---|
| 2026.03.06 | ₩70,455 | ₩71,483 | ₩70,455 | ₩71,002 | +0.78% | 1.9천 |
|---|
| 2026.03.05 | ₩71,376 | ₩71,750 | ₩70,935 | ₩71,750 | +0.52% | 2천 |
|---|
| 2026.03.04 | ₩71,616 | ₩71,830 | ₩71,616 | ₩71,777 | +0.22% | 7.7천 |
|---|
| 2026.03.03 | ₩68,919 | ₩70,521 | ₩68,919 | ₩70,348 | +2.07% | 6.5천 |
|---|
| 2026.03.02 | ₩70,268 | ₩71,056 | ₩70,201 | ₩70,842 | +0.82% | 5.8천 |
|---|
| 2026.02.27 | ₩70,375 | ₩70,802 | ₩70,375 | ₩70,802 | +0.61% | 2.3만 |
|---|
| 2026.02.26 | ₩70,214 | ₩70,655 | ₩70,214 | ₩70,561 | +0.49% | 1.2만 |
|---|
| 2026.02.25 | ₩70,094 | ₩70,588 | ₩70,094 | ₩70,575 | +0.69% | 1천 |
|---|
| 2026.02.24 | ₩68,745 | ₩69,613 | ₩68,745 | ₩69,573 | +1.20% | 2.6천 |
|---|
| 2026.02.23 | ₩68,211 | ₩68,518 | ₩68,131 | ₩68,211 | 0.00% | 1.9천 |
|---|
| 2026.02.20 | ₩69,039 | ₩69,987 | ₩69,039 | ₩69,627 | +0.85% | 3.4천 |
|---|
| 2026.02.19 | ₩69,627 | ₩69,854 | ₩69,186 | ₩69,640 | +0.02% | 4.2천 |
|---|
| 2026.02.18 | ₩68,932 | ₩69,934 | ₩68,932 | ₩69,734 | +1.16% | 1천 |
|---|
| 2026.02.17 | ₩69,199 | ₩69,480 | ₩68,158 | ₩69,133 | -0.10% | 6.9천 |
|---|
| 2026.02.13 | ₩69,226 | ₩69,493 | ₩68,999 | ₩69,079 | -0.21% | 3천 |
|---|
| 2026.02.12 | ₩71,750 | ₩71,750 | ₩69,146 | ₩69,426 | -3.24% | 4.6천 |
|---|
| 2026.02.11 | ₩72,711 | ₩72,711 | ₩71,443 | ₩71,563 | -1.58% | 5.4천 |
|---|
| 2026.02.10 | ₩72,805 | ₩73,072 | ₩72,338 | ₩72,338 | -0.64% | 1.5만 |
|---|
| 2026.02.09 | ₩70,775 | ₩71,884 | ₩70,775 | ₩71,723 | +1.34% | 3.3만 |
|---|
| 2026.02.06 | ₩69,707 | ₩70,708 | ₩69,707 | ₩70,708 | +1.44% | 3.6천 |
|---|
| 2026.02.05 | ₩70,188 | ₩70,188 | ₩68,866 | ₩68,866 | -1.88% | 4.8천 |
|---|
| 2026.02.04 | ₩71,536 | ₩71,536 | ₩70,254 | ₩70,575 | -1.34% | 1.6만 |
|---|
| 2026.02.03 | ₩74,701 | ₩74,701 | ₩72,137 | ₩72,832 | -2.50% | 8.2천 |
|---|
| 2026.02.02 | ₩74,768 | ₩75,689 | ₩74,768 | ₩75,249 | +0.64% | 8천 |
|---|
| 2026.01.30 | ₩75,449 | ₩75,542 | ₩74,674 | ₩74,821 | -0.83% | 4.5천 |
|---|
| 2026.01.29 | ₩77,505 | ₩77,505 | ₩75,583 | ₩76,798 | -0.91% | 1.1만 |
|---|
| 2026.01.28 | ₩77,519 | ₩77,519 | ₩76,878 | ₩76,905 | -0.79% | 5천 |
|---|
| 2026.01.27 | ₩77,813 | ₩77,813 | ₩77,212 | ₩77,319 | -0.63% | 6만 |
|---|
| 2026.01.26 | ₩77,319 | ₩77,532 | ₩77,118 | ₩77,319 | 0.00% | 1.3만 |
|---|
| 2026.01.23 | ₩76,464 | ₩77,038 | ₩76,464 | ₩76,998 | +0.70% | 2.8천 |
|---|
| 2026.01.22 | ₩75,943 | ₩76,010 | ₩75,396 | ₩75,956 | +0.02% | 4만 |
|---|
| 2026.01.21 | ₩74,888 | ₩75,489 | ₩74,407 | ₩75,155 | +0.36% | 2.3만 |
|---|
| 2026.01.20 | ₩75,409 | ₩75,689 | ₩74,701 | ₩74,755 | -0.87% | 21.7만 |
|---|
| 2026.01.16 | ₩76,864 | ₩76,971 | ₩76,571 | ₩76,584 | -0.36% | 52.2만 |
|---|
| 2026.01.15 | ₩77,559 | ₩77,559 | ₩76,811 | ₩76,811 | -0.96% | 5.1천 |
|---|
| 2026.01.14 | ₩77,425 | ₩77,425 | ₩76,491 | ₩77,065 | -0.47% | 4.6만 |
|---|
| 2026.01.13 | ₩77,532 | ₩78,133 | ₩77,292 | ₩77,652 | +0.16% | 9.9만 |
|---|
| 2026.01.12 | ₩77,345 | ₩78,106 | ₩77,345 | ₩77,786 | +0.57% | 77.4만 |
|---|
| 2026.01.09 | ₩77,546 | ₩77,799 | ₩77,479 | ₩77,546 | 0.00% | 2.1만 |
|---|
| 2026.01.08 | ₩77,906 | ₩78,040 | ₩77,639 | ₩77,879 | -0.03% | 4.3천 |
|---|
| 2026.01.07 | ₩79,028 | ₩79,201 | ₩78,694 | ₩78,841 | -0.24% | 8천 |
|---|
| 2026.01.06 | ₩79,282 | ₩79,362 | ₩79,028 | ₩79,348 | +0.08% | 4.6천 |
|---|
| 2026.01.05 | ₩79,455 | ₩80,323 | ₩79,455 | ₩79,695 | +0.30% | 1만 |
|---|
| 2026.01.02 | ₩79,228 | ₩79,442 | ₩79,054 | ₩79,442 | +0.27% | 4.4천 |
|---|
| 2025.12.31 | ₩79,482 | ₩79,695 | ₩79,482 | ₩79,549 | +0.08% | 1.7천 |
|---|
| 2025.12.30 | ₩79,869 | ₩79,976 | ₩79,869 | ₩79,936 | +0.08% | 3.3천 |
|---|
| 2025.12.29 | ₩79,695 | ₩79,882 | ₩79,495 | ₩79,882 | +0.23% | 4천 |
|---|
| 2025.12.26 | ₩80,056 | ₩80,230 | ₩80,056 | ₩80,230 | +0.22% | 800 |
|---|
| 2025.12.24 | ₩79,468 | ₩79,922 | ₩79,468 | ₩79,909 | +0.55% | 600 |
|---|
| 2025.12.23 | ₩79,388 | ₩79,709 | ₩79,388 | ₩79,709 | +0.40% | 1.7천 |
|---|
| 2025.12.22 | ₩79,575 | ₩79,682 | ₩79,455 | ₩79,509 | -0.08% | 2.5천 |
|---|
| 2025.12.19 | ₩79,468 | ₩79,722 | ₩79,468 | ₩79,535 | +0.08% | 6.1천 |
|---|
| 2025.12.18 | ₩78,707 | ₩79,282 | ₩78,707 | ₩78,827 | +0.15% | 1.7천 |
|---|
| 2025.12.17 | ₩79,842 | ₩79,842 | ₩78,360 | ₩78,360 | -1.86% | 2.6천 |
|---|
| 2025.12.16 | ₩79,014 | ₩79,709 | ₩79,014 | ₩79,562 | +0.69% | 3.3천 |
|---|
| 2025.12.15 | ₩80,123 | ₩80,123 | ₩79,402 | ₩79,402 | -0.90% | 900 |
|---|
| 2025.12.12 | ₩80,457 | ₩80,804 | ₩80,056 | ₩80,056 | -0.50% | 2천 |
|---|
| 2025.12.11 | ₩80,911 | ₩81,151 | ₩80,684 | ₩81,098 | +0.23% | 2.3천 |
|---|
| 2025.12.10 | ₩81,271 | ₩81,605 | ₩81,031 | ₩81,472 | +0.25% | 5.3천 |
|---|
| 2025.12.09 | ₩81,338 | ₩81,552 | ₩81,245 | ₩81,431 | +0.11% | 4.1천 |
|---|
| 2025.12.08 | ₩81,525 | ₩81,525 | ₩81,138 | ₩81,391 | -0.16% | 4.3천 |
|---|
| 2025.12.05 | ₩81,498 | ₩81,752 | ₩81,498 | ₩81,645 | +0.18% | 1.6만 |
|---|
| 2025.12.04 | ₩81,431 | ₩81,431 | ₩81,084 | ₩81,285 | -0.18% | 2.1천 |
|---|
| 2025.12.03 | ₩80,911 | ₩80,964 | ₩80,684 | ₩80,831 | -0.10% | 4.5천 |
|---|
| 2025.12.02 | ₩81,645 | ₩81,645 | ₩81,058 | ₩81,405 | -0.29% | 8.6천 |
|---|
| 2025.12.01 | ₩80,243 | ₩81,378 | ₩80,243 | ₩81,151 | +1.13% | 1.6만 |
|---|
| 2025.11.28 | ₩80,523 | ₩81,004 | ₩80,523 | ₩80,857 | +0.41% | 1.9천 |
|---|
| 2025.11.26 | ₩80,283 | ₩80,577 | ₩79,989 | ₩79,989 | -0.37% | 4천 |
|---|
| 2025.11.25 | ₩78,961 | ₩79,709 | ₩78,961 | ₩79,695 | +0.93% | 2.3천 |
|---|
| 2025.11.24 | ₩78,667 | ₩79,575 | ₩78,667 | ₩79,575 | +1.15% | 4.6천 |
|---|
| 2025.11.21 | ₩78,053 | ₩78,520 | ₩77,319 | ₩78,120 | +0.09% | 4.8천 |
|---|
| 2025.11.20 | ₩80,056 | ₩80,069 | ₩77,505 | ₩77,505 | -3.19% | 5.5천 |
|---|
| 2025.11.19 | ₩80,003 | ₩80,109 | ₩79,335 | ₩79,776 | -0.28% | 8.4천 |
|---|
| 2025.11.18 | ₩79,829 | ₩80,724 | ₩79,655 | ₩80,590 | +0.95% | 3.3천 |
|---|
| 2025.11.17 | ₩81,792 | ₩82,086 | ₩80,590 | ₩80,844 | -1.16% | 6.1천 |
|---|
| 2025.11.14 | ₩81,512 | ₩83,288 | ₩81,512 | ₩82,607 | +1.34% | 3.4천 |
|---|
| 2025.11.13 | ₩84,423 | ₩84,423 | ₩82,660 | ₩82,860 | -1.85% | 4.1천 |
|---|
| 2025.11.12 | ₩84,823 | ₩84,823 | ₩84,356 | ₩84,636 | -0.22% | 6.5천 |
|---|
| 2025.11.11 | ₩83,915 | ₩84,369 | ₩83,782 | ₩84,236 | +0.38% | 7.4천 |
|---|
| 2025.11.10 | ₩83,728 | ₩84,289 | ₩83,488 | ₩84,102 | +0.45% | 3.4만 |
|---|
| 2025.11.07 | ₩82,086 | ₩82,727 | ₩81,204 | ₩82,727 | +0.78% | 9.3천 |
|---|
| 2025.11.06 | ₩83,034 | ₩83,288 | ₩82,914 | ₩82,914 | -0.14% | 1.8천 |
|---|
| 2025.11.05 | ₩84,169 | ₩84,530 | ₩84,169 | ₩84,530 | +0.43% | 5천 |
|---|
| 2025.11.04 | ₩84,984 | ₩85,344 | ₩84,262 | ₩84,289 | -0.82% | 7.2천 |
|---|
| 2025.11.03 | ₩87,027 | ₩87,027 | ₩85,812 | ₩86,172 | -0.98% | 4.9천 |
|---|
| 2025.10.31 | ₩86,412 | ₩86,760 | ₩86,346 | ₩86,346 | -0.08% | 4.4천 |
|---|
| 2025.10.30 | ₩85,785 | ₩86,266 | ₩85,438 | ₩85,438 | -0.40% | 6.2천 |
|---|
| 2025.10.29 | ₩88,375 | ₩88,375 | ₩87,548 | ₩87,748 | -0.71% | 2.3천 |
|---|
| 2025.10.28 | ₩87,788 | ₩88,282 | ₩87,788 | ₩88,028 | +0.27% | 2만 |
|---|
| 2025.10.27 | ₩87,294 | ₩88,028 | ₩87,174 | ₩88,028 | +0.84% | 3.2천 |
|---|
| 2025.10.24 | ₩86,452 | ₩86,573 | ₩86,252 | ₩86,252 | -0.23% | 1.5만 |
|---|
| 2025.10.23 | ₩85,504 | ₩85,918 | ₩85,464 | ₩85,812 | +0.36% | 2.9천 |
|---|
| 2025.10.22 | ₩85,504 | ₩85,504 | ₩84,570 | ₩85,357 | -0.17% | 3.1천 |
|---|
| 2025.10.21 | ₩86,800 | ₩87,307 | ₩86,800 | ₩87,120 | +0.37% | 5천 |
|---|
| 2025.10.20 | ₩86,119 | ₩87,053 | ₩86,119 | ₩86,920 | +0.93% | 1.4만 |
|---|
| 2025.10.17 | ₩84,570 | ₩85,344 | ₩84,463 | ₩85,331 | +0.90% | 4천 |
|---|
| 2025.10.16 | ₩86,025 | ₩86,025 | ₩84,703 | ₩84,823 | -1.40% | 1.1만 |
|---|
| 2025.10.15 | ₩86,105 | ₩86,105 | ₩85,064 | ₩85,638 | -0.54% | 4.5천 |
|---|
| 2025.10.14 | ₩84,169 | ₩85,651 | ₩84,169 | ₩85,184 | +1.21% | 1.2만 |
|---|
| 2025.10.13 | ₩84,863 | ₩85,251 | ₩84,863 | ₩85,251 | +0.46% | 2.5천 |
|---|
| 2025.10.10 | ₩85,584 | ₩85,584 | ₩83,929 | ₩83,929 | -1.93% | 4.8천 |
|---|