시장 데이터를 불러오는 중
전체 종목
Invesco AI and Next Gen Software ETF 과거 주가
Invesco AI and Next Gen Software ETF · IGPT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco AI and Next Gen Software ETF · IGPT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩135,622 | ₩135,622 | ₩133,587 | ₩134,149 | -1.09% | 4.5만 |
| 2026.10.08 | ₩135,956 | ₩136,291 | ₩132,556 | ₩133,868 | -1.54% | 6.5만 |
| 2026.10.07 | ₩136,345 | ₩137,723 | ₩135,675 | ₩137,630 | +0.94% | 8.7만 |
| 2026.10.06 | ₩139,209 | ₩139,424 | ₩138,018 | ₩138,152 | -0.76% | 12만 |
| 2026.10.05 | ₩138,607 | ₩139,116 | ₩138,179 | ₩138,835 | +0.16% | 6.9만 |
| 2026.10.02 | ₩139,223 | ₩139,544 | ₩137,523 | ₩138,031 | -0.86% | 13.2만 |
| 2026.10.01 | ₩136,840 | ₩137,777 | ₩134,992 | ₩137,576 | +0.54% | 44.7만 |
| 2026.09.30 | ₩136,077 | ₩136,907 | ₩135,876 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,130 |
| +0.04% |
| 8.7만 |
| 2026.09.29 | ₩136,224 | ₩136,371 | ₩134,872 | ₩135,796 | -0.31% | 7.3만 |
|---|
| 2026.09.28 | ₩137,215 | ₩137,215 | ₩133,507 | ₩135,274 | -1.41% | 12.8만 |
|---|
| 2026.09.25 | ₩138,835 | ₩139,223 | ₩137,590 | ₩138,513 | -0.23% | 6.4만 |
|---|
| 2026.09.24 | ₩135,769 | ₩138,259 | ₩135,769 | ₩137,911 | +1.58% | 6.2만 |
|---|
| 2026.09.23 | ₩139,209 | ₩139,209 | ₩136,693 | ₩137,416 | -1.29% | 24.7만 |
|---|
| 2026.09.22 | ₩137,228 | ₩139,758 | ₩136,599 | ₩139,397 | +1.58% | 28.3만 |
|---|
| 2026.09.21 | ₩134,337 | ₩138,326 | ₩134,337 | ₩137,817 | +2.59% | 25.5만 |
|---|
| 2026.09.18 | ₩130,294 | ₩131,311 | ₩129,343 | ₩130,936 | +0.49% | 4.3만 |
|---|
| 2026.09.17 | ₩128,286 | ₩129,464 | ₩128,098 | ₩129,223 | +0.73% | 7.5만 |
|---|
| 2026.09.16 | ₩126,130 | ₩127,322 | ₩124,163 | ₩125,448 | -0.54% | 24.7만 |
|---|
| 2026.09.15 | ₩124,792 | ₩125,421 | ₩123,788 | ₩124,283 | -0.41% | 5.4만 |
|---|
| 2026.09.14 | ₩123,306 | ₩125,274 | ₩122,623 | ₩124,497 | +0.97% | 18만 |
|---|
| 2026.09.11 | ₩128,018 | ₩128,513 | ₩127,549 | ₩128,152 | +0.10% | 5.6만 |
|---|
| 2026.09.10 | ₩127,228 | ₩127,737 | ₩126,144 | ₩126,224 | -0.79% | 11.4만 |
|---|
| 2026.09.09 | ₩128,848 | ₩130,481 | ₩128,580 | ₩129,705 | +0.66% | 17.9만 |
|---|
| 2026.09.08 | ₩129,009 | ₩130,053 | ₩127,938 | ₩128,553 | -0.35% | 34.5만 |
|---|
| 2026.09.04 | ₩124,966 | ₩127,456 | ₩124,966 | ₩127,456 | +1.99% | 14.6만 |
|---|
| 2026.09.03 | ₩122,931 | ₩124,738 | ₩122,061 | ₩124,176 | +1.01% | 9.2만 |
|---|
| 2026.09.02 | ₩121,231 | ₩122,596 | ₩121,231 | ₩122,275 | +0.86% | 9.7만 |
|---|
| 2026.09.01 | ₩121,619 | ₩123,038 | ₩120,642 | ₩121,432 | -0.15% | 16.5만 |
|---|
| 2026.08.31 | ₩122,891 | ₩123,373 | ₩122,315 | ₩123,199 | +0.25% | 6.3만 |
|---|
| 2026.08.28 | ₩123,400 | ₩124,885 | ₩122,436 | ₩122,596 | -0.65% | 15.6만 |
|---|
| 2026.08.27 | ₩125,434 | ₩125,662 | ₩123,614 | ₩124,819 | -0.49% | 20.4만 |
|---|
| 2026.08.26 | ₩122,141 | ₩123,212 | ₩121,940 | ₩122,837 | +0.57% | 3.7만 |
|---|
| 2026.08.25 | ₩121,900 | ₩122,931 | ₩121,378 | ₩122,195 | +0.24% | 6.6만 |
|---|
| 2026.08.24 | ₩121,217 | ₩121,217 | ₩118,861 | ₩120,200 | -0.84% | 6.9만 |
|---|
| 2026.08.21 | ₩124,270 | ₩124,270 | ₩122,262 | ₩122,985 | -1.03% | 5.4만 |
|---|
| 2026.08.20 | ₩122,369 | ₩123,346 | ₩121,806 | ₩122,784 | +0.34% | 10.4만 |
|---|
| 2026.08.19 | ₩124,926 | ₩124,926 | ₩121,365 | ₩122,329 | -2.08% | 11.3만 |
|---|
| 2026.08.18 | ₩125,488 | ₩126,358 | ₩123,025 | ₩123,373 | -1.69% | 20.6만 |
|---|
| 2026.08.17 | ₩129,919 | ₩131,150 | ₩129,263 | ₩129,571 | -0.27% | 15.4만 |
|---|
| 2026.08.14 | ₩128,567 | ₩129,276 | ₩127,375 | ₩128,701 | +0.10% | 6.1만 |
|---|
| 2026.08.13 | ₩124,845 | ₩128,219 | ₩124,845 | ₩127,523 | +2.14% | 17.6만 |
|---|
| 2026.08.12 | ₩124,604 | ₩125,260 | ₩124,069 | ₩124,457 | -0.12% | 13.4만 |
|---|
| 2026.08.11 | ₩122,369 | ₩122,369 | ₩120,802 | ₩121,458 | -0.74% | 6.4만 |
|---|
| 2026.08.10 | ₩121,873 | ₩122,824 | ₩120,977 | ₩121,124 | -0.62% | 12.9만 |
|---|
| 2026.08.07 | ₩123,051 | ₩123,346 | ₩120,347 | ₩122,396 | -0.53% | 7.7만 |
|---|
| 2026.08.06 | ₩119,999 | ₩123,614 | ₩119,183 | ₩121,847 | +1.54% | 12만 |
|---|
| 2026.08.05 | ₩125,823 | ₩126,719 | ₩123,319 | ₩123,386 | -1.94% | 9.2만 |
|---|
| 2026.08.04 | ₩122,717 | ₩126,412 | ₩122,208 | ₩125,756 | +2.48% | 23.6만 |
|---|
| 2026.08.03 | ₩115,595 | ₩120,454 | ₩114,377 | ₩119,825 | +3.66% | 23.8만 |
|---|
| 2026.07.31 | ₩119,357 | ₩120,267 | ₩114,658 | ₩116,077 | -2.75% | 43.4만 |
|---|
| 2026.07.30 | ₩111,673 | ₩115,796 | ₩111,552 | ₩115,394 | +3.33% | 37.9만 |
|---|
| 2026.07.29 | ₩112,489 | ₩113,801 | ₩108,687 | ₩108,928 | -3.17% | 41.2만 |
|---|
| 2026.07.28 | ₩113,453 | ₩113,721 | ₩109,892 | ₩112,677 | -0.68% | 23.7만 |
|---|
| 2026.07.27 | ₩120,548 | ₩120,789 | ₩115,086 | ₩117,081 | -2.88% | 13.2만 |
|---|
| 2026.07.24 | ₩121,887 | ₩122,516 | ₩118,366 | ₩118,714 | -2.60% | 28.6만 |
|---|
| 2026.07.23 | ₩122,931 | ₩124,658 | ₩121,927 | ₩122,824 | -0.09% | 26.1만 |
|---|
| 2026.07.22 | ₩123,319 | ₩126,157 | ₩123,319 | ₩124,926 | +1.30% | 17.3만 |
|---|
| 2026.07.21 | ₩123,292 | ₩125,314 | ₩122,650 | ₩124,966 | +1.36% | 23.4만 |
|---|
| 2026.07.20 | ₩120,133 | ₩121,325 | ₩118,915 | ₩119,102 | -0.86% | 65.9만 |
|---|
| 2026.07.17 | ₩116,090 | ₩120,401 | ₩114,096 | ₩118,433 | +2.02% | 24만 |
|---|
| 2026.07.16 | ₩123,159 | ₩123,734 | ₩119,343 | ₩120,133 | -2.46% | 17.6만 |
|---|
| 2026.07.15 | ₩129,383 | ₩129,557 | ₩123,373 | ₩126,251 | -2.42% | 8.6만 |
|---|
| 2026.07.14 | ₩129,651 | ₩129,651 | ₩127,268 | ₩129,009 | -0.50% | 6.9만 |
|---|
| 2026.07.13 | ₩128,312 | ₩128,701 | ₩125,943 | ₩126,545 | -1.38% | 18만 |
|---|
| 2026.07.10 | ₩130,923 | ₩133,118 | ₩130,441 | ₩132,476 | +1.19% | 14.1만 |
|---|
| 2026.07.09 | ₩130,869 | ₩132,944 | ₩130,495 | ₩132,195 | +1.01% | 20.3만 |
|---|
| 2026.07.08 | ₩124,872 | ₩127,924 | ₩124,363 | ₩127,924 | +2.44% | 21.7만 |
|---|
| 2026.07.07 | ₩127,094 | ₩127,536 | ₩124,216 | ₩126,666 | -0.34% | 20.7만 |
|---|
| 2026.07.06 | ₩130,454 | ₩132,529 | ₩130,454 | ₩131,378 | +0.71% | 13.7만 |
|---|
| 2026.07.02 | ₩133,038 | ₩134,136 | ₩125,836 | ₩127,536 | -4.14% | 23만 |
|---|
| 2026.07.01 | ₩135,729 | ₩136,478 | ₩133,694 | ₩134,055 | -1.23% | 14만 |
|---|
| 2026.06.30 | ₩135,729 | ₩139,651 | ₩135,729 | ₩139,357 | +2.67% | 13만 |
|---|
| 2026.06.29 | ₩133,038 | ₩135,622 | ₩128,620 | ₩135,622 | +1.94% | 73.6만 |
|---|
| 2026.06.26 | ₩133,132 | ₩134,711 | ₩131,740 | ₩132,315 | -0.61% | 17.5만 |
|---|
| 2026.06.25 | ₩140,695 | ₩140,695 | ₩134,337 | ₩137,804 | -2.06% | 14.2만 |
|---|
| 2026.06.24 | ₩135,367 | ₩135,528 | ₩130,561 | ₩133,667 | -1.26% | 13만 |
|---|
| 2026.06.23 | ₩134,591 | ₩137,268 | ₩133,868 | ₩134,537 | -0.04% | 18.6만 |
|---|
| 2026.06.22 | ₩144,952 | ₩146,344 | ₩143,332 | ₩144,725 | -0.16% | 16.7만 |
|---|
| 2026.06.18 | ₩140,628 | ₩142,958 | ₩139,839 | ₩142,436 | +1.29% | 32.3만 |
|---|
| 2026.06.17 | ₩137,041 | ₩138,915 | ₩134,577 | ₩134,939 | -1.53% | 19.8만 |
|---|
| 2026.06.16 | ₩138,486 | ₩139,731 | ₩133,654 | ₩133,814 | -3.37% | 26.1만 |
|---|
| 2026.06.15 | ₩136,117 | ₩138,098 | ₩135,421 | ₩137,844 | +1.27% | 19만 |
|---|
| 2026.06.12 | ₩128,031 | ₩131,512 | ₩127,175 | ₩130,200 | +1.69% | 14.1만 |
|---|
| 2026.06.11 | ₩123,828 | ₩129,731 | ₩122,623 | ₩129,691 | +4.74% | 22.4만 |
|---|
| 2026.06.10 | ₩123,453 | ₩126,760 | ₩121,017 | ₩121,499 | -1.58% | 19.8만 |
|---|
| 2026.06.09 | ₩130,267 | ₩130,856 | ₩119,544 | ₩125,823 | -3.41% | 28.4만 |
|---|
| 2026.06.08 | ₩127,161 | ₩128,527 | ₩125,568 | ₩127,362 | +0.16% | 23.6만 |
|---|
| 2026.06.05 | ₩128,754 | ₩129,464 | ₩121,151 | ₩121,673 | -5.50% | 32.5만 |
|---|
| 2026.06.04 | ₩133,065 | ₩135,849 | ₩131,164 | ₩134,577 | +1.14% | 19.5만 |
|---|
| 2026.06.03 | ₩137,322 | ₩137,790 | ₩135,046 | ₩137,322 | 0.00% | 39.2만 |
|---|
| 2026.06.02 | ₩135,421 | ₩136,867 | ₩134,363 | ₩136,786 | +1.01% | 17.3만 |
|---|
| 2026.06.01 | ₩133,681 | ₩137,175 | ₩132,837 | ₩136,371 | +2.01% | 23.3만 |
|---|
| 2026.05.29 | ₩133,640 | ₩134,872 | ₩132,529 | ₩133,466 | -0.13% | 28.5만 |
|---|
| 2026.05.28 | ₩131,177 | ₩134,216 | ₩129,959 | ₩133,159 | +1.51% | 35.2만 |
|---|
| 2026.05.27 | ₩132,583 | ₩132,583 | ₩128,326 | ₩130,602 | -1.49% | 19.7만 |
|---|
| 2026.05.26 | ₩127,081 | ₩131,164 | ₩126,853 | ₩130,776 | +2.91% | 30.7만 |
|---|
| 2026.05.22 | ₩122,663 | ₩124,176 | ₩122,329 | ₩122,918 | +0.21% | 15.7만 |
|---|
| 2026.05.21 | ₩119,062 | ₩122,114 | ₩118,875 | ₩121,860 | +2.35% | 16.7만 |
|---|
| 2026.05.20 | ₩117,081 | ₩119,370 | ₩116,452 | ₩119,250 | +1.85% | 16.3만 |
|---|
| 2026.05.19 | ₩113,788 | ₩117,175 | ₩112,114 | ₩115,475 | +1.48% | 16.7만 |
|---|
| 2026.05.18 | ₩119,544 | ₩119,544 | ₩114,283 | ₩116,104 | -2.88% | 21.6만 |
|---|
| 2026.05.15 | ₩117,724 | ₩119,022 | ₩116,532 | ₩117,416 | -0.26% | 21.7만 |
|---|
| 2026.05.14 | ₩120,655 | ₩122,195 | ₩120,588 | ₩121,566 | +0.75% | 12만 |
|---|
| 2026.05.13 | ₩122,503 | ₩123,145 | ₩119,959 | ₩122,596 | +0.08% | 11.7만 |
|---|
| 2026.05.12 | ₩120,963 | ₩121,981 | ₩116,037 | ₩119,852 | -0.92% | 21.8만 |
|---|
| 2026.05.11 | ₩123,520 | ₩125,541 | ₩122,797 | ₩124,685 | +0.94% | 36.6만 |
|---|
| 2026.05.08 | ₩116,867 | ₩121,820 | ₩116,867 | ₩121,753 | +4.18% | 29만 |
|---|
| 2026.05.07 | ₩116,050 | ₩116,760 | ₩113,788 | ₩114,471 | -1.36% | 11.1만 |
|---|
| 2026.05.06 | ₩115,140 | ₩116,238 | ₩113,292 | ₩116,238 | +0.95% | 15.5만 |
|---|
| 2026.05.05 | ₩109,210 | ₩112,181 | ₩109,116 | ₩111,847 | +2.41% | 25.8만 |
|---|
| 2026.05.04 | ₩107,442 | ₩108,031 | ₩106,264 | ₩106,961 | -0.45% | 16.5만 |
|---|
| 2026.05.01 | ₩104,256 | ₩106,077 | ₩103,841 | ₩106,077 | +1.75% | 23.6만 |
|---|
| 2026.04.30 | ₩103,614 | ₩104,203 | ₩101,700 | ₩104,136 | +0.50% | 7만 |
|---|
| 2026.04.29 | ₩101,552 | ₩102,141 | ₩100,856 | ₩102,074 | +0.51% | 5.3만 |
|---|
| 2026.04.28 | ₩99,718 | ₩100,816 | ₩98,808 | ₩100,388 | +0.67% | 5.7만 |
|---|
| 2026.04.27 | ₩101,686 | ₩102,195 | ₩101,204 | ₩101,954 | +0.26% | 9만 |
|---|
| 2026.04.24 | ₩99,343 | ₩100,923 | ₩99,089 | ₩100,843 | +1.51% | 7만 |
|---|
| 2026.04.23 | ₩96,666 | ₩97,429 | ₩95,060 | ₩96,104 | -0.58% | 5.1만 |
|---|
| 2026.04.22 | ₩96,425 | ₩97,965 | ₩96,157 | ₩97,764 | +1.39% | 9.6만 |
|---|
| 2026.04.21 | ₩95,622 | ₩95,890 | ₩94,283 | ₩94,578 | -1.09% | 5.6만 |
|---|
| 2026.04.20 | ₩94,484 | ₩94,899 | ₩93,440 | ₩94,605 | +0.13% | 5.5만 |
|---|
| 2026.04.17 | ₩94,350 | ₩95,301 | ₩94,283 | ₩94,832 | +0.51% | 6.3만 |
|---|
| 2026.04.16 | ₩92,663 | ₩93,480 | ₩91,860 | ₩93,386 | +0.78% | 6.7만 |
|---|
| 2026.04.15 | ₩91,392 | ₩92,074 | ₩90,749 | ₩92,074 | +0.75% | 4.4만 |
|---|
| 2026.04.14 | ₩89,692 | ₩91,579 | ₩89,196 | ₩91,579 | +2.10% | 6.4만 |
|---|
| 2026.04.13 | ₩86,064 | ₩88,420 | ₩85,809 | ₩88,326 | +2.63% | 5.5만 |
|---|
| 2026.04.10 | ₩86,224 | ₩86,613 | ₩85,702 | ₩86,117 | -0.12% | 8.1만 |
|---|
| 2026.04.09 | ₩85,167 | ₩85,850 | ₩84,457 | ₩85,609 | +0.52% | 4.5만 |
|---|
| 2026.04.08 | ₩85,983 | ₩86,091 | ₩84,497 | ₩85,475 | -0.59% | 5.5만 |
|---|
| 2026.04.07 | ₩80,548 | ₩80,990 | ₩79,344 | ₩80,977 | +0.53% | 2.1만 |
|---|
| 2026.04.06 | ₩80,294 | ₩80,883 | ₩80,120 | ₩80,682 | +0.48% | 2.3만 |
|---|
| 2026.04.02 | ₩77,041 | ₩79,571 | ₩76,747 | ₩79,544 | +3.25% | 4.7만 |
|---|
| 2026.04.01 | ₩78,929 | ₩80,642 | ₩78,902 | ₩79,585 | +0.83% | 10.4만 |
|---|
| 2026.03.31 | ₩75,020 | ₩77,724 | ₩75,020 | ₩77,724 | +3.60% | 3.6만 |
|---|
| 2026.03.30 | ₩76,787 | ₩76,787 | ₩73,788 | ₩74,283 | -3.26% | 10.4만 |
|---|
| 2026.03.27 | ₩77,041 | ₩77,295 | ₩75,876 | ₩76,198 | -1.09% | 3.9만 |
|---|
| 2026.03.26 | ₩79,718 | ₩79,892 | ₩77,536 | ₩77,603 | -2.65% | 3.2만 |
|---|
| 2026.03.25 | ₩81,298 | ₩81,967 | ₩80,950 | ₩81,151 | -0.18% | 2.2만 |
|---|
| 2026.03.24 | ₩80,709 | ₩81,244 | ₩80,133 | ₩80,709 | 0.00% | 3.6만 |
|---|
| 2026.03.23 | ₩82,583 | ₩83,333 | ₩81,485 | ₩82,008 | -0.70% | 3.1만 |
|---|
| 2026.03.20 | ₩83,346 | ₩83,346 | ₩80,562 | ₩80,963 | -2.86% | 4.5만 |
|---|
| 2026.03.19 | ₩81,834 | ₩84,431 | ₩81,459 | ₩83,828 | +2.44% | 2.5만 |
|---|
| 2026.03.18 | ₩84,283 | ₩84,872 | ₩83,788 | ₩83,788 | -0.59% | 3.2만 |
|---|
| 2026.03.17 | ₩84,444 | ₩84,832 | ₩84,190 | ₩84,497 | +0.06% | 2.9만 |
|---|
| 2026.03.16 | ₩83,668 | ₩84,444 | ₩83,654 | ₩83,681 | +0.02% | 3만 |
|---|
| 2026.03.13 | ₩82,021 | ₩82,918 | ₩81,124 | ₩81,405 | -0.75% | 5.8만 |
|---|
| 2026.03.12 | ₩83,025 | ₩83,025 | ₩81,378 | ₩81,378 | -1.98% | 3.3만 |
|---|
| 2026.03.11 | ₩83,721 | ₩84,377 | ₩83,480 | ₩84,069 | +0.42% | 2.9만 |
|---|
| 2026.03.10 | ₩83,078 | ₩84,765 | ₩82,878 | ₩83,199 | +0.15% | 2.4만 |
|---|
| 2026.03.09 | ₩79,491 | ₩82,945 | ₩78,955 | ₩82,811 | +4.18% | 13.4만 |
|---|
| 2026.03.06 | ₩80,963 | ₩82,061 | ₩80,120 | ₩80,455 | -0.63% | 8.2만 |
|---|
| 2026.03.05 | ₩82,958 | ₩84,069 | ₩81,258 | ₩82,864 | -0.11% | 5.8만 |
|---|
| 2026.03.04 | ₩82,369 | ₩84,578 | ₩82,369 | ₩84,096 | +2.10% | 3.5만 |
|---|
| 2026.03.03 | ₩80,963 | ₩82,048 | ₩79,625 | ₩81,619 | +0.81% | 4.1만 |
|---|
| 2026.03.02 | ₩83,078 | ₩85,073 | ₩82,864 | ₩84,899 | +2.19% | 3.2만 |
|---|
| 2026.02.27 | ₩84,364 | ₩85,435 | ₩84,283 | ₩85,368 | +1.19% | 2.3만 |
|---|
| 2026.02.26 | ₩87,188 | ₩87,188 | ₩84,899 | ₩86,024 | -1.34% | 6만 |
|---|
| 2026.02.25 | ₩86,224 | ₩87,148 | ₩86,091 | ₩87,028 | +0.93% | 3.2만 |
|---|
| 2026.02.24 | ₩84,832 | ₩85,970 | ₩84,645 | ₩85,394 | +0.66% | 2.2만 |
|---|
| 2026.02.23 | ₩84,645 | ₩84,779 | ₩83,253 | ₩83,587 | -1.25% | 3.5만 |
|---|
| 2026.02.20 | ₩83,801 | ₩85,742 | ₩83,801 | ₩85,421 | +1.93% | 4.6만 |
|---|
| 2026.02.19 | ₩83,842 | ₩83,989 | ₩83,105 | ₩83,975 | +0.16% | 6.7만 |
|---|
| 2026.02.18 | ₩83,480 | ₩84,859 | ₩83,078 | ₩84,350 | +1.04% | 2.9만 |
|---|
| 2026.02.17 | ₩83,226 | ₩83,694 | ₩81,646 | ₩83,226 | 0.00% | 6만 |
|---|
| 2026.02.13 | ₩83,266 | ₩84,605 | ₩82,730 | ₩84,136 | +1.05% | 3.9만 |
|---|
| 2026.02.12 | ₩85,595 | ₩86,077 | ₩83,534 | ₩83,694 | -2.22% | 5.1만 |
|---|
| 2026.02.11 | ₩85,113 | ₩85,113 | ₩82,971 | ₩84,511 | -0.71% | 8.2만 |
|---|
| 2026.02.10 | ₩84,605 | ₩84,805 | ₩83,788 | ₩83,935 | -0.79% | 4.4만 |
|---|
| 2026.02.09 | ₩83,199 | ₩85,167 | ₩82,476 | ₩84,805 | +1.93% | 3.3만 |
|---|
| 2026.02.06 | ₩81,686 | ₩84,136 | ₩81,686 | ₩83,855 | +2.65% | 6.2만 |
|---|
| 2026.02.05 | ₩80,843 | ₩82,275 | ₩79,759 | ₩80,856 | +0.02% | 11.1만 |
|---|
| 2026.02.04 | ₩84,765 | ₩84,765 | ₩81,285 | ₩82,101 | -3.14% | 21.2만 |
|---|
| 2026.02.03 | ₩88,219 | ₩88,219 | ₩84,431 | ₩85,836 | -2.70% | 10.7만 |
|---|
| 2026.02.02 | ₩85,809 | ₩88,152 | ₩85,756 | ₩87,710 | +2.22% | 10.3만 |
|---|
| 2026.01.30 | ₩88,567 | ₩89,370 | ₩86,131 | ₩86,639 | -2.18% | 5.1만 |
|---|
| 2026.01.29 | ₩89,705 | ₩89,705 | ₩86,572 | ₩88,741 | -1.07% | 11.9만 |
|---|
| 2026.01.28 | ₩88,647 | ₩89,464 | ₩88,647 | ₩89,156 | +0.57% | 9.3만 |
|---|
| 2026.01.27 | ₩87,215 | ₩87,402 | ₩86,546 | ₩87,228 | +0.02% | 6.4만 |
|---|
| 2026.01.26 | ₩86,171 | ₩86,331 | ₩85,742 | ₩85,742 | -0.50% | 5.1만 |
|---|
| 2026.01.23 | ₩86,305 | ₩86,746 | ₩85,809 | ₩86,184 | -0.14% | 3.8만 |
|---|
| 2026.01.22 | ₩86,452 | ₩86,452 | ₩85,207 | ₩86,398 | -0.06% | 7.1만 |
|---|
| 2026.01.21 | ₩83,360 | ₩85,515 | ₩83,360 | ₩85,220 | +2.23% | 4만 |
|---|
| 2026.01.20 | ₩82,436 | ₩83,560 | ₩81,767 | ₩82,302 | -0.16% | 6.3만 |
|---|
| 2026.01.16 | ₩84,578 | ₩84,578 | ₩83,614 | ₩83,828 | -0.89% | 4.6만 |
|---|
| 2026.01.15 | ₩84,350 | ₩84,564 | ₩83,319 | ₩83,413 | -1.11% | 4.3만 |
|---|
| 2026.01.14 | ₩83,159 | ₩83,212 | ₩82,329 | ₩83,119 | -0.05% | 7만 |
|---|
| 2026.01.13 | ₩83,935 | ₩84,163 | ₩83,266 | ₩83,694 | -0.29% | 4.3만 |
|---|
| 2026.01.12 | ₩83,186 | ₩84,029 | ₩83,186 | ₩83,828 | +0.77% | 7.8만 |
|---|
| 2026.01.09 | ₩82,878 | ₩84,029 | ₩82,663 | ₩83,775 | +1.08% | 4.5만 |
|---|
| 2026.01.08 | ₩84,016 | ₩84,016 | ₩82,329 | ₩82,677 | -1.59% | 9.6만 |
|---|
| 2026.01.07 | ₩83,908 | ₩84,283 | ₩83,587 | ₩83,922 | +0.02% | 4만 |
|---|
| 2026.01.06 | ₩82,570 | ₩84,082 | ₩82,570 | ₩84,082 | +1.83% | 6.6만 |
|---|
| 2026.01.05 | ₩82,717 | ₩82,904 | ₩81,780 | ₩81,981 | -0.89% | 3.3만 |
|---|
| 2026.01.02 | ₩81,084 | ₩82,061 | ₩80,642 | ₩81,673 | +0.73% | 3만 |
|---|
| 2025.12.31 | ₩80,575 | ₩80,575 | ₩79,611 | ₩79,611 | -1.20% | 1.6만 |
|---|
| 2025.12.30 | ₩80,789 | ₩80,950 | ₩80,522 | ₩80,615 | -0.22% | 7.5만 |
|---|
| 2025.12.29 | ₩79,785 | ₩80,522 | ₩79,558 | ₩80,321 | +0.67% | 6.6만 |
|---|
| 2025.12.26 | ₩80,254 | ₩80,321 | ₩79,906 | ₩80,227 | -0.03% | 9.8천 |
|---|
| 2025.12.24 | ₩79,544 | ₩79,933 | ₩79,531 | ₩79,933 | +0.49% | 1.1만 |
|---|
| 2025.12.23 | ₩79,344 | ₩79,585 | ₩78,808 | ₩79,437 | +0.12% | 7.4만 |
|---|
| 2025.12.22 | ₩79,692 | ₩79,692 | ₩79,062 | ₩79,464 | -0.29% | 4.4만 |
|---|
| 2025.12.19 | ₩77,577 | ₩78,848 | ₩77,416 | ₩78,674 | +1.42% | 2.4만 |
|---|
| 2025.12.18 | ₩77,603 | ₩77,710 | ₩76,934 | ₩77,014 | -0.76% | 2.8만 |
|---|
| 2025.12.17 | ₩77,269 | ₩77,282 | ₩75,167 | ₩75,167 | -2.72% | 3.5만 |
|---|
| 2025.12.16 | ₩76,720 | ₩77,349 | ₩76,358 | ₩77,001 | +0.37% | 1.6만 |
|---|
| 2025.12.15 | ₩78,112 | ₩78,139 | ₩77,081 | ₩77,228 | -1.13% | 2.9만 |
|---|
| 2025.12.12 | ₩79,651 | ₩79,651 | ₩77,282 | ₩77,282 | -2.97% | 3.7만 |
|---|
| 2025.12.11 | ₩79,678 | ₩79,852 | ₩78,554 | ₩79,611 | -0.08% | 3.8만 |
|---|
| 2025.12.10 | ₩79,665 | ₩80,589 | ₩79,290 | ₩80,441 | +0.97% | 3.6만 |
|---|
| 2025.12.09 | ₩79,210 | ₩79,745 | ₩79,089 | ₩79,504 | +0.37% | 2.3만 |
|---|
| 2025.12.08 | ₩79,464 | ₩79,785 | ₩78,996 | ₩79,303 | -0.20% | 1.9만 |
|---|
| 2025.12.05 | ₩78,487 | ₩79,518 | ₩78,473 | ₩79,089 | +0.77% | 2.2만 |
|---|
| 2025.12.04 | ₩78,473 | ₩78,473 | ₩77,724 | ₩77,844 | -0.80% | 2.7만 |
|---|
| 2025.12.03 | ₩77,911 | ₩78,286 | ₩77,322 | ₩78,219 | +0.40% | 5.8만 |
|---|
| 2025.12.02 | ₩77,858 | ₩78,514 | ₩77,536 | ₩77,898 | +0.05% | 3.4만 |
|---|
| 2025.12.01 | ₩76,787 | ₩77,710 | ₩76,733 | ₩77,362 | +0.75% | 12.4만 |
|---|
| 2025.11.28 | ₩76,961 | ₩77,362 | ₩76,961 | ₩77,362 | +0.52% | 5.2천 |
|---|
| 2025.11.26 | ₩76,091 | ₩76,613 | ₩75,930 | ₩76,291 | +0.26% | 2.1만 |
|---|
| 2025.11.25 | ₩74,551 | ₩75,542 | ₩73,949 | ₩75,475 | +1.24% | 3.2만 |
|---|
| 2025.11.24 | ₩73,962 | ₩75,595 | ₩73,962 | ₩75,542 | +2.14% | 3.7만 |
|---|
| 2025.11.21 | ₩72,530 | ₩73,949 | ₩71,311 | ₩73,119 | +0.81% | 7.9만 |
|---|
| 2025.11.20 | ₩77,295 | ₩77,389 | ₩72,476 | ₩72,530 | -6.17% | 7.4만 |
|---|
| 2025.11.19 | ₩75,314 | ₩76,439 | ₩74,953 | ₩75,274 | -0.05% | 2.6만 |
|---|
| 2025.11.18 | ₩75,689 | ₩76,104 | ₩74,337 | ₩75,287 | -0.53% | 7.8만 |
|---|
| 2025.11.17 | ₩77,630 | ₩78,714 | ₩76,265 | ₩76,813 | -1.05% | 3만 |
|---|
| 2025.11.14 | ₩76,024 | ₩78,728 | ₩75,796 | ₩77,657 | +2.15% | 9.2만 |
|---|
| 2025.11.13 | ₩79,344 | ₩79,785 | ₩77,309 | ₩77,751 | -2.01% | 4.9만 |
|---|
| 2025.11.12 | ₩80,669 | ₩80,843 | ₩79,933 | ₩80,455 | -0.27% | 3.1만 |
|---|
| 2025.11.11 | ₩80,361 | ₩80,441 | ₩79,732 | ₩79,799 | -0.70% | 3.6만 |
|---|
| 2025.11.10 | ₩80,388 | ₩81,097 | ₩79,959 | ₩80,937 | +0.68% | 3.9만 |
|---|
| 2025.11.07 | ₩77,643 | ₩78,313 | ₩76,398 | ₩78,273 | +0.81% | 8만 |
|---|
| 2025.11.06 | ₩80,455 | ₩80,495 | ₩78,380 | ₩78,634 | -2.26% | 6.2만 |
|---|
| 2025.11.05 | ₩79,464 | ₩81,311 | ₩79,357 | ₩80,856 | +1.75% | 4.2만 |
|---|
| 2025.11.04 | ₩80,040 | ₩80,870 | ₩79,183 | ₩79,236 | -1.00% | 7.1만 |
|---|
| 2025.11.03 | ₩82,543 | ₩82,543 | ₩81,659 | ₩82,275 | -0.32% | 4.4만 |
|---|
| 2025.10.31 | ₩81,847 | ₩81,847 | ₩80,736 | ₩81,204 | -0.79% | 2.3만 |
|---|
| 2025.10.30 | ₩81,338 | ₩81,793 | ₩80,682 | ₩80,709 | -0.77% | 2.5만 |
|---|
| 2025.10.29 | ₩82,556 | ₩82,744 | ₩81,659 | ₩82,329 | -0.28% | 6만 |
|---|
| 2025.10.28 | ₩81,659 | ₩81,927 | ₩81,151 | ₩81,419 | -0.30% | 7.1만 |
|---|
| 2025.10.27 | ₩81,271 | ₩81,900 | ₩81,097 | ₩81,887 | +0.76% | 9.8만 |
|---|
| 2025.10.24 | ₩79,477 | ₩80,267 | ₩79,384 | ₩80,080 | +0.76% | 5.5만 |
|---|
| 2025.10.23 | ₩76,773 | ₩78,152 | ₩76,773 | ₩78,112 | +1.74% | 1.8만 |
|---|
| 2025.10.22 | ₩77,804 | ₩78,045 | ₩76,050 | ₩76,867 | -1.20% | 6.2만 |
|---|
| 2025.10.21 | ₩77,496 | ₩77,764 | ₩76,907 | ₩77,456 | -0.05% | 4.6만 |
|---|
| 2025.10.20 | ₩76,961 | ₩77,777 | ₩76,961 | ₩77,577 | +0.80% | 9.6만 |
|---|
| 2025.10.17 | ₩75,435 | ₩76,332 | ₩75,060 | ₩76,131 | +0.92% | 3.7만 |
|---|
| 2025.10.16 | ₩76,224 | ₩76,787 | ₩75,421 | ₩75,796 | -0.56% | 7.8만 |
|---|
| 2025.10.15 | ₩75,421 | ₩75,823 | ₩74,551 | ₩75,622 | +0.27% | 3.9만 |
|---|
| 2025.10.14 | ₩74,016 | ₩75,127 | ₩73,534 | ₩74,042 | +0.04% | 5.1만 |
|---|
| 2025.10.13 | ₩75,100 | ₩75,301 | ₩74,511 | ₩75,287 | +0.25% | 3.4만 |
|---|
| 2025.10.10 | ₩77,228 | ₩77,228 | ₩73,279 | ₩73,279 | -5.11% | 6.9만 |
|---|