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 | ₩88,933 | ₩88,933 | ₩88,933 | ₩88,933 | 0.00% | 300 |
| 2026.10.08 | ₩88,132 | ₩88,172 | ₩87,892 | ₩88,172 | +0.05% | 2.7천 |
| 2026.10.07 | ₩88,146 | ₩88,613 | ₩87,946 | ₩88,613 | +0.53% | 1.1천 |
| 2026.10.06 | ₩89,240 | ₩89,280 | ₩89,000 | ₩89,013 | -0.25% | 6.3천 |
| 2026.10.05 | ₩88,800 | ₩88,800 | ₩88,800 | ₩88,800 | 0.00% | 400 |
| 2026.10.02 | ₩88,773 | ₩88,773 | ₩87,972 | ₩87,972 | -0.90% | 1천 |
| 2026.10.01 | ₩87,785 | ₩87,785 | ₩87,692 | ₩87,692 | -0.11% | 1.1천 |
| 2026.09.30 | ₩87,946 | ₩87,946 | ₩87,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,572 |
| -0.42% |
| 500 |
| 2026.09.29 | ₩87,505 | ₩87,505 | ₩87,065 | ₩87,452 | -0.06% | 2천 |
|---|
| 2026.09.28 | ₩88,052 | ₩88,052 | ₩87,745 | ₩87,745 | -0.35% | 400 |
|---|
| 2026.09.25 | ₩89,760 | ₩89,760 | ₩89,360 | ₩89,360 | -0.45% | 700 |
|---|
| 2026.09.24 | ₩89,600 | ₩89,854 | ₩89,600 | ₩89,854 | +0.28% | 600 |
|---|
| 2026.09.23 | ₩89,494 | ₩89,494 | ₩89,494 | ₩89,494 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩90,348 | ₩90,468 | ₩90,254 | ₩90,268 | -0.09% | 900 |
|---|
| 2026.09.21 | ₩88,573 | ₩90,548 | ₩88,573 | ₩90,548 | +2.23% | 300 |
|---|
| 2026.09.18 | ₩86,771 | ₩86,851 | ₩86,651 | ₩86,851 | +0.09% | 400 |
|---|
| 2026.09.17 | ₩87,759 | ₩87,759 | ₩87,759 | ₩87,759 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩87,452 | ₩87,452 | ₩86,558 | ₩86,558 | -1.02% | 500 |
|---|
| 2026.09.15 | ₩86,985 | ₩87,145 | ₩86,971 | ₩87,091 | +0.12% | 1.1천 |
|---|
| 2026.09.14 | ₩86,197 | ₩87,532 | ₩86,197 | ₩87,532 | +1.55% | 900 |
|---|
| 2026.09.11 | ₩86,224 | ₩86,237 | ₩86,024 | ₩86,237 | +0.02% | 600 |
|---|
| 2026.09.10 | ₩85,557 | ₩85,557 | ₩85,196 | ₩85,196 | -0.42% | 400 |
|---|
| 2026.09.09 | ₩85,744 | ₩85,744 | ₩85,450 | ₩85,597 | -0.17% | 2.4천 |
|---|
| 2026.09.08 | ₩85,944 | ₩85,944 | ₩85,290 | ₩85,290 | -0.76% | 700 |
|---|
| 2026.09.04 | ₩85,597 | ₩85,690 | ₩85,597 | ₩85,690 | +0.11% | 500 |
|---|
| 2026.09.03 | ₩86,264 | ₩86,878 | ₩86,264 | ₩86,558 | +0.34% | 1.3천 |
|---|
| 2026.09.02 | ₩85,517 | ₩85,583 | ₩85,517 | ₩85,583 | +0.08% | 300 |
|---|
| 2026.09.01 | ₩85,810 | ₩85,850 | ₩85,263 | ₩85,263 | -0.64% | 700 |
|---|
| 2026.08.31 | ₩85,450 | ₩85,717 | ₩85,383 | ₩85,717 | +0.31% | 500 |
|---|
| 2026.08.28 | ₩86,651 | ₩86,651 | ₩85,650 | ₩85,650 | -1.16% | 900 |
|---|
| 2026.08.27 | ₩85,610 | ₩85,797 | ₩85,610 | ₩85,797 | +0.22% | 600 |
|---|
| 2026.08.26 | ₩84,823 | ₩84,823 | ₩84,489 | ₩84,796 | -0.03% | 1.4천 |
|---|
| 2026.08.25 | ₩83,915 | ₩84,863 | ₩83,915 | ₩84,863 | +1.13% | 200 |
|---|
| 2026.08.24 | ₩83,782 | ₩83,782 | ₩83,782 | ₩83,782 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩84,222 | ₩84,422 | ₩84,222 | ₩84,422 | +0.24% | 300 |
|---|
| 2026.08.20 | ₩83,889 | ₩83,889 | ₩83,622 | ₩83,715 | -0.21% | 300 |
|---|
| 2026.08.19 | ₩84,009 | ₩84,863 | ₩84,009 | ₩84,382 | +0.44% | 2.2천 |
|---|
| 2026.08.18 | ₩84,129 | ₩84,129 | ₩83,969 | ₩83,969 | -0.19% | 500 |
|---|
| 2026.08.17 | ₩85,330 | ₩85,343 | ₩84,743 | ₩84,743 | -0.69% | 600 |
|---|
| 2026.08.14 | ₩86,691 | ₩86,691 | ₩86,371 | ₩86,371 | -0.37% | 800 |
|---|
| 2026.08.13 | ₩85,450 | ₩85,770 | ₩85,450 | ₩85,770 | +0.37% | 300 |
|---|
| 2026.08.12 | ₩84,009 | ₩84,009 | ₩83,915 | ₩83,915 | -0.11% | 600 |
|---|
| 2026.08.11 | ₩84,356 | ₩84,356 | ₩84,356 | ₩84,356 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩84,476 | ₩84,916 | ₩84,476 | ₩84,916 | +0.52% | 200 |
|---|
| 2026.08.07 | ₩84,689 | ₩84,863 | ₩84,422 | ₩84,716 | +0.03% | 1.2천 |
|---|
| 2026.08.06 | ₩82,728 | ₩83,034 | ₩82,728 | ₩83,034 | +0.37% | 1.5천 |
|---|
| 2026.08.05 | ₩83,808 | ₩83,808 | ₩82,754 | ₩83,088 | -0.86% | 4.6천 |
|---|
| 2026.08.04 | ₩83,275 | ₩83,902 | ₩82,941 | ₩83,849 | +0.69% | 2.6만 |
|---|
| 2026.08.03 | ₩80,926 | ₩82,060 | ₩80,926 | ₩81,860 | +1.15% | 1.4만 |
|---|
| 2026.07.31 | ₩80,499 | ₩80,539 | ₩79,992 | ₩80,539 | +0.05% | 700 |
|---|
| 2026.07.30 | ₩80,873 | ₩81,913 | ₩80,779 | ₩81,913 | +1.29% | 2.2천 |
|---|
| 2026.07.29 | ₩81,540 | ₩82,541 | ₩81,513 | ₩81,673 | +0.16% | 2.8천 |
|---|
| 2026.07.28 | ₩81,153 | ₩81,700 | ₩80,966 | ₩81,700 | +0.67% | 2.5천 |
|---|
| 2026.07.27 | ₩81,393 | ₩81,473 | ₩81,073 | ₩81,473 | +0.10% | 900 |
|---|
| 2026.07.24 | ₩80,392 | ₩80,526 | ₩80,312 | ₩80,526 | +0.17% | 600 |
|---|
| 2026.07.23 | ₩80,219 | ₩80,219 | ₩79,978 | ₩79,978 | -0.30% | 600 |
|---|
| 2026.07.22 | ₩81,807 | ₩81,927 | ₩81,540 | ₩81,540 | -0.33% | 600 |
|---|
| 2026.07.21 | ₩82,274 | ₩82,421 | ₩82,274 | ₩82,354 | +0.10% | 600 |
|---|
| 2026.07.20 | ₩82,074 | ₩82,074 | ₩81,486 | ₩81,486 | -0.72% | 1.2천 |
|---|
| 2026.07.17 | ₩80,339 | ₩81,887 | ₩80,339 | ₩81,607 | +1.58% | 4.6천 |
|---|
| 2026.07.16 | ₩82,794 | ₩82,901 | ₩82,554 | ₩82,554 | -0.29% | 2.1천 |
|---|
| 2026.07.15 | ₩83,315 | ₩83,502 | ₩83,315 | ₩83,502 | +0.22% | 400 |
|---|
| 2026.07.14 | ₩82,848 | ₩83,435 | ₩82,848 | ₩83,128 | +0.34% | 2.1천 |
|---|
| 2026.07.13 | ₩83,849 | ₩83,849 | ₩82,888 | ₩82,901 | -1.13% | 700 |
|---|
| 2026.07.10 | ₩83,875 | ₩83,875 | ₩83,542 | ₩83,795 | -0.10% | 1.6천 |
|---|
| 2026.07.09 | ₩81,940 | ₩83,568 | ₩81,940 | ₩83,568 | +1.99% | 700 |
|---|
| 2026.07.08 | ₩81,740 | ₩82,247 | ₩81,326 | ₩82,207 | +0.57% | 2.9천 |
|---|
| 2026.07.07 | ₩82,154 | ₩82,447 | ₩82,060 | ₩82,060 | -0.11% | 700 |
|---|
| 2026.07.06 | ₩81,767 | ₩82,234 | ₩81,767 | ₩82,074 | +0.38% | 2.2천 |
|---|
| 2026.07.02 | ₩81,393 | ₩81,433 | ₩80,632 | ₩81,073 | -0.39% | 3.3만 |
|---|
| 2026.07.01 | ₩81,753 | ₩81,753 | ₩81,260 | ₩81,260 | -0.60% | 4.6천 |
|---|
| 2026.06.30 | ₩79,405 | ₩80,352 | ₩79,405 | ₩80,352 | +1.19% | 1.5천 |
|---|
| 2026.06.29 | ₩79,111 | ₩79,631 | ₩78,951 | ₩79,378 | +0.34% | 1.3천 |
|---|
| 2026.06.26 | ₩76,762 | ₩77,963 | ₩76,762 | ₩77,963 | +1.56% | 900 |
|---|
| 2026.06.25 | ₩77,763 | ₩77,763 | ₩77,163 | ₩77,403 | -0.46% | 2천 |
|---|
| 2026.06.24 | ₩78,364 | ₩78,497 | ₩78,030 | ₩78,190 | -0.22% | 700 |
|---|
| 2026.06.23 | ₩78,777 | ₩79,298 | ₩78,764 | ₩78,831 | +0.07% | 1.9천 |
|---|
| 2026.06.22 | ₩80,192 | ₩80,432 | ₩79,938 | ₩80,219 | +0.03% | 1.6천 |
|---|
| 2026.06.18 | ₩80,405 | ₩80,926 | ₩80,299 | ₩80,686 | +0.35% | 6.7천 |
|---|
| 2026.06.17 | ₩80,939 | ₩80,939 | ₩79,578 | ₩79,578 | -1.68% | 700 |
|---|
| 2026.06.16 | ₩82,514 | ₩82,514 | ₩80,699 | ₩80,699 | -2.20% | 1.4천 |
|---|
| 2026.06.15 | ₩82,074 | ₩82,541 | ₩82,074 | ₩82,407 | +0.41% | 1.6천 |
|---|
| 2026.06.12 | ₩79,365 | ₩80,232 | ₩79,138 | ₩80,032 | +0.84% | 800 |
|---|
| 2026.06.11 | ₩78,577 | ₩79,685 | ₩78,017 | ₩79,685 | +1.41% | 1.1천 |
|---|
| 2026.06.10 | ₩79,365 | ₩79,591 | ₩78,337 | ₩78,337 | -1.29% | 1.1천 |
|---|
| 2026.06.09 | ₩82,327 | ₩82,327 | ₩78,243 | ₩80,125 | -2.67% | 2.6천 |
|---|
| 2026.06.08 | ₩81,673 | ₩82,060 | ₩81,593 | ₩81,607 | -0.08% | 2.9천 |
|---|
| 2026.06.05 | ₩83,275 | ₩83,275 | ₩80,846 | ₩80,846 | -2.92% | 1.2천 |
|---|
| 2026.06.04 | ₩84,529 | ₩85,450 | ₩84,369 | ₩85,010 | +0.57% | 4.4천 |
|---|
| 2026.06.03 | ₩84,649 | ₩85,357 | ₩84,636 | ₩85,357 | +0.84% | 900 |
|---|
| 2026.06.02 | ₩85,263 | ₩85,623 | ₩85,263 | ₩85,623 | +0.42% | 1.1천 |
|---|
| 2026.06.01 | ₩84,222 | ₩85,437 | ₩83,915 | ₩85,437 | +1.44% | 600 |
|---|
| 2026.05.29 | ₩84,115 | ₩84,729 | ₩84,115 | ₩84,729 | +0.73% | 1천 |
|---|
| 2026.05.28 | ₩82,701 | ₩84,262 | ₩82,701 | ₩84,262 | +1.89% | 1.7천 |
|---|
| 2026.05.27 | ₩82,768 | ₩82,821 | ₩82,567 | ₩82,781 | +0.02% | 3.2천 |
|---|
| 2026.05.26 | ₩82,167 | ₩83,488 | ₩82,167 | ₩83,395 | +1.49% | 2.9천 |
|---|
| 2026.05.22 | ₩81,847 | ₩82,167 | ₩81,847 | ₩82,167 | +0.39% | 1.6천 |
|---|
| 2026.05.21 | ₩79,378 | ₩80,606 | ₩79,378 | ₩80,606 | +1.55% | 900 |
|---|
| 2026.05.20 | ₩78,871 | ₩80,219 | ₩78,871 | ₩80,219 | +1.71% | 1.6천 |
|---|
| 2026.05.19 | ₩79,311 | ₩79,311 | ₩78,924 | ₩78,924 | -0.49% | 800 |
|---|
| 2026.05.18 | ₩78,764 | ₩79,471 | ₩78,764 | ₩79,471 | +0.90% | 1천 |
|---|
| 2026.05.15 | ₩79,218 | ₩79,284 | ₩78,951 | ₩78,951 | -0.34% | 500 |
|---|
| 2026.05.14 | ₩79,658 | ₩79,952 | ₩79,658 | ₩79,952 | +0.37% | 500 |
|---|
| 2026.05.13 | ₩79,765 | ₩79,952 | ₩79,084 | ₩79,912 | +0.18% | 900 |
|---|
| 2026.05.12 | ₩79,925 | ₩79,925 | ₩79,311 | ₩79,311 | -0.77% | 800 |
|---|
| 2026.05.11 | ₩80,632 | ₩80,926 | ₩80,112 | ₩80,232 | -0.50% | 5.4천 |
|---|
| 2026.05.08 | ₩78,764 | ₩79,965 | ₩78,764 | ₩79,965 | +1.52% | 2.7천 |
|---|
| 2026.05.07 | ₩79,405 | ₩79,765 | ₩79,405 | ₩79,511 | +0.13% | 1.6천 |
|---|
| 2026.05.06 | ₩78,190 | ₩79,324 | ₩78,190 | ₩79,324 | +1.45% | 3천 |
|---|
| 2026.05.05 | ₩76,162 | ₩76,615 | ₩76,162 | ₩76,615 | +0.60% | 900 |
|---|
| 2026.05.04 | ₩76,388 | ₩76,388 | ₩75,534 | ₩75,788 | -0.79% | 1.1천 |
|---|
| 2026.05.01 | ₩75,975 | ₩76,255 | ₩75,975 | ₩76,255 | +0.37% | 400 |
|---|
| 2026.04.30 | ₩74,720 | ₩75,988 | ₩74,720 | ₩75,815 | +1.46% | 2.1천 |
|---|
| 2026.04.29 | ₩74,654 | ₩75,161 | ₩74,654 | ₩75,161 | +0.68% | 900 |
|---|
| 2026.04.28 | ₩74,467 | ₩74,614 | ₩74,453 | ₩74,480 | +0.02% | 2.1천 |
|---|
| 2026.04.27 | ₩75,521 | ₩75,695 | ₩75,521 | ₩75,614 | +0.12% | 800 |
|---|
| 2026.04.24 | ₩75,468 | ₩75,975 | ₩75,468 | ₩75,975 | +0.67% | 3.4만 |
|---|
| 2026.04.23 | ₩73,813 | ₩74,253 | ₩73,586 | ₩73,599 | -0.29% | 1.2만 |
|---|
| 2026.04.22 | ₩74,734 | ₩75,121 | ₩74,574 | ₩75,121 | +0.52% | 2.6만 |
|---|
| 2026.04.21 | ₩74,814 | ₩74,814 | ₩73,960 | ₩73,960 | -1.14% | 900 |
|---|
| 2026.04.20 | ₩74,827 | ₩74,827 | ₩74,533 | ₩74,680 | -0.20% | 1.4천 |
|---|
| 2026.04.17 | ₩74,747 | ₩74,961 | ₩74,627 | ₩74,867 | +0.16% | 2.4천 |
|---|
| 2026.04.16 | ₩74,173 | ₩74,734 | ₩74,053 | ₩74,734 | +0.76% | 1.3천 |
|---|
| 2026.04.15 | ₩72,465 | ₩73,559 | ₩72,465 | ₩73,559 | +1.51% | 2천 |
|---|
| 2026.04.14 | ₩71,384 | ₩71,931 | ₩71,117 | ₩71,918 | +0.75% | 1.2천 |
|---|
| 2026.04.13 | ₩69,449 | ₩70,783 | ₩69,449 | ₩70,783 | +1.92% | 1.3만 |
|---|
| 2026.04.10 | ₩69,489 | ₩69,489 | ₩69,075 | ₩69,462 | -0.04% | 1.5천 |
|---|
| 2026.04.09 | ₩69,596 | ₩69,689 | ₩69,315 | ₩69,689 | +0.13% | 1.1천 |
|---|
| 2026.04.08 | ₩70,049 | ₩70,477 | ₩70,049 | ₩70,076 | +0.04% | 1천 |
|---|
| 2026.04.07 | ₩68,755 | ₩68,755 | ₩68,755 | ₩68,755 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩69,249 | ₩69,249 | ₩68,662 | ₩68,942 | -0.44% | 400 |
|---|
| 2026.04.02 | ₩67,073 | ₩68,835 | ₩67,073 | ₩68,835 | +2.63% | 1.1천 |
|---|
| 2026.04.01 | ₩68,515 | ₩68,848 | ₩68,408 | ₩68,408 | -0.16% | 2.5천 |
|---|
| 2026.03.31 | ₩66,019 | ₩68,101 | ₩66,019 | ₩68,101 | +3.15% | 1.8천 |
|---|
| 2026.03.30 | ₩66,233 | ₩66,233 | ₩65,419 | ₩65,779 | -0.69% | 3.1천 |
|---|
| 2026.03.27 | ₩66,700 | ₩66,700 | ₩65,779 | ₩65,872 | -1.24% | 6천 |
|---|
| 2026.03.26 | ₩68,501 | ₩68,501 | ₩66,940 | ₩66,940 | -2.28% | 3.4천 |
|---|
| 2026.03.25 | ₩68,622 | ₩69,102 | ₩68,475 | ₩68,515 | -0.16% | 1천 |
|---|
| 2026.03.24 | ₩67,848 | ₩68,168 | ₩67,821 | ₩67,821 | -0.04% | 2.7천 |
|---|
| 2026.03.23 | ₩69,556 | ₩69,556 | ₩68,875 | ₩69,035 | -0.75% | 1.9천 |
|---|
| 2026.03.20 | ₩68,448 | ₩68,528 | ₩67,941 | ₩67,941 | -0.74% | 2.3천 |
|---|
| 2026.03.19 | ₩69,209 | ₩69,315 | ₩68,875 | ₩69,315 | +0.15% | 800 |
|---|
| 2026.03.18 | ₩70,250 | ₩70,250 | ₩69,729 | ₩69,769 | -0.68% | 1.2천 |
|---|
| 2026.03.17 | ₩70,783 | ₩70,783 | ₩70,290 | ₩70,290 | -0.70% | 1.1천 |
|---|
| 2026.03.16 | ₩70,116 | ₩70,850 | ₩70,116 | ₩70,503 | +0.55% | 9.3천 |
|---|
| 2026.03.13 | ₩70,663 | ₩70,663 | ₩69,662 | ₩69,662 | -1.42% | 2.2천 |
|---|
| 2026.03.12 | ₩70,490 | ₩70,490 | ₩70,210 | ₩70,210 | -0.40% | 500 |
|---|
| 2026.03.11 | ₩72,051 | ₩72,051 | ₩71,264 | ₩71,571 | -0.67% | 2.7천 |
|---|
| 2026.03.10 | ₩71,517 | ₩72,118 | ₩71,464 | ₩71,464 | -0.07% | 2.1천 |
|---|
| 2026.03.09 | ₩70,490 | ₩71,784 | ₩70,196 | ₩71,784 | +1.84% | 2.3천 |
|---|
| 2026.03.06 | ₩70,410 | ₩71,437 | ₩70,410 | ₩70,957 | +0.78% | 1.9천 |
|---|
| 2026.03.05 | ₩71,331 | ₩71,704 | ₩70,890 | ₩71,704 | +0.52% | 2천 |
|---|
| 2026.03.04 | ₩71,571 | ₩71,784 | ₩71,571 | ₩71,731 | +0.22% | 7.7천 |
|---|
| 2026.03.03 | ₩68,875 | ₩70,477 | ₩68,875 | ₩70,303 | +2.07% | 6.5천 |
|---|
| 2026.03.02 | ₩70,223 | ₩71,010 | ₩70,156 | ₩70,797 | +0.82% | 5.8천 |
|---|
| 2026.02.27 | ₩70,330 | ₩70,757 | ₩70,330 | ₩70,757 | +0.61% | 2.3만 |
|---|
| 2026.02.26 | ₩70,170 | ₩70,610 | ₩70,170 | ₩70,517 | +0.49% | 1.2만 |
|---|
| 2026.02.25 | ₩70,049 | ₩70,543 | ₩70,049 | ₩70,530 | +0.69% | 1천 |
|---|
| 2026.02.24 | ₩68,702 | ₩69,569 | ₩68,702 | ₩69,529 | +1.20% | 2.6천 |
|---|
| 2026.02.23 | ₩68,168 | ₩68,475 | ₩68,088 | ₩68,168 | 0.00% | 1.9천 |
|---|
| 2026.02.20 | ₩68,995 | ₩69,943 | ₩68,995 | ₩69,582 | +0.85% | 3.4천 |
|---|
| 2026.02.19 | ₩69,582 | ₩69,809 | ₩69,142 | ₩69,596 | +0.02% | 4.2천 |
|---|
| 2026.02.18 | ₩68,888 | ₩69,889 | ₩68,888 | ₩69,689 | +1.16% | 1천 |
|---|
| 2026.02.17 | ₩69,155 | ₩69,436 | ₩68,114 | ₩69,089 | -0.10% | 6.9천 |
|---|
| 2026.02.13 | ₩69,182 | ₩69,449 | ₩68,955 | ₩69,035 | -0.21% | 3천 |
|---|
| 2026.02.12 | ₩71,704 | ₩71,704 | ₩69,102 | ₩69,382 | -3.24% | 4.6천 |
|---|
| 2026.02.11 | ₩72,665 | ₩72,665 | ₩71,397 | ₩71,517 | -1.58% | 5.4천 |
|---|
| 2026.02.10 | ₩72,759 | ₩73,025 | ₩72,291 | ₩72,291 | -0.64% | 1.5만 |
|---|
| 2026.02.09 | ₩70,730 | ₩71,838 | ₩70,730 | ₩71,678 | +1.34% | 3.3만 |
|---|
| 2026.02.06 | ₩69,662 | ₩70,663 | ₩69,662 | ₩70,663 | +1.44% | 3.6천 |
|---|
| 2026.02.05 | ₩70,143 | ₩70,143 | ₩68,822 | ₩68,822 | -1.88% | 4.8천 |
|---|
| 2026.02.04 | ₩71,491 | ₩71,491 | ₩70,210 | ₩70,530 | -1.34% | 1.6만 |
|---|
| 2026.02.03 | ₩74,654 | ₩74,654 | ₩72,091 | ₩72,785 | -2.50% | 8.2천 |
|---|
| 2026.02.02 | ₩74,720 | ₩75,641 | ₩74,720 | ₩75,201 | +0.64% | 8천 |
|---|
| 2026.01.30 | ₩75,401 | ₩75,494 | ₩74,627 | ₩74,774 | -0.83% | 4.5천 |
|---|
| 2026.01.29 | ₩77,456 | ₩77,456 | ₩75,534 | ₩76,749 | -0.91% | 1.1만 |
|---|
| 2026.01.28 | ₩77,469 | ₩77,469 | ₩76,829 | ₩76,856 | -0.79% | 5천 |
|---|
| 2026.01.27 | ₩77,763 | ₩77,763 | ₩77,163 | ₩77,269 | -0.63% | 6만 |
|---|
| 2026.01.26 | ₩77,269 | ₩77,483 | ₩77,069 | ₩77,269 | 0.00% | 1.3만 |
|---|
| 2026.01.23 | ₩76,415 | ₩76,989 | ₩76,415 | ₩76,949 | +0.70% | 2.8천 |
|---|
| 2026.01.22 | ₩75,895 | ₩75,961 | ₩75,348 | ₩75,908 | +0.02% | 4만 |
|---|
| 2026.01.21 | ₩74,840 | ₩75,441 | ₩74,360 | ₩75,107 | +0.36% | 2.3만 |
|---|
| 2026.01.20 | ₩75,361 | ₩75,641 | ₩74,654 | ₩74,707 | -0.87% | 21.7만 |
|---|
| 2026.01.16 | ₩76,816 | ₩76,922 | ₩76,522 | ₩76,535 | -0.36% | 52.2만 |
|---|
| 2026.01.15 | ₩77,510 | ₩77,510 | ₩76,762 | ₩76,762 | -0.96% | 5.1천 |
|---|
| 2026.01.14 | ₩77,376 | ₩77,376 | ₩76,442 | ₩77,016 | -0.47% | 4.6만 |
|---|
| 2026.01.13 | ₩77,483 | ₩78,083 | ₩77,243 | ₩77,603 | +0.16% | 9.9만 |
|---|
| 2026.01.12 | ₩77,296 | ₩78,057 | ₩77,296 | ₩77,736 | +0.57% | 77.4만 |
|---|
| 2026.01.09 | ₩77,496 | ₩77,750 | ₩77,429 | ₩77,496 | 0.00% | 2.1만 |
|---|
| 2026.01.08 | ₩77,856 | ₩77,990 | ₩77,590 | ₩77,830 | -0.03% | 4.3천 |
|---|
| 2026.01.07 | ₩78,977 | ₩79,151 | ₩78,644 | ₩78,791 | -0.24% | 8천 |
|---|
| 2026.01.06 | ₩79,231 | ₩79,311 | ₩78,977 | ₩79,298 | +0.08% | 4.6천 |
|---|
| 2026.01.05 | ₩79,405 | ₩80,272 | ₩79,405 | ₩79,645 | +0.30% | 1만 |
|---|
| 2026.01.02 | ₩79,178 | ₩79,391 | ₩79,004 | ₩79,391 | +0.27% | 4.4천 |
|---|
| 2025.12.31 | ₩79,431 | ₩79,645 | ₩79,431 | ₩79,498 | +0.08% | 1.7천 |
|---|
| 2025.12.30 | ₩79,818 | ₩79,925 | ₩79,818 | ₩79,885 | +0.08% | 3.3천 |
|---|
| 2025.12.29 | ₩79,645 | ₩79,832 | ₩79,445 | ₩79,832 | +0.23% | 4천 |
|---|
| 2025.12.26 | ₩80,005 | ₩80,179 | ₩80,005 | ₩80,179 | +0.22% | 800 |
|---|
| 2025.12.24 | ₩79,418 | ₩79,872 | ₩79,418 | ₩79,858 | +0.55% | 600 |
|---|
| 2025.12.23 | ₩79,338 | ₩79,658 | ₩79,338 | ₩79,658 | +0.40% | 1.7천 |
|---|
| 2025.12.22 | ₩79,525 | ₩79,631 | ₩79,405 | ₩79,458 | -0.08% | 2.5천 |
|---|
| 2025.12.19 | ₩79,418 | ₩79,671 | ₩79,418 | ₩79,485 | +0.08% | 6.1천 |
|---|
| 2025.12.18 | ₩78,657 | ₩79,231 | ₩78,657 | ₩78,777 | +0.15% | 1.7천 |
|---|
| 2025.12.17 | ₩79,792 | ₩79,792 | ₩78,310 | ₩78,310 | -1.86% | 2.6천 |
|---|
| 2025.12.16 | ₩78,964 | ₩79,658 | ₩78,964 | ₩79,511 | +0.69% | 3.3천 |
|---|
| 2025.12.15 | ₩80,072 | ₩80,072 | ₩79,351 | ₩79,351 | -0.90% | 900 |
|---|
| 2025.12.12 | ₩80,405 | ₩80,752 | ₩80,005 | ₩80,005 | -0.50% | 2천 |
|---|
| 2025.12.11 | ₩80,859 | ₩81,099 | ₩80,632 | ₩81,046 | +0.23% | 2.3천 |
|---|
| 2025.12.10 | ₩81,219 | ₩81,553 | ₩80,979 | ₩81,420 | +0.25% | 5.3천 |
|---|
| 2025.12.09 | ₩81,286 | ₩81,500 | ₩81,193 | ₩81,380 | +0.11% | 4.1천 |
|---|
| 2025.12.08 | ₩81,473 | ₩81,473 | ₩81,086 | ₩81,340 | -0.16% | 4.3천 |
|---|
| 2025.12.05 | ₩81,446 | ₩81,700 | ₩81,446 | ₩81,593 | +0.18% | 1.6만 |
|---|
| 2025.12.04 | ₩81,380 | ₩81,380 | ₩81,033 | ₩81,233 | -0.18% | 2.1천 |
|---|
| 2025.12.03 | ₩80,859 | ₩80,913 | ₩80,632 | ₩80,779 | -0.10% | 4.5천 |
|---|
| 2025.12.02 | ₩81,593 | ₩81,593 | ₩81,006 | ₩81,353 | -0.29% | 8.6천 |
|---|
| 2025.12.01 | ₩80,192 | ₩81,326 | ₩80,192 | ₩81,099 | +1.13% | 1.6만 |
|---|
| 2025.11.28 | ₩80,472 | ₩80,953 | ₩80,472 | ₩80,806 | +0.41% | 1.9천 |
|---|
| 2025.11.26 | ₩80,232 | ₩80,526 | ₩79,938 | ₩79,938 | -0.37% | 4천 |
|---|
| 2025.11.25 | ₩78,911 | ₩79,658 | ₩78,911 | ₩79,645 | +0.93% | 2.3천 |
|---|
| 2025.11.24 | ₩78,617 | ₩79,525 | ₩78,617 | ₩79,525 | +1.15% | 4.6천 |
|---|
| 2025.11.21 | ₩78,003 | ₩78,470 | ₩77,269 | ₩78,070 | +0.09% | 4.8천 |
|---|
| 2025.11.20 | ₩80,005 | ₩80,018 | ₩77,456 | ₩77,456 | -3.19% | 5.5천 |
|---|
| 2025.11.19 | ₩79,952 | ₩80,058 | ₩79,284 | ₩79,725 | -0.28% | 8.4천 |
|---|
| 2025.11.18 | ₩79,778 | ₩80,672 | ₩79,605 | ₩80,539 | +0.95% | 3.3천 |
|---|
| 2025.11.17 | ₩81,740 | ₩82,034 | ₩80,539 | ₩80,792 | -1.16% | 6.1천 |
|---|
| 2025.11.14 | ₩81,460 | ₩83,235 | ₩81,460 | ₩82,554 | +1.34% | 3.4천 |
|---|
| 2025.11.13 | ₩84,369 | ₩84,369 | ₩82,607 | ₩82,808 | -1.85% | 4.1천 |
|---|
| 2025.11.12 | ₩84,769 | ₩84,769 | ₩84,302 | ₩84,583 | -0.22% | 6.5천 |
|---|
| 2025.11.11 | ₩83,862 | ₩84,316 | ₩83,728 | ₩84,182 | +0.38% | 7.4천 |
|---|
| 2025.11.10 | ₩83,675 | ₩84,236 | ₩83,435 | ₩84,049 | +0.45% | 3.4만 |
|---|
| 2025.11.07 | ₩82,034 | ₩82,674 | ₩81,153 | ₩82,674 | +0.78% | 9.3천 |
|---|
| 2025.11.06 | ₩82,981 | ₩83,235 | ₩82,861 | ₩82,861 | -0.14% | 1.8천 |
|---|
| 2025.11.05 | ₩84,115 | ₩84,476 | ₩84,115 | ₩84,476 | +0.43% | 5천 |
|---|
| 2025.11.04 | ₩84,929 | ₩85,290 | ₩84,209 | ₩84,236 | -0.82% | 7.2천 |
|---|
| 2025.11.03 | ₩86,971 | ₩86,971 | ₩85,757 | ₩86,117 | -0.98% | 4.9천 |
|---|
| 2025.10.31 | ₩86,357 | ₩86,704 | ₩86,291 | ₩86,291 | -0.08% | 4.4천 |
|---|
| 2025.10.30 | ₩85,730 | ₩86,211 | ₩85,383 | ₩85,383 | -0.40% | 6.2천 |
|---|
| 2025.10.29 | ₩88,319 | ₩88,319 | ₩87,492 | ₩87,692 | -0.71% | 2.3천 |
|---|
| 2025.10.28 | ₩87,732 | ₩88,226 | ₩87,732 | ₩87,972 | +0.27% | 2만 |
|---|
| 2025.10.27 | ₩87,238 | ₩87,972 | ₩87,118 | ₩87,972 | +0.84% | 3.2천 |
|---|
| 2025.10.24 | ₩86,397 | ₩86,518 | ₩86,197 | ₩86,197 | -0.23% | 1.5만 |
|---|
| 2025.10.23 | ₩85,450 | ₩85,864 | ₩85,410 | ₩85,757 | +0.36% | 2.9천 |
|---|
| 2025.10.22 | ₩85,450 | ₩85,450 | ₩84,516 | ₩85,303 | -0.17% | 3.1천 |
|---|
| 2025.10.21 | ₩86,744 | ₩87,252 | ₩86,744 | ₩87,065 | +0.37% | 5천 |
|---|
| 2025.10.20 | ₩86,064 | ₩86,998 | ₩86,064 | ₩86,865 | +0.93% | 1.4만 |
|---|
| 2025.10.17 | ₩84,516 | ₩85,290 | ₩84,409 | ₩85,276 | +0.90% | 4천 |
|---|
| 2025.10.16 | ₩85,970 | ₩85,970 | ₩84,649 | ₩84,769 | -1.40% | 1.1만 |
|---|
| 2025.10.15 | ₩86,050 | ₩86,050 | ₩85,010 | ₩85,583 | -0.54% | 4.5천 |
|---|
| 2025.10.14 | ₩84,115 | ₩85,597 | ₩84,115 | ₩85,130 | +1.21% | 1.2만 |
|---|
| 2025.10.13 | ₩84,809 | ₩85,196 | ₩84,809 | ₩85,196 | +0.46% | 2.5천 |
|---|
| 2025.10.10 | ₩85,530 | ₩85,530 | ₩83,875 | ₩83,875 | -1.93% | 4.8천 |
|---|