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 | ₩135,871 | ₩135,871 | ₩133,832 | ₩134,396 | -1.09% | 4.5만 |
| 2026.10.08 | ₩136,206 | ₩136,541 | ₩132,800 | ₩134,114 | -1.54% | 6.5만 |
| 2026.10.07 | ₩136,595 | ₩137,976 | ₩135,925 | ₩137,883 | +0.94% | 8.7만 |
| 2026.10.06 | ₩139,465 | ₩139,680 | ₩138,272 | ₩138,406 | -0.76% | 12만 |
| 2026.10.05 | ₩138,862 | ₩139,371 | ₩138,432 | ₩139,090 | +0.16% | 6.9만 |
| 2026.10.02 | ₩139,479 | ₩139,800 | ₩137,775 | ₩138,285 | -0.86% | 13.2만 |
| 2026.10.01 | ₩137,091 | ₩138,030 | ₩135,241 | ₩137,829 | +0.54% | 44.7만 |
| 2026.09.30 | ₩136,327 | ₩137,158 | ₩136,126 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,381 |
| +0.04% |
| 8.7만 |
| 2026.09.29 | ₩136,474 | ₩136,622 | ₩135,120 | ₩136,045 | -0.31% | 7.3만 |
|---|
| 2026.09.28 | ₩137,467 | ₩137,467 | ₩133,752 | ₩135,522 | -1.41% | 12.8만 |
|---|
| 2026.09.25 | ₩139,090 | ₩139,479 | ₩137,842 | ₩138,768 | -0.23% | 6.4만 |
|---|
| 2026.09.24 | ₩136,018 | ₩138,513 | ₩136,018 | ₩138,164 | +1.58% | 6.2만 |
|---|
| 2026.09.23 | ₩139,465 | ₩139,465 | ₩136,944 | ₩137,668 | -1.29% | 24.7만 |
|---|
| 2026.09.22 | ₩137,480 | ₩140,015 | ₩136,850 | ₩139,653 | +1.58% | 28.3만 |
|---|
| 2026.09.21 | ₩134,583 | ₩138,580 | ₩134,583 | ₩138,070 | +2.59% | 25.5만 |
|---|
| 2026.09.18 | ₩130,533 | ₩131,552 | ₩129,581 | ₩131,177 | +0.49% | 4.3만 |
|---|
| 2026.09.17 | ₩128,521 | ₩129,702 | ₩128,334 | ₩129,460 | +0.73% | 7.5만 |
|---|
| 2026.09.16 | ₩126,362 | ₩127,556 | ₩124,391 | ₩125,678 | -0.54% | 24.7만 |
|---|
| 2026.09.15 | ₩125,021 | ₩125,651 | ₩124,015 | ₩124,511 | -0.41% | 5.4만 |
|---|
| 2026.09.14 | ₩123,532 | ₩125,504 | ₩122,848 | ₩124,726 | +0.97% | 18만 |
|---|
| 2026.09.11 | ₩128,253 | ₩128,749 | ₩127,784 | ₩128,387 | +0.10% | 5.6만 |
|---|
| 2026.09.10 | ₩127,462 | ₩127,972 | ₩126,376 | ₩126,456 | -0.79% | 11.4만 |
|---|
| 2026.09.09 | ₩129,085 | ₩130,721 | ₩128,817 | ₩129,943 | +0.66% | 17.9만 |
|---|
| 2026.09.08 | ₩129,246 | ₩130,292 | ₩128,173 | ₩128,790 | -0.35% | 34.5만 |
|---|
| 2026.09.04 | ₩125,195 | ₩127,690 | ₩125,195 | ₩127,690 | +1.99% | 14.6만 |
|---|
| 2026.09.03 | ₩123,157 | ₩124,967 | ₩122,285 | ₩124,404 | +1.01% | 9.2만 |
|---|
| 2026.09.02 | ₩121,454 | ₩122,822 | ₩121,454 | ₩122,500 | +0.86% | 9.7만 |
|---|
| 2026.09.01 | ₩121,843 | ₩123,264 | ₩120,864 | ₩121,655 | -0.15% | 16.5만 |
|---|
| 2026.08.31 | ₩123,117 | ₩123,599 | ₩122,540 | ₩123,425 | +0.25% | 6.3만 |
|---|
| 2026.08.28 | ₩123,626 | ₩125,115 | ₩122,661 | ₩122,822 | -0.65% | 15.6만 |
|---|
| 2026.08.27 | ₩125,665 | ₩125,893 | ₩123,841 | ₩125,048 | -0.49% | 20.4만 |
|---|
| 2026.08.26 | ₩122,366 | ₩123,439 | ₩122,164 | ₩123,063 | +0.57% | 3.7만 |
|---|
| 2026.08.25 | ₩122,124 | ₩123,157 | ₩121,601 | ₩122,419 | +0.24% | 6.6만 |
|---|
| 2026.08.24 | ₩121,440 | ₩121,440 | ₩119,080 | ₩120,421 | -0.84% | 6.9만 |
|---|
| 2026.08.21 | ₩124,498 | ₩124,498 | ₩122,486 | ₩123,211 | -1.03% | 5.4만 |
|---|
| 2026.08.20 | ₩122,594 | ₩123,573 | ₩122,030 | ₩123,009 | +0.34% | 10.4만 |
|---|
| 2026.08.19 | ₩125,155 | ₩125,155 | ₩121,588 | ₩122,553 | -2.08% | 11.3만 |
|---|
| 2026.08.18 | ₩125,718 | ₩126,590 | ₩123,251 | ₩123,599 | -1.69% | 20.6만 |
|---|
| 2026.08.17 | ₩130,158 | ₩131,391 | ₩129,500 | ₩129,809 | -0.27% | 15.4만 |
|---|
| 2026.08.14 | ₩128,803 | ₩129,514 | ₩127,609 | ₩128,937 | +0.10% | 6.1만 |
|---|
| 2026.08.13 | ₩125,075 | ₩128,454 | ₩125,075 | ₩127,757 | +2.14% | 17.6만 |
|---|
| 2026.08.12 | ₩124,833 | ₩125,490 | ₩124,297 | ₩124,686 | -0.12% | 13.4만 |
|---|
| 2026.08.11 | ₩122,594 | ₩122,594 | ₩121,024 | ₩121,682 | -0.74% | 6.4만 |
|---|
| 2026.08.10 | ₩122,097 | ₩123,050 | ₩121,199 | ₩121,346 | -0.62% | 12.9만 |
|---|
| 2026.08.07 | ₩123,278 | ₩123,573 | ₩120,568 | ₩122,620 | -0.53% | 7.7만 |
|---|
| 2026.08.06 | ₩120,220 | ₩123,841 | ₩119,402 | ₩122,071 | +1.54% | 12만 |
|---|
| 2026.08.05 | ₩126,054 | ₩126,952 | ₩123,546 | ₩123,613 | -1.94% | 9.2만 |
|---|
| 2026.08.04 | ₩122,942 | ₩126,644 | ₩122,433 | ₩125,987 | +2.48% | 23.6만 |
|---|
| 2026.08.03 | ₩115,807 | ₩120,676 | ₩114,587 | ₩120,045 | +3.66% | 23.8만 |
|---|
| 2026.07.31 | ₩119,576 | ₩120,488 | ₩114,869 | ₩116,290 | -2.75% | 43.4만 |
|---|
| 2026.07.30 | ₩111,878 | ₩116,009 | ₩111,757 | ₩115,606 | +3.33% | 37.9만 |
|---|
| 2026.07.29 | ₩112,696 | ₩114,010 | ₩108,887 | ₩109,129 | -3.17% | 41.2만 |
|---|
| 2026.07.28 | ₩113,662 | ₩113,930 | ₩110,094 | ₩112,884 | -0.68% | 23.7만 |
|---|
| 2026.07.27 | ₩120,770 | ₩121,011 | ₩115,298 | ₩117,296 | -2.88% | 13.2만 |
|---|
| 2026.07.24 | ₩122,111 | ₩122,741 | ₩118,584 | ₩118,932 | -2.60% | 28.6만 |
|---|
| 2026.07.23 | ₩123,157 | ₩124,887 | ₩122,151 | ₩123,050 | -0.09% | 26.1만 |
|---|
| 2026.07.22 | ₩123,546 | ₩126,389 | ₩123,546 | ₩125,155 | +1.30% | 17.3만 |
|---|
| 2026.07.21 | ₩123,519 | ₩125,544 | ₩122,875 | ₩125,195 | +1.36% | 23.4만 |
|---|
| 2026.07.20 | ₩120,354 | ₩121,548 | ₩119,133 | ₩119,321 | -0.86% | 65.9만 |
|---|
| 2026.07.17 | ₩116,304 | ₩120,622 | ₩114,305 | ₩118,651 | +2.02% | 24만 |
|---|
| 2026.07.16 | ₩123,385 | ₩123,962 | ₩119,563 | ₩120,354 | -2.46% | 17.6만 |
|---|
| 2026.07.15 | ₩129,621 | ₩129,796 | ₩123,599 | ₩126,483 | -2.42% | 8.6만 |
|---|
| 2026.07.14 | ₩129,889 | ₩129,889 | ₩127,502 | ₩129,246 | -0.50% | 6.9만 |
|---|
| 2026.07.13 | ₩128,548 | ₩128,937 | ₩126,174 | ₩126,778 | -1.38% | 18만 |
|---|
| 2026.07.10 | ₩131,163 | ₩133,363 | ₩130,681 | ₩132,719 | +1.19% | 14.1만 |
|---|
| 2026.07.09 | ₩131,110 | ₩133,189 | ₩130,734 | ₩132,438 | +1.01% | 20.3만 |
|---|
| 2026.07.08 | ₩125,102 | ₩128,159 | ₩124,592 | ₩128,159 | +2.44% | 21.7만 |
|---|
| 2026.07.07 | ₩127,328 | ₩127,770 | ₩124,444 | ₩126,899 | -0.34% | 20.7만 |
|---|
| 2026.07.06 | ₩130,694 | ₩132,773 | ₩130,694 | ₩131,619 | +0.71% | 13.7만 |
|---|
| 2026.07.02 | ₩133,282 | ₩134,382 | ₩126,067 | ₩127,770 | -4.14% | 23만 |
|---|
| 2026.07.01 | ₩135,978 | ₩136,729 | ₩133,940 | ₩134,302 | -1.23% | 14만 |
|---|
| 2026.06.30 | ₩135,978 | ₩139,908 | ₩135,978 | ₩139,613 | +2.67% | 13만 |
|---|
| 2026.06.29 | ₩133,282 | ₩135,871 | ₩128,857 | ₩135,871 | +1.94% | 73.6만 |
|---|
| 2026.06.26 | ₩133,376 | ₩134,959 | ₩131,982 | ₩132,558 | -0.61% | 17.5만 |
|---|
| 2026.06.25 | ₩140,954 | ₩140,954 | ₩134,583 | ₩138,057 | -2.06% | 14.2만 |
|---|
| 2026.06.24 | ₩135,616 | ₩135,777 | ₩130,801 | ₩133,913 | -1.26% | 13만 |
|---|
| 2026.06.23 | ₩134,838 | ₩137,520 | ₩134,114 | ₩134,785 | -0.04% | 18.6만 |
|---|
| 2026.06.22 | ₩145,219 | ₩146,613 | ₩143,596 | ₩144,991 | -0.16% | 16.7만 |
|---|
| 2026.06.18 | ₩140,887 | ₩143,220 | ₩140,095 | ₩142,697 | +1.29% | 32.3만 |
|---|
| 2026.06.17 | ₩137,293 | ₩139,170 | ₩134,825 | ₩135,187 | -1.53% | 19.8만 |
|---|
| 2026.06.16 | ₩138,741 | ₩139,988 | ₩133,899 | ₩134,060 | -3.37% | 26.1만 |
|---|
| 2026.06.15 | ₩136,367 | ₩138,352 | ₩135,670 | ₩138,097 | +1.27% | 19만 |
|---|
| 2026.06.12 | ₩128,267 | ₩131,754 | ₩127,408 | ₩130,439 | +1.69% | 14.1만 |
|---|
| 2026.06.11 | ₩124,055 | ₩129,970 | ₩122,848 | ₩129,930 | +4.74% | 22.4만 |
|---|
| 2026.06.10 | ₩123,680 | ₩126,993 | ₩121,239 | ₩121,722 | -1.58% | 19.8만 |
|---|
| 2026.06.09 | ₩130,506 | ₩131,096 | ₩119,764 | ₩126,054 | -3.41% | 28.4만 |
|---|
| 2026.06.08 | ₩127,395 | ₩128,763 | ₩125,799 | ₩127,596 | +0.16% | 23.6만 |
|---|
| 2026.06.05 | ₩128,991 | ₩129,702 | ₩121,373 | ₩121,896 | -5.50% | 32.5만 |
|---|
| 2026.06.04 | ₩133,309 | ₩136,099 | ₩131,405 | ₩134,825 | +1.14% | 19.5만 |
|---|
| 2026.06.03 | ₩137,574 | ₩138,044 | ₩135,294 | ₩137,574 | 0.00% | 39.2만 |
|---|
| 2026.06.02 | ₩135,670 | ₩137,118 | ₩134,610 | ₩137,038 | +1.01% | 17.3만 |
|---|
| 2026.06.01 | ₩133,926 | ₩137,427 | ₩133,081 | ₩136,622 | +2.01% | 23.3만 |
|---|
| 2026.05.29 | ₩133,886 | ₩135,120 | ₩132,773 | ₩133,712 | -0.13% | 28.5만 |
|---|
| 2026.05.28 | ₩131,418 | ₩134,463 | ₩130,198 | ₩133,403 | +1.51% | 35.2만 |
|---|
| 2026.05.27 | ₩132,827 | ₩132,827 | ₩128,562 | ₩130,842 | -1.49% | 19.7만 |
|---|
| 2026.05.26 | ₩127,314 | ₩131,405 | ₩127,086 | ₩131,016 | +2.91% | 30.7만 |
|---|
| 2026.05.22 | ₩122,889 | ₩124,404 | ₩122,553 | ₩123,143 | +0.21% | 15.7만 |
|---|
| 2026.05.21 | ₩119,281 | ₩122,339 | ₩119,093 | ₩122,084 | +2.35% | 16.7만 |
|---|
| 2026.05.20 | ₩117,296 | ₩119,589 | ₩116,666 | ₩119,469 | +1.85% | 16.3만 |
|---|
| 2026.05.19 | ₩113,997 | ₩117,390 | ₩112,320 | ₩115,687 | +1.48% | 16.7만 |
|---|
| 2026.05.18 | ₩119,764 | ₩119,764 | ₩114,493 | ₩116,317 | -2.88% | 21.6만 |
|---|
| 2026.05.15 | ₩117,940 | ₩119,241 | ₩116,746 | ₩117,631 | -0.26% | 21.7만 |
|---|
| 2026.05.14 | ₩120,877 | ₩122,419 | ₩120,810 | ₩121,789 | +0.75% | 12만 |
|---|
| 2026.05.13 | ₩122,728 | ₩123,371 | ₩120,180 | ₩122,822 | +0.08% | 11.7만 |
|---|
| 2026.05.12 | ₩121,185 | ₩122,205 | ₩116,250 | ₩120,072 | -0.92% | 21.8만 |
|---|
| 2026.05.11 | ₩123,747 | ₩125,772 | ₩123,023 | ₩124,914 | +0.94% | 36.6만 |
|---|
| 2026.05.08 | ₩117,082 | ₩122,044 | ₩117,082 | ₩121,977 | +4.18% | 29만 |
|---|
| 2026.05.07 | ₩116,263 | ₩116,974 | ₩113,997 | ₩114,681 | -1.36% | 11.1만 |
|---|
| 2026.05.06 | ₩115,351 | ₩116,451 | ₩113,501 | ₩116,451 | +0.95% | 15.5만 |
|---|
| 2026.05.05 | ₩109,410 | ₩112,388 | ₩109,316 | ₩112,052 | +2.41% | 25.8만 |
|---|
| 2026.05.04 | ₩107,640 | ₩108,230 | ₩106,460 | ₩107,157 | -0.45% | 16.5만 |
|---|
| 2026.05.01 | ₩104,448 | ₩106,272 | ₩104,032 | ₩106,272 | +1.75% | 23.6만 |
|---|
| 2026.04.30 | ₩103,804 | ₩104,394 | ₩101,886 | ₩104,327 | +0.50% | 7만 |
|---|
| 2026.04.29 | ₩101,739 | ₩102,329 | ₩101,041 | ₩102,262 | +0.51% | 5.3만 |
|---|
| 2026.04.28 | ₩99,902 | ₩101,001 | ₩98,990 | ₩100,572 | +0.67% | 5.7만 |
|---|
| 2026.04.27 | ₩101,873 | ₩102,383 | ₩101,390 | ₩102,141 | +0.26% | 9만 |
|---|
| 2026.04.24 | ₩99,526 | ₩101,109 | ₩99,271 | ₩101,028 | +1.51% | 7만 |
|---|
| 2026.04.23 | ₩96,844 | ₩97,608 | ₩95,234 | ₩96,280 | -0.58% | 5.1만 |
|---|
| 2026.04.22 | ₩96,602 | ₩98,145 | ₩96,334 | ₩97,943 | +1.39% | 9.6만 |
|---|
| 2026.04.21 | ₩95,798 | ₩96,066 | ₩94,456 | ₩94,752 | -1.09% | 5.6만 |
|---|
| 2026.04.20 | ₩94,658 | ₩95,073 | ₩93,612 | ₩94,778 | +0.13% | 5.5만 |
|---|
| 2026.04.17 | ₩94,524 | ₩95,476 | ₩94,456 | ₩95,006 | +0.51% | 6.3만 |
|---|
| 2026.04.16 | ₩92,834 | ₩93,652 | ₩92,029 | ₩93,558 | +0.78% | 6.7만 |
|---|
| 2026.04.15 | ₩91,560 | ₩92,244 | ₩90,916 | ₩92,244 | +0.75% | 4.4만 |
|---|
| 2026.04.14 | ₩89,856 | ₩91,747 | ₩89,360 | ₩91,747 | +2.10% | 6.4만 |
|---|
| 2026.04.13 | ₩86,222 | ₩88,582 | ₩85,967 | ₩88,488 | +2.63% | 5.5만 |
|---|
| 2026.04.10 | ₩86,383 | ₩86,772 | ₩85,860 | ₩86,276 | -0.12% | 8.1만 |
|---|
| 2026.04.09 | ₩85,323 | ₩86,007 | ₩84,613 | ₩85,766 | +0.52% | 4.5만 |
|---|
| 2026.04.08 | ₩86,141 | ₩86,249 | ₩84,653 | ₩85,632 | -0.59% | 5.5만 |
|---|
| 2026.04.07 | ₩80,696 | ₩81,139 | ₩79,489 | ₩81,126 | +0.53% | 2.1만 |
|---|
| 2026.04.06 | ₩80,442 | ₩81,032 | ₩80,267 | ₩80,831 | +0.48% | 2.3만 |
|---|
| 2026.04.02 | ₩77,183 | ₩79,717 | ₩76,888 | ₩79,691 | +3.25% | 4.7만 |
|---|
| 2026.04.01 | ₩79,074 | ₩80,790 | ₩79,047 | ₩79,731 | +0.83% | 10.4만 |
|---|
| 2026.03.31 | ₩75,157 | ₩77,867 | ₩75,157 | ₩77,867 | +3.60% | 3.6만 |
|---|
| 2026.03.30 | ₩76,928 | ₩76,928 | ₩73,924 | ₩74,420 | -3.26% | 10.4만 |
|---|
| 2026.03.27 | ₩77,183 | ₩77,437 | ₩76,016 | ₩76,338 | -1.09% | 3.9만 |
|---|
| 2026.03.26 | ₩79,865 | ₩80,039 | ₩77,679 | ₩77,746 | -2.65% | 3.2만 |
|---|
| 2026.03.25 | ₩81,447 | ₩82,118 | ₩81,099 | ₩81,300 | -0.18% | 2.2만 |
|---|
| 2026.03.24 | ₩80,857 | ₩81,394 | ₩80,281 | ₩80,857 | 0.00% | 3.6만 |
|---|
| 2026.03.23 | ₩82,735 | ₩83,486 | ₩81,635 | ₩82,158 | -0.70% | 3.1만 |
|---|
| 2026.03.20 | ₩83,499 | ₩83,499 | ₩80,710 | ₩81,112 | -2.86% | 4.5만 |
|---|
| 2026.03.19 | ₩81,984 | ₩84,586 | ₩81,608 | ₩83,982 | +2.44% | 2.5만 |
|---|
| 2026.03.18 | ₩84,438 | ₩85,028 | ₩83,942 | ₩83,942 | -0.59% | 3.2만 |
|---|
| 2026.03.17 | ₩84,599 | ₩84,988 | ₩84,344 | ₩84,653 | +0.06% | 2.9만 |
|---|
| 2026.03.16 | ₩83,821 | ₩84,599 | ₩83,808 | ₩83,835 | +0.02% | 3만 |
|---|
| 2026.03.13 | ₩82,172 | ₩83,070 | ₩81,273 | ₩81,555 | -0.75% | 5.8만 |
|---|
| 2026.03.12 | ₩83,178 | ₩83,178 | ₩81,528 | ₩81,528 | -1.98% | 3.3만 |
|---|
| 2026.03.11 | ₩83,875 | ₩84,532 | ₩83,633 | ₩84,224 | +0.42% | 2.9만 |
|---|
| 2026.03.10 | ₩83,231 | ₩84,921 | ₩83,030 | ₩83,352 | +0.15% | 2.4만 |
|---|
| 2026.03.09 | ₩79,637 | ₩83,097 | ₩79,100 | ₩82,963 | +4.18% | 13.4만 |
|---|
| 2026.03.06 | ₩81,112 | ₩82,212 | ₩80,267 | ₩80,603 | -0.63% | 8.2만 |
|---|
| 2026.03.05 | ₩83,110 | ₩84,224 | ₩81,407 | ₩83,017 | -0.11% | 5.8만 |
|---|
| 2026.03.04 | ₩82,520 | ₩84,733 | ₩82,520 | ₩84,250 | +2.10% | 3.5만 |
|---|
| 2026.03.03 | ₩81,112 | ₩82,198 | ₩79,771 | ₩81,769 | +0.81% | 4.1만 |
|---|
| 2026.03.02 | ₩83,231 | ₩85,229 | ₩83,017 | ₩85,055 | +2.19% | 3.2만 |
|---|
| 2026.02.27 | ₩84,519 | ₩85,592 | ₩84,438 | ₩85,524 | +1.19% | 2.3만 |
|---|
| 2026.02.26 | ₩87,348 | ₩87,348 | ₩85,055 | ₩86,182 | -1.34% | 6만 |
|---|
| 2026.02.25 | ₩86,383 | ₩87,308 | ₩86,249 | ₩87,188 | +0.93% | 3.2만 |
|---|
| 2026.02.24 | ₩84,988 | ₩86,128 | ₩84,800 | ₩85,551 | +0.66% | 2.2만 |
|---|
| 2026.02.23 | ₩84,800 | ₩84,934 | ₩83,405 | ₩83,741 | -1.25% | 3.5만 |
|---|
| 2026.02.20 | ₩83,955 | ₩85,900 | ₩83,955 | ₩85,578 | +1.93% | 4.6만 |
|---|
| 2026.02.19 | ₩83,996 | ₩84,143 | ₩83,258 | ₩84,130 | +0.16% | 6.7만 |
|---|
| 2026.02.18 | ₩83,633 | ₩85,015 | ₩83,231 | ₩84,505 | +1.04% | 2.9만 |
|---|
| 2026.02.17 | ₩83,379 | ₩83,848 | ₩81,796 | ₩83,379 | 0.00% | 6만 |
|---|
| 2026.02.13 | ₩83,419 | ₩84,760 | ₩82,882 | ₩84,291 | +1.05% | 3.9만 |
|---|
| 2026.02.12 | ₩85,752 | ₩86,235 | ₩83,687 | ₩83,848 | -2.22% | 5.1만 |
|---|
| 2026.02.11 | ₩85,270 | ₩85,270 | ₩83,124 | ₩84,666 | -0.71% | 8.2만 |
|---|
| 2026.02.10 | ₩84,760 | ₩84,961 | ₩83,942 | ₩84,089 | -0.79% | 4.4만 |
|---|
| 2026.02.09 | ₩83,352 | ₩85,323 | ₩82,628 | ₩84,961 | +1.93% | 3.3만 |
|---|
| 2026.02.06 | ₩81,836 | ₩84,291 | ₩81,836 | ₩84,009 | +2.65% | 6.2만 |
|---|
| 2026.02.05 | ₩80,991 | ₩82,426 | ₩79,905 | ₩81,005 | +0.02% | 11.1만 |
|---|
| 2026.02.04 | ₩84,921 | ₩84,921 | ₩81,434 | ₩82,252 | -3.14% | 21.2만 |
|---|
| 2026.02.03 | ₩88,381 | ₩88,381 | ₩84,586 | ₩85,994 | -2.70% | 10.7만 |
|---|
| 2026.02.02 | ₩85,967 | ₩88,314 | ₩85,913 | ₩87,871 | +2.22% | 10.3만 |
|---|
| 2026.01.30 | ₩88,730 | ₩89,535 | ₩86,289 | ₩86,799 | -2.18% | 5.1만 |
|---|
| 2026.01.29 | ₩89,870 | ₩89,870 | ₩86,732 | ₩88,904 | -1.07% | 11.9만 |
|---|
| 2026.01.28 | ₩88,810 | ₩89,628 | ₩88,810 | ₩89,320 | +0.57% | 9.3만 |
|---|
| 2026.01.27 | ₩87,375 | ₩87,563 | ₩86,705 | ₩87,389 | +0.02% | 6.4만 |
|---|
| 2026.01.26 | ₩86,329 | ₩86,490 | ₩85,900 | ₩85,900 | -0.50% | 5.1만 |
|---|
| 2026.01.23 | ₩86,463 | ₩86,906 | ₩85,967 | ₩86,343 | -0.14% | 3.8만 |
|---|
| 2026.01.22 | ₩86,611 | ₩86,611 | ₩85,364 | ₩86,557 | -0.06% | 7.1만 |
|---|
| 2026.01.21 | ₩83,513 | ₩85,672 | ₩83,513 | ₩85,377 | +2.23% | 4만 |
|---|
| 2026.01.20 | ₩82,587 | ₩83,714 | ₩81,917 | ₩82,453 | -0.16% | 6.3만 |
|---|
| 2026.01.16 | ₩84,733 | ₩84,733 | ₩83,768 | ₩83,982 | -0.89% | 4.6만 |
|---|
| 2026.01.15 | ₩84,505 | ₩84,720 | ₩83,473 | ₩83,566 | -1.11% | 4.3만 |
|---|
| 2026.01.14 | ₩83,312 | ₩83,365 | ₩82,480 | ₩83,271 | -0.05% | 7만 |
|---|
| 2026.01.13 | ₩84,089 | ₩84,317 | ₩83,419 | ₩83,848 | -0.29% | 4.3만 |
|---|
| 2026.01.12 | ₩83,338 | ₩84,183 | ₩83,338 | ₩83,982 | +0.77% | 7.8만 |
|---|
| 2026.01.09 | ₩83,030 | ₩84,183 | ₩82,815 | ₩83,929 | +1.08% | 4.5만 |
|---|
| 2026.01.08 | ₩84,170 | ₩84,170 | ₩82,480 | ₩82,829 | -1.59% | 9.6만 |
|---|
| 2026.01.07 | ₩84,063 | ₩84,438 | ₩83,741 | ₩84,076 | +0.02% | 4만 |
|---|
| 2026.01.06 | ₩82,722 | ₩84,237 | ₩82,722 | ₩84,237 | +1.83% | 6.6만 |
|---|
| 2026.01.05 | ₩82,869 | ₩83,057 | ₩81,930 | ₩82,131 | -0.89% | 3.3만 |
|---|
| 2026.01.02 | ₩81,233 | ₩82,212 | ₩80,790 | ₩81,823 | +0.73% | 3만 |
|---|
| 2025.12.31 | ₩80,723 | ₩80,723 | ₩79,758 | ₩79,758 | -1.20% | 1.6만 |
|---|
| 2025.12.30 | ₩80,938 | ₩81,099 | ₩80,670 | ₩80,763 | -0.22% | 7.5만 |
|---|
| 2025.12.29 | ₩79,932 | ₩80,670 | ₩79,704 | ₩80,468 | +0.67% | 6.6만 |
|---|
| 2025.12.26 | ₩80,401 | ₩80,468 | ₩80,053 | ₩80,375 | -0.03% | 9.8천 |
|---|
| 2025.12.24 | ₩79,691 | ₩80,079 | ₩79,677 | ₩80,079 | +0.49% | 1.1만 |
|---|
| 2025.12.23 | ₩79,489 | ₩79,731 | ₩78,953 | ₩79,583 | +0.12% | 7.4만 |
|---|
| 2025.12.22 | ₩79,838 | ₩79,838 | ₩79,208 | ₩79,610 | -0.29% | 4.4만 |
|---|
| 2025.12.19 | ₩77,719 | ₩78,993 | ₩77,558 | ₩78,819 | +1.42% | 2.4만 |
|---|
| 2025.12.18 | ₩77,746 | ₩77,853 | ₩77,075 | ₩77,156 | -0.76% | 2.8만 |
|---|
| 2025.12.17 | ₩77,411 | ₩77,424 | ₩75,305 | ₩75,305 | -2.72% | 3.5만 |
|---|
| 2025.12.16 | ₩76,861 | ₩77,491 | ₩76,499 | ₩77,142 | +0.37% | 1.6만 |
|---|
| 2025.12.15 | ₩78,256 | ₩78,282 | ₩77,223 | ₩77,370 | -1.13% | 2.9만 |
|---|
| 2025.12.12 | ₩79,798 | ₩79,798 | ₩77,424 | ₩77,424 | -2.97% | 3.7만 |
|---|
| 2025.12.11 | ₩79,825 | ₩79,999 | ₩78,698 | ₩79,758 | -0.08% | 3.8만 |
|---|
| 2025.12.10 | ₩79,811 | ₩80,737 | ₩79,436 | ₩80,589 | +0.97% | 3.6만 |
|---|
| 2025.12.09 | ₩79,355 | ₩79,892 | ₩79,235 | ₩79,650 | +0.37% | 2.3만 |
|---|
| 2025.12.08 | ₩79,610 | ₩79,932 | ₩79,141 | ₩79,449 | -0.20% | 1.9만 |
|---|
| 2025.12.05 | ₩78,631 | ₩79,664 | ₩78,618 | ₩79,235 | +0.77% | 2.2만 |
|---|
| 2025.12.04 | ₩78,618 | ₩78,618 | ₩77,867 | ₩77,987 | -0.80% | 2.7만 |
|---|
| 2025.12.03 | ₩78,054 | ₩78,430 | ₩77,464 | ₩78,363 | +0.40% | 5.8만 |
|---|
| 2025.12.02 | ₩78,001 | ₩78,658 | ₩77,679 | ₩78,041 | +0.05% | 3.4만 |
|---|
| 2025.12.01 | ₩76,928 | ₩77,853 | ₩76,874 | ₩77,504 | +0.75% | 12.4만 |
|---|
| 2025.11.28 | ₩77,102 | ₩77,504 | ₩77,102 | ₩77,504 | +0.52% | 5.2천 |
|---|
| 2025.11.26 | ₩76,230 | ₩76,753 | ₩76,069 | ₩76,432 | +0.26% | 2.1만 |
|---|
| 2025.11.25 | ₩74,688 | ₩75,681 | ₩74,085 | ₩75,613 | +1.24% | 3.2만 |
|---|
| 2025.11.24 | ₩74,098 | ₩75,734 | ₩74,098 | ₩75,681 | +2.14% | 3.7만 |
|---|
| 2025.11.21 | ₩72,663 | ₩74,085 | ₩71,443 | ₩73,253 | +0.81% | 7.9만 |
|---|
| 2025.11.20 | ₩77,437 | ₩77,531 | ₩72,609 | ₩72,663 | -6.17% | 7.4만 |
|---|
| 2025.11.19 | ₩75,453 | ₩76,579 | ₩75,090 | ₩75,412 | -0.05% | 2.6만 |
|---|
| 2025.11.18 | ₩75,828 | ₩76,244 | ₩74,474 | ₩75,426 | -0.53% | 7.8만 |
|---|
| 2025.11.17 | ₩77,773 | ₩78,859 | ₩76,405 | ₩76,955 | -1.05% | 3만 |
|---|
| 2025.11.14 | ₩76,163 | ₩78,872 | ₩75,935 | ₩77,800 | +2.15% | 9.2만 |
|---|
| 2025.11.13 | ₩79,489 | ₩79,932 | ₩77,451 | ₩77,893 | -2.01% | 4.9만 |
|---|
| 2025.11.12 | ₩80,817 | ₩80,991 | ₩80,079 | ₩80,603 | -0.27% | 3.1만 |
|---|
| 2025.11.11 | ₩80,509 | ₩80,589 | ₩79,878 | ₩79,945 | -0.70% | 3.6만 |
|---|
| 2025.11.10 | ₩80,535 | ₩81,246 | ₩80,106 | ₩81,085 | +0.68% | 3.9만 |
|---|
| 2025.11.07 | ₩77,786 | ₩78,457 | ₩76,539 | ₩78,416 | +0.81% | 8만 |
|---|
| 2025.11.06 | ₩80,603 | ₩80,643 | ₩78,524 | ₩78,779 | -2.26% | 6.2만 |
|---|
| 2025.11.05 | ₩79,610 | ₩81,461 | ₩79,503 | ₩81,005 | +1.75% | 4.2만 |
|---|
| 2025.11.04 | ₩80,187 | ₩81,018 | ₩79,328 | ₩79,382 | -1.00% | 7.1만 |
|---|
| 2025.11.03 | ₩82,695 | ₩82,695 | ₩81,810 | ₩82,426 | -0.32% | 4.4만 |
|---|
| 2025.10.31 | ₩81,997 | ₩81,997 | ₩80,884 | ₩81,354 | -0.79% | 2.3만 |
|---|
| 2025.10.30 | ₩81,488 | ₩81,944 | ₩80,831 | ₩80,857 | -0.77% | 2.5만 |
|---|
| 2025.10.29 | ₩82,708 | ₩82,896 | ₩81,810 | ₩82,480 | -0.28% | 6만 |
|---|
| 2025.10.28 | ₩81,810 | ₩82,078 | ₩81,300 | ₩81,568 | -0.30% | 7.1만 |
|---|
| 2025.10.27 | ₩81,421 | ₩82,051 | ₩81,246 | ₩82,038 | +0.76% | 9.8만 |
|---|
| 2025.10.24 | ₩79,623 | ₩80,415 | ₩79,530 | ₩80,227 | +0.76% | 5.5만 |
|---|
| 2025.10.23 | ₩76,914 | ₩78,296 | ₩76,914 | ₩78,256 | +1.74% | 1.8만 |
|---|
| 2025.10.22 | ₩77,947 | ₩78,188 | ₩76,190 | ₩77,008 | -1.20% | 6.2만 |
|---|
| 2025.10.21 | ₩77,639 | ₩77,907 | ₩77,048 | ₩77,598 | -0.05% | 4.6만 |
|---|
| 2025.10.20 | ₩77,102 | ₩77,920 | ₩77,102 | ₩77,719 | +0.80% | 9.6만 |
|---|
| 2025.10.17 | ₩75,573 | ₩76,472 | ₩75,198 | ₩76,271 | +0.92% | 3.7만 |
|---|
| 2025.10.16 | ₩76,365 | ₩76,928 | ₩75,560 | ₩75,935 | -0.56% | 7.8만 |
|---|
| 2025.10.15 | ₩75,560 | ₩75,962 | ₩74,688 | ₩75,761 | +0.27% | 3.9만 |
|---|
| 2025.10.14 | ₩74,152 | ₩75,265 | ₩73,669 | ₩74,178 | +0.04% | 5.1만 |
|---|
| 2025.10.13 | ₩75,238 | ₩75,439 | ₩74,648 | ₩75,426 | +0.25% | 3.4만 |
|---|
| 2025.10.10 | ₩77,370 | ₩77,370 | ₩73,414 | ₩73,414 | -5.11% | 6.9만 |
|---|