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 | ₩135,757 | ₩135,757 | ₩133,721 | ₩134,283 | -1.09% | 4.5만 |
| 2026.10.08 | ₩136,092 | ₩136,427 | ₩132,689 | ₩134,002 | -1.54% | 6.5만 |
| 2026.10.07 | ₩136,481 | ₩137,861 | ₩135,811 | ₩137,767 | +0.94% | 8.7만 |
| 2026.10.06 | ₩139,349 | ₩139,563 | ₩138,156 | ₩138,290 | -0.76% | 12만 |
| 2026.10.05 | ₩138,746 | ₩139,255 | ₩138,317 | ₩138,973 | +0.16% | 6.9만 |
| 2026.10.02 | ₩139,362 | ₩139,684 | ₩137,660 | ₩138,169 | -0.86% | 13.2만 |
| 2026.10.01 | ₩136,977 | ₩137,915 | ₩135,128 | ₩137,714 | +0.54% | 44.7만 |
| 2026.09.30 | ₩136,213 | ₩137,044 | ₩136,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,267 |
| +0.04% |
| 8.7만 |
| 2026.09.29 | ₩136,360 | ₩136,508 | ₩135,007 | ₩135,932 | -0.31% | 7.3만 |
|---|
| 2026.09.28 | ₩137,352 | ₩137,352 | ₩133,640 | ₩135,409 | -1.41% | 12.8만 |
|---|
| 2026.09.25 | ₩138,973 | ₩139,362 | ₩137,727 | ₩138,652 | -0.23% | 6.4만 |
|---|
| 2026.09.24 | ₩135,905 | ₩138,397 | ₩135,905 | ₩138,049 | +1.58% | 6.2만 |
|---|
| 2026.09.23 | ₩139,349 | ₩139,349 | ₩136,829 | ₩137,553 | -1.29% | 24.7만 |
|---|
| 2026.09.22 | ₩137,365 | ₩139,898 | ₩136,736 | ₩139,536 | +1.58% | 28.3만 |
|---|
| 2026.09.21 | ₩134,471 | ₩138,464 | ₩134,471 | ₩137,955 | +2.59% | 25.5만 |
|---|
| 2026.09.18 | ₩130,424 | ₩131,443 | ₩129,473 | ₩131,067 | +0.49% | 4.3만 |
|---|
| 2026.09.17 | ₩128,414 | ₩129,593 | ₩128,227 | ₩129,352 | +0.73% | 7.5만 |
|---|
| 2026.09.16 | ₩126,257 | ₩127,449 | ₩124,287 | ₩125,573 | -0.54% | 24.7만 |
|---|
| 2026.09.15 | ₩124,917 | ₩125,546 | ₩123,912 | ₩124,407 | -0.41% | 5.4만 |
|---|
| 2026.09.14 | ₩123,429 | ₩125,399 | ₩122,746 | ₩124,622 | +0.97% | 18만 |
|---|
| 2026.09.11 | ₩128,146 | ₩128,642 | ₩127,677 | ₩128,280 | +0.10% | 5.6만 |
|---|
| 2026.09.10 | ₩127,356 | ₩127,865 | ₩126,270 | ₩126,350 | -0.79% | 11.4만 |
|---|
| 2026.09.09 | ₩128,977 | ₩130,612 | ₩128,709 | ₩129,835 | +0.66% | 17.9만 |
|---|
| 2026.09.08 | ₩129,138 | ₩130,183 | ₩128,066 | ₩128,682 | -0.35% | 34.5만 |
|---|
| 2026.09.04 | ₩125,091 | ₩127,583 | ₩125,091 | ₩127,583 | +1.99% | 14.6만 |
|---|
| 2026.09.03 | ₩123,054 | ₩124,863 | ₩122,183 | ₩124,300 | +1.01% | 9.2만 |
|---|
| 2026.09.02 | ₩121,352 | ₩122,719 | ₩121,352 | ₩122,397 | +0.86% | 9.7만 |
|---|
| 2026.09.01 | ₩121,741 | ₩123,161 | ₩120,763 | ₩121,553 | -0.15% | 16.5만 |
|---|
| 2026.08.31 | ₩123,014 | ₩123,496 | ₩122,438 | ₩123,322 | +0.25% | 6.3만 |
|---|
| 2026.08.28 | ₩123,523 | ₩125,010 | ₩122,558 | ₩122,719 | -0.65% | 15.6만 |
|---|
| 2026.08.27 | ₩125,560 | ₩125,788 | ₩123,737 | ₩124,943 | -0.49% | 20.4만 |
|---|
| 2026.08.26 | ₩122,263 | ₩123,335 | ₩122,062 | ₩122,960 | +0.57% | 3.7만 |
|---|
| 2026.08.25 | ₩122,022 | ₩123,054 | ₩121,500 | ₩122,317 | +0.24% | 6.6만 |
|---|
| 2026.08.24 | ₩121,339 | ₩121,339 | ₩118,980 | ₩120,320 | -0.84% | 6.9만 |
|---|
| 2026.08.21 | ₩124,394 | ₩124,394 | ₩122,384 | ₩123,108 | -1.03% | 5.4만 |
|---|
| 2026.08.20 | ₩122,491 | ₩123,469 | ₩121,928 | ₩122,907 | +0.34% | 10.4만 |
|---|
| 2026.08.19 | ₩125,051 | ₩125,051 | ₩121,486 | ₩122,451 | -2.08% | 11.3만 |
|---|
| 2026.08.18 | ₩125,613 | ₩126,484 | ₩123,148 | ₩123,496 | -1.69% | 20.6만 |
|---|
| 2026.08.17 | ₩130,049 | ₩131,282 | ₩129,392 | ₩129,701 | -0.27% | 15.4만 |
|---|
| 2026.08.14 | ₩128,696 | ₩129,406 | ₩127,503 | ₩128,830 | +0.10% | 6.1만 |
|---|
| 2026.08.13 | ₩124,970 | ₩128,347 | ₩124,970 | ₩127,650 | +2.14% | 17.6만 |
|---|
| 2026.08.12 | ₩124,729 | ₩125,386 | ₩124,193 | ₩124,582 | -0.12% | 13.4만 |
|---|
| 2026.08.11 | ₩122,491 | ₩122,491 | ₩120,923 | ₩121,580 | -0.74% | 6.4만 |
|---|
| 2026.08.10 | ₩121,995 | ₩122,947 | ₩121,098 | ₩121,245 | -0.62% | 12.9만 |
|---|
| 2026.08.07 | ₩123,175 | ₩123,469 | ₩120,468 | ₩122,518 | -0.53% | 7.7만 |
|---|
| 2026.08.06 | ₩120,119 | ₩123,737 | ₩119,302 | ₩121,969 | +1.54% | 12만 |
|---|
| 2026.08.05 | ₩125,948 | ₩126,846 | ₩123,443 | ₩123,510 | -1.94% | 9.2만 |
|---|
| 2026.08.04 | ₩122,840 | ₩126,538 | ₩122,330 | ₩125,881 | +2.48% | 23.6만 |
|---|
| 2026.08.03 | ₩115,711 | ₩120,575 | ₩114,491 | ₩119,945 | +3.66% | 23.8만 |
|---|
| 2026.07.31 | ₩119,476 | ₩120,387 | ₩114,773 | ₩116,193 | -2.75% | 43.4만 |
|---|
| 2026.07.30 | ₩111,784 | ₩115,912 | ₩111,664 | ₩115,510 | +3.33% | 37.9만 |
|---|
| 2026.07.29 | ₩112,602 | ₩113,915 | ₩108,796 | ₩109,037 | -3.17% | 41.2만 |
|---|
| 2026.07.28 | ₩113,567 | ₩113,835 | ₩110,002 | ₩112,789 | -0.68% | 23.7만 |
|---|
| 2026.07.27 | ₩120,669 | ₩120,910 | ₩115,202 | ₩117,198 | -2.88% | 13.2만 |
|---|
| 2026.07.24 | ₩122,009 | ₩122,639 | ₩118,485 | ₩118,833 | -2.60% | 28.6만 |
|---|
| 2026.07.23 | ₩123,054 | ₩124,783 | ₩122,049 | ₩122,947 | -0.09% | 26.1만 |
|---|
| 2026.07.22 | ₩123,443 | ₩126,283 | ₩123,443 | ₩125,051 | +1.30% | 17.3만 |
|---|
| 2026.07.21 | ₩123,416 | ₩125,439 | ₩122,773 | ₩125,091 | +1.36% | 23.4만 |
|---|
| 2026.07.20 | ₩120,253 | ₩121,446 | ₩119,034 | ₩119,222 | -0.86% | 65.9만 |
|---|
| 2026.07.17 | ₩116,207 | ₩120,521 | ₩114,210 | ₩118,552 | +2.02% | 24만 |
|---|
| 2026.07.16 | ₩123,282 | ₩123,858 | ₩119,463 | ₩120,253 | -2.46% | 17.6만 |
|---|
| 2026.07.15 | ₩129,513 | ₩129,687 | ₩123,496 | ₩126,377 | -2.42% | 8.6만 |
|---|
| 2026.07.14 | ₩129,781 | ₩129,781 | ₩127,396 | ₩129,138 | -0.50% | 6.9만 |
|---|
| 2026.07.13 | ₩128,441 | ₩128,830 | ₩126,069 | ₩126,672 | -1.38% | 18만 |
|---|
| 2026.07.10 | ₩131,054 | ₩133,252 | ₩130,572 | ₩132,608 | +1.19% | 14.1만 |
|---|
| 2026.07.09 | ₩131,000 | ₩133,077 | ₩130,625 | ₩132,327 | +1.01% | 20.3만 |
|---|
| 2026.07.08 | ₩124,997 | ₩128,052 | ₩124,488 | ₩128,052 | +2.44% | 21.7만 |
|---|
| 2026.07.07 | ₩127,222 | ₩127,664 | ₩124,340 | ₩126,793 | -0.34% | 20.7만 |
|---|
| 2026.07.06 | ₩130,585 | ₩132,662 | ₩130,585 | ₩131,510 | +0.71% | 13.7만 |
|---|
| 2026.07.02 | ₩133,171 | ₩134,270 | ₩125,962 | ₩127,664 | -4.14% | 23만 |
|---|
| 2026.07.01 | ₩135,865 | ₩136,615 | ₩133,828 | ₩134,190 | -1.23% | 14만 |
|---|
| 2026.06.30 | ₩135,865 | ₩139,791 | ₩135,865 | ₩139,496 | +2.67% | 13만 |
|---|
| 2026.06.29 | ₩133,171 | ₩135,757 | ₩128,749 | ₩135,757 | +1.94% | 73.6만 |
|---|
| 2026.06.26 | ₩133,265 | ₩134,846 | ₩131,871 | ₩132,448 | -0.61% | 17.5만 |
|---|
| 2026.06.25 | ₩140,836 | ₩140,836 | ₩134,471 | ₩137,942 | -2.06% | 14.2만 |
|---|
| 2026.06.24 | ₩135,503 | ₩135,664 | ₩130,692 | ₩133,801 | -1.26% | 13만 |
|---|
| 2026.06.23 | ₩134,726 | ₩137,406 | ₩134,002 | ₩134,672 | -0.04% | 18.6만 |
|---|
| 2026.06.22 | ₩145,097 | ₩146,491 | ₩143,476 | ₩144,870 | -0.16% | 16.7만 |
|---|
| 2026.06.18 | ₩140,769 | ₩143,101 | ₩139,978 | ₩142,578 | +1.29% | 32.3만 |
|---|
| 2026.06.17 | ₩137,178 | ₩139,054 | ₩134,712 | ₩135,074 | -1.53% | 19.8만 |
|---|
| 2026.06.16 | ₩138,625 | ₩139,871 | ₩133,788 | ₩133,948 | -3.37% | 26.1만 |
|---|
| 2026.06.15 | ₩136,253 | ₩138,236 | ₩135,556 | ₩137,982 | +1.27% | 19만 |
|---|
| 2026.06.12 | ₩128,160 | ₩131,644 | ₩127,302 | ₩130,330 | +1.69% | 14.1만 |
|---|
| 2026.06.11 | ₩123,952 | ₩129,861 | ₩122,746 | ₩129,821 | +4.74% | 22.4만 |
|---|
| 2026.06.10 | ₩123,577 | ₩126,886 | ₩121,138 | ₩121,620 | -1.58% | 19.8만 |
|---|
| 2026.06.09 | ₩130,397 | ₩130,987 | ₩119,664 | ₩125,948 | -3.41% | 28.4만 |
|---|
| 2026.06.08 | ₩127,288 | ₩128,655 | ₩125,694 | ₩127,490 | +0.16% | 23.6만 |
|---|
| 2026.06.05 | ₩128,883 | ₩129,593 | ₩121,272 | ₩121,794 | -5.50% | 32.5만 |
|---|
| 2026.06.04 | ₩133,198 | ₩135,985 | ₩131,295 | ₩134,712 | +1.14% | 19.5만 |
|---|
| 2026.06.03 | ₩137,459 | ₩137,928 | ₩135,181 | ₩137,459 | 0.00% | 39.2만 |
|---|
| 2026.06.02 | ₩135,556 | ₩137,004 | ₩134,498 | ₩136,923 | +1.01% | 17.3만 |
|---|
| 2026.06.01 | ₩133,814 | ₩137,312 | ₩132,970 | ₩136,508 | +2.01% | 23.3만 |
|---|
| 2026.05.29 | ₩133,774 | ₩135,007 | ₩132,662 | ₩133,600 | -0.13% | 28.5만 |
|---|
| 2026.05.28 | ₩131,309 | ₩134,350 | ₩130,089 | ₩133,292 | +1.51% | 35.2만 |
|---|
| 2026.05.27 | ₩132,716 | ₩132,716 | ₩128,454 | ₩130,732 | -1.49% | 19.7만 |
|---|
| 2026.05.26 | ₩127,208 | ₩131,295 | ₩126,980 | ₩130,907 | +2.91% | 30.7만 |
|---|
| 2026.05.22 | ₩122,786 | ₩124,300 | ₩122,451 | ₩123,041 | +0.21% | 15.7만 |
|---|
| 2026.05.21 | ₩119,181 | ₩122,237 | ₩118,994 | ₩121,982 | +2.35% | 16.7만 |
|---|
| 2026.05.20 | ₩117,198 | ₩119,490 | ₩116,568 | ₩119,369 | +1.85% | 16.3만 |
|---|
| 2026.05.19 | ₩113,902 | ₩117,292 | ₩112,227 | ₩115,590 | +1.48% | 16.7만 |
|---|
| 2026.05.18 | ₩119,664 | ₩119,664 | ₩114,398 | ₩116,220 | -2.88% | 21.6만 |
|---|
| 2026.05.15 | ₩117,841 | ₩119,141 | ₩116,649 | ₩117,533 | -0.26% | 21.7만 |
|---|
| 2026.05.14 | ₩120,776 | ₩122,317 | ₩120,709 | ₩121,687 | +0.75% | 12만 |
|---|
| 2026.05.13 | ₩122,625 | ₩123,268 | ₩120,079 | ₩122,719 | +0.08% | 11.7만 |
|---|
| 2026.05.12 | ₩121,084 | ₩122,103 | ₩116,153 | ₩119,972 | -0.92% | 21.8만 |
|---|
| 2026.05.11 | ₩123,644 | ₩125,667 | ₩122,920 | ₩124,809 | +0.94% | 36.6만 |
|---|
| 2026.05.08 | ₩116,984 | ₩121,942 | ₩116,984 | ₩121,875 | +4.18% | 29만 |
|---|
| 2026.05.07 | ₩116,166 | ₩116,877 | ₩113,902 | ₩114,585 | -1.36% | 11.1만 |
|---|
| 2026.05.06 | ₩115,255 | ₩116,354 | ₩113,406 | ₩116,354 | +0.95% | 15.5만 |
|---|
| 2026.05.05 | ₩109,319 | ₩112,294 | ₩109,225 | ₩111,959 | +2.41% | 25.8만 |
|---|
| 2026.05.04 | ₩107,550 | ₩108,140 | ₩106,371 | ₩107,068 | -0.45% | 16.5만 |
|---|
| 2026.05.01 | ₩104,361 | ₩106,183 | ₩103,945 | ₩106,183 | +1.75% | 23.6만 |
|---|
| 2026.04.30 | ₩103,718 | ₩104,307 | ₩101,801 | ₩104,240 | +0.50% | 7만 |
|---|
| 2026.04.29 | ₩101,654 | ₩102,244 | ₩100,957 | ₩102,177 | +0.51% | 5.3만 |
|---|
| 2026.04.28 | ₩99,818 | ₩100,917 | ₩98,907 | ₩100,488 | +0.67% | 5.7만 |
|---|
| 2026.04.27 | ₩101,788 | ₩102,297 | ₩101,306 | ₩102,056 | +0.26% | 9만 |
|---|
| 2026.04.24 | ₩99,443 | ₩101,024 | ₩99,188 | ₩100,944 | +1.51% | 7만 |
|---|
| 2026.04.23 | ₩96,763 | ₩97,527 | ₩95,155 | ₩96,200 | -0.58% | 5.1만 |
|---|
| 2026.04.22 | ₩96,522 | ₩98,063 | ₩96,254 | ₩97,862 | +1.39% | 9.6만 |
|---|
| 2026.04.21 | ₩95,718 | ₩95,986 | ₩94,378 | ₩94,672 | -1.09% | 5.6만 |
|---|
| 2026.04.20 | ₩94,579 | ₩94,994 | ₩93,533 | ₩94,699 | +0.13% | 5.5만 |
|---|
| 2026.04.17 | ₩94,445 | ₩95,396 | ₩94,378 | ₩94,927 | +0.51% | 6.3만 |
|---|
| 2026.04.16 | ₩92,756 | ₩93,574 | ₩91,952 | ₩93,480 | +0.78% | 6.7만 |
|---|
| 2026.04.15 | ₩91,483 | ₩92,167 | ₩90,840 | ₩92,167 | +0.75% | 4.4만 |
|---|
| 2026.04.14 | ₩89,781 | ₩91,671 | ₩89,286 | ₩91,671 | +2.10% | 6.4만 |
|---|
| 2026.04.13 | ₩86,150 | ₩88,508 | ₩85,895 | ₩88,415 | +2.63% | 5.5만 |
|---|
| 2026.04.10 | ₩86,311 | ₩86,699 | ₩85,788 | ₩86,203 | -0.12% | 8.1만 |
|---|
| 2026.04.09 | ₩85,252 | ₩85,935 | ₩84,542 | ₩85,694 | +0.52% | 4.5만 |
|---|
| 2026.04.08 | ₩86,069 | ₩86,177 | ₩84,582 | ₩85,560 | -0.59% | 5.5만 |
|---|
| 2026.04.07 | ₩80,629 | ₩81,071 | ₩79,423 | ₩81,058 | +0.53% | 2.1만 |
|---|
| 2026.04.06 | ₩80,374 | ₩80,964 | ₩80,200 | ₩80,763 | +0.48% | 2.3만 |
|---|
| 2026.04.02 | ₩77,118 | ₩79,651 | ₩76,823 | ₩79,624 | +3.25% | 4.7만 |
|---|
| 2026.04.01 | ₩79,008 | ₩80,723 | ₩78,981 | ₩79,664 | +0.83% | 10.4만 |
|---|
| 2026.03.31 | ₩75,095 | ₩77,802 | ₩75,095 | ₩77,802 | +3.60% | 3.6만 |
|---|
| 2026.03.30 | ₩76,864 | ₩76,864 | ₩73,862 | ₩74,358 | -3.26% | 10.4만 |
|---|
| 2026.03.27 | ₩77,118 | ₩77,373 | ₩75,952 | ₩76,274 | -1.09% | 3.9만 |
|---|
| 2026.03.26 | ₩79,798 | ₩79,972 | ₩77,614 | ₩77,681 | -2.65% | 3.2만 |
|---|
| 2026.03.25 | ₩81,379 | ₩82,049 | ₩81,031 | ₩81,232 | -0.18% | 2.2만 |
|---|
| 2026.03.24 | ₩80,790 | ₩81,326 | ₩80,214 | ₩80,790 | 0.00% | 3.6만 |
|---|
| 2026.03.23 | ₩82,666 | ₩83,416 | ₩81,567 | ₩82,090 | -0.70% | 3.1만 |
|---|
| 2026.03.20 | ₩83,430 | ₩83,430 | ₩80,642 | ₩81,044 | -2.86% | 4.5만 |
|---|
| 2026.03.19 | ₩81,915 | ₩84,515 | ₩81,540 | ₩83,912 | +2.44% | 2.5만 |
|---|
| 2026.03.18 | ₩84,368 | ₩84,957 | ₩83,872 | ₩83,872 | -0.59% | 3.2만 |
|---|
| 2026.03.17 | ₩84,528 | ₩84,917 | ₩84,274 | ₩84,582 | +0.06% | 2.9만 |
|---|
| 2026.03.16 | ₩83,751 | ₩84,528 | ₩83,738 | ₩83,765 | +0.02% | 3만 |
|---|
| 2026.03.13 | ₩82,103 | ₩83,001 | ₩81,205 | ₩81,487 | -0.75% | 5.8만 |
|---|
| 2026.03.12 | ₩83,108 | ₩83,108 | ₩81,460 | ₩81,460 | -1.98% | 3.3만 |
|---|
| 2026.03.11 | ₩83,805 | ₩84,461 | ₩83,564 | ₩84,153 | +0.42% | 2.9만 |
|---|
| 2026.03.10 | ₩83,162 | ₩84,850 | ₩82,961 | ₩83,282 | +0.15% | 2.4만 |
|---|
| 2026.03.09 | ₩79,570 | ₩83,028 | ₩79,034 | ₩82,894 | +4.18% | 13.4만 |
|---|
| 2026.03.06 | ₩81,044 | ₩82,143 | ₩80,200 | ₩80,535 | -0.63% | 8.2만 |
|---|
| 2026.03.05 | ₩83,041 | ₩84,153 | ₩81,339 | ₩82,947 | -0.11% | 5.8만 |
|---|
| 2026.03.04 | ₩82,451 | ₩84,662 | ₩82,451 | ₩84,180 | +2.10% | 3.5만 |
|---|
| 2026.03.03 | ₩81,044 | ₩82,130 | ₩79,704 | ₩81,701 | +0.81% | 4.1만 |
|---|
| 2026.03.02 | ₩83,162 | ₩85,158 | ₩82,947 | ₩84,984 | +2.19% | 3.2만 |
|---|
| 2026.02.27 | ₩84,448 | ₩85,520 | ₩84,368 | ₩85,453 | +1.19% | 2.3만 |
|---|
| 2026.02.26 | ₩87,275 | ₩87,275 | ₩84,984 | ₩86,110 | -1.34% | 6만 |
|---|
| 2026.02.25 | ₩86,311 | ₩87,235 | ₩86,177 | ₩87,115 | +0.93% | 3.2만 |
|---|
| 2026.02.24 | ₩84,917 | ₩86,056 | ₩84,729 | ₩85,480 | +0.66% | 2.2만 |
|---|
| 2026.02.23 | ₩84,729 | ₩84,863 | ₩83,336 | ₩83,671 | -1.25% | 3.5만 |
|---|
| 2026.02.20 | ₩83,885 | ₩85,828 | ₩83,885 | ₩85,507 | +1.93% | 4.6만 |
|---|
| 2026.02.19 | ₩83,925 | ₩84,073 | ₩83,188 | ₩84,059 | +0.16% | 6.7만 |
|---|
| 2026.02.18 | ₩83,564 | ₩84,944 | ₩83,162 | ₩84,435 | +1.04% | 2.9만 |
|---|
| 2026.02.17 | ₩83,309 | ₩83,778 | ₩81,728 | ₩83,309 | 0.00% | 6만 |
|---|
| 2026.02.13 | ₩83,349 | ₩84,689 | ₩82,813 | ₩84,220 | +1.05% | 3.9만 |
|---|
| 2026.02.12 | ₩85,681 | ₩86,163 | ₩83,617 | ₩83,778 | -2.22% | 5.1만 |
|---|
| 2026.02.11 | ₩85,198 | ₩85,198 | ₩83,054 | ₩84,595 | -0.71% | 8.2만 |
|---|
| 2026.02.10 | ₩84,689 | ₩84,890 | ₩83,872 | ₩84,019 | -0.79% | 4.4만 |
|---|
| 2026.02.09 | ₩83,282 | ₩85,252 | ₩82,559 | ₩84,890 | +1.93% | 3.3만 |
|---|
| 2026.02.06 | ₩81,768 | ₩84,220 | ₩81,768 | ₩83,939 | +2.65% | 6.2만 |
|---|
| 2026.02.05 | ₩80,924 | ₩82,358 | ₩79,838 | ₩80,937 | +0.02% | 11.1만 |
|---|
| 2026.02.04 | ₩84,850 | ₩84,850 | ₩81,366 | ₩82,183 | -3.14% | 21.2만 |
|---|
| 2026.02.03 | ₩88,307 | ₩88,307 | ₩84,515 | ₩85,922 | -2.70% | 10.7만 |
|---|
| 2026.02.02 | ₩85,895 | ₩88,240 | ₩85,842 | ₩87,798 | +2.22% | 10.3만 |
|---|
| 2026.01.30 | ₩88,656 | ₩89,460 | ₩86,217 | ₩86,726 | -2.18% | 5.1만 |
|---|
| 2026.01.29 | ₩89,795 | ₩89,795 | ₩86,659 | ₩88,830 | -1.07% | 11.9만 |
|---|
| 2026.01.28 | ₩88,736 | ₩89,554 | ₩88,736 | ₩89,245 | +0.57% | 9.3만 |
|---|
| 2026.01.27 | ₩87,302 | ₩87,490 | ₩86,632 | ₩87,316 | +0.02% | 6.4만 |
|---|
| 2026.01.26 | ₩86,257 | ₩86,418 | ₩85,828 | ₩85,828 | -0.50% | 5.1만 |
|---|
| 2026.01.23 | ₩86,391 | ₩86,833 | ₩85,895 | ₩86,270 | -0.14% | 3.8만 |
|---|
| 2026.01.22 | ₩86,538 | ₩86,538 | ₩85,292 | ₩86,485 | -0.06% | 7.1만 |
|---|
| 2026.01.21 | ₩83,443 | ₩85,600 | ₩83,443 | ₩85,306 | +2.23% | 4만 |
|---|
| 2026.01.20 | ₩82,518 | ₩83,644 | ₩81,848 | ₩82,384 | -0.16% | 6.3만 |
|---|
| 2026.01.16 | ₩84,662 | ₩84,662 | ₩83,698 | ₩83,912 | -0.89% | 4.6만 |
|---|
| 2026.01.15 | ₩84,435 | ₩84,649 | ₩83,403 | ₩83,497 | -1.11% | 4.3만 |
|---|
| 2026.01.14 | ₩83,242 | ₩83,296 | ₩82,411 | ₩83,202 | -0.05% | 7만 |
|---|
| 2026.01.13 | ₩84,019 | ₩84,247 | ₩83,349 | ₩83,778 | -0.29% | 4.3만 |
|---|
| 2026.01.12 | ₩83,269 | ₩84,113 | ₩83,269 | ₩83,912 | +0.77% | 7.8만 |
|---|
| 2026.01.09 | ₩82,961 | ₩84,113 | ₩82,746 | ₩83,858 | +1.08% | 4.5만 |
|---|
| 2026.01.08 | ₩84,100 | ₩84,100 | ₩82,411 | ₩82,760 | -1.59% | 9.6만 |
|---|
| 2026.01.07 | ₩83,992 | ₩84,368 | ₩83,671 | ₩84,006 | +0.02% | 4만 |
|---|
| 2026.01.06 | ₩82,652 | ₩84,167 | ₩82,652 | ₩84,167 | +1.83% | 6.6만 |
|---|
| 2026.01.05 | ₩82,800 | ₩82,987 | ₩81,862 | ₩82,063 | -0.89% | 3.3만 |
|---|
| 2026.01.02 | ₩81,165 | ₩82,143 | ₩80,723 | ₩81,755 | +0.73% | 3만 |
|---|
| 2025.12.31 | ₩80,656 | ₩80,656 | ₩79,691 | ₩79,691 | -1.20% | 1.6만 |
|---|
| 2025.12.30 | ₩80,870 | ₩81,031 | ₩80,602 | ₩80,696 | -0.22% | 7.5만 |
|---|
| 2025.12.29 | ₩79,865 | ₩80,602 | ₩79,637 | ₩80,401 | +0.67% | 6.6만 |
|---|
| 2025.12.26 | ₩80,334 | ₩80,401 | ₩79,986 | ₩80,307 | -0.03% | 9.8천 |
|---|
| 2025.12.24 | ₩79,624 | ₩80,013 | ₩79,611 | ₩80,013 | +0.49% | 1.1만 |
|---|
| 2025.12.23 | ₩79,423 | ₩79,664 | ₩78,887 | ₩79,517 | +0.12% | 7.4만 |
|---|
| 2025.12.22 | ₩79,771 | ₩79,771 | ₩79,142 | ₩79,544 | -0.29% | 4.4만 |
|---|
| 2025.12.19 | ₩77,654 | ₩78,927 | ₩77,493 | ₩78,753 | +1.42% | 2.4만 |
|---|
| 2025.12.18 | ₩77,681 | ₩77,788 | ₩77,011 | ₩77,091 | -0.76% | 2.8만 |
|---|
| 2025.12.17 | ₩77,346 | ₩77,359 | ₩75,242 | ₩75,242 | -2.72% | 3.5만 |
|---|
| 2025.12.16 | ₩76,797 | ₩77,426 | ₩76,435 | ₩77,078 | +0.37% | 1.6만 |
|---|
| 2025.12.15 | ₩78,190 | ₩78,217 | ₩77,158 | ₩77,306 | -1.13% | 2.9만 |
|---|
| 2025.12.12 | ₩79,731 | ₩79,731 | ₩77,359 | ₩77,359 | -2.97% | 3.7만 |
|---|
| 2025.12.11 | ₩79,758 | ₩79,932 | ₩78,632 | ₩79,691 | -0.08% | 3.8만 |
|---|
| 2025.12.10 | ₩79,745 | ₩80,669 | ₩79,369 | ₩80,522 | +0.97% | 3.6만 |
|---|
| 2025.12.09 | ₩79,289 | ₩79,825 | ₩79,168 | ₩79,584 | +0.37% | 2.3만 |
|---|
| 2025.12.08 | ₩79,544 | ₩79,865 | ₩79,075 | ₩79,383 | -0.20% | 1.9만 |
|---|
| 2025.12.05 | ₩78,565 | ₩79,597 | ₩78,552 | ₩79,168 | +0.77% | 2.2만 |
|---|
| 2025.12.04 | ₩78,552 | ₩78,552 | ₩77,802 | ₩77,922 | -0.80% | 2.7만 |
|---|
| 2025.12.03 | ₩77,989 | ₩78,364 | ₩77,400 | ₩78,297 | +0.40% | 5.8만 |
|---|
| 2025.12.02 | ₩77,936 | ₩78,592 | ₩77,614 | ₩77,976 | +0.05% | 3.4만 |
|---|
| 2025.12.01 | ₩76,864 | ₩77,788 | ₩76,810 | ₩77,440 | +0.75% | 12.4만 |
|---|
| 2025.11.28 | ₩77,038 | ₩77,440 | ₩77,038 | ₩77,440 | +0.52% | 5.2천 |
|---|
| 2025.11.26 | ₩76,167 | ₩76,689 | ₩76,006 | ₩76,368 | +0.26% | 2.1만 |
|---|
| 2025.11.25 | ₩74,626 | ₩75,617 | ₩74,023 | ₩75,550 | +1.24% | 3.2만 |
|---|
| 2025.11.24 | ₩74,036 | ₩75,671 | ₩74,036 | ₩75,617 | +2.14% | 3.7만 |
|---|
| 2025.11.21 | ₩72,602 | ₩74,023 | ₩71,383 | ₩73,192 | +0.81% | 7.9만 |
|---|
| 2025.11.20 | ₩77,373 | ₩77,467 | ₩72,549 | ₩72,602 | -6.17% | 7.4만 |
|---|
| 2025.11.19 | ₩75,390 | ₩76,515 | ₩75,028 | ₩75,349 | -0.05% | 2.6만 |
|---|
| 2025.11.18 | ₩75,765 | ₩76,180 | ₩74,411 | ₩75,363 | -0.53% | 7.8만 |
|---|
| 2025.11.17 | ₩77,708 | ₩78,793 | ₩76,341 | ₩76,890 | -1.05% | 3만 |
|---|
| 2025.11.14 | ₩76,100 | ₩78,807 | ₩75,872 | ₩77,735 | +2.15% | 9.2만 |
|---|
| 2025.11.13 | ₩79,423 | ₩79,865 | ₩77,386 | ₩77,828 | -2.01% | 4.9만 |
|---|
| 2025.11.12 | ₩80,750 | ₩80,924 | ₩80,013 | ₩80,535 | -0.27% | 3.1만 |
|---|
| 2025.11.11 | ₩80,441 | ₩80,522 | ₩79,812 | ₩79,879 | -0.70% | 3.6만 |
|---|
| 2025.11.10 | ₩80,468 | ₩81,178 | ₩80,039 | ₩81,018 | +0.68% | 3.9만 |
|---|
| 2025.11.07 | ₩77,721 | ₩78,391 | ₩76,475 | ₩78,351 | +0.81% | 8만 |
|---|
| 2025.11.06 | ₩80,535 | ₩80,575 | ₩78,458 | ₩78,713 | -2.26% | 6.2만 |
|---|
| 2025.11.05 | ₩79,544 | ₩81,393 | ₩79,436 | ₩80,937 | +1.75% | 4.2만 |
|---|
| 2025.11.04 | ₩80,120 | ₩80,951 | ₩79,262 | ₩79,316 | -1.00% | 7.1만 |
|---|
| 2025.11.03 | ₩82,626 | ₩82,626 | ₩81,741 | ₩82,358 | -0.32% | 4.4만 |
|---|
| 2025.10.31 | ₩81,929 | ₩81,929 | ₩80,817 | ₩81,286 | -0.79% | 2.3만 |
|---|
| 2025.10.30 | ₩81,420 | ₩81,875 | ₩80,763 | ₩80,790 | -0.77% | 2.5만 |
|---|
| 2025.10.29 | ₩82,639 | ₩82,827 | ₩81,741 | ₩82,411 | -0.28% | 6만 |
|---|
| 2025.10.28 | ₩81,741 | ₩82,009 | ₩81,232 | ₩81,500 | -0.30% | 7.1만 |
|---|
| 2025.10.27 | ₩81,353 | ₩81,982 | ₩81,178 | ₩81,969 | +0.76% | 9.8만 |
|---|
| 2025.10.24 | ₩79,557 | ₩80,348 | ₩79,463 | ₩80,160 | +0.76% | 5.5만 |
|---|
| 2025.10.23 | ₩76,850 | ₩78,230 | ₩76,850 | ₩78,190 | +1.74% | 1.8만 |
|---|
| 2025.10.22 | ₩77,882 | ₩78,123 | ₩76,127 | ₩76,944 | -1.20% | 6.2만 |
|---|
| 2025.10.21 | ₩77,574 | ₩77,842 | ₩76,984 | ₩77,534 | -0.05% | 4.6만 |
|---|
| 2025.10.20 | ₩77,038 | ₩77,855 | ₩77,038 | ₩77,654 | +0.80% | 9.6만 |
|---|
| 2025.10.17 | ₩75,510 | ₩76,408 | ₩75,135 | ₩76,207 | +0.92% | 3.7만 |
|---|
| 2025.10.16 | ₩76,301 | ₩76,864 | ₩75,497 | ₩75,872 | -0.56% | 7.8만 |
|---|
| 2025.10.15 | ₩75,497 | ₩75,899 | ₩74,626 | ₩75,698 | +0.27% | 3.9만 |
|---|
| 2025.10.14 | ₩74,090 | ₩75,202 | ₩73,607 | ₩74,117 | +0.04% | 5.1만 |
|---|
| 2025.10.13 | ₩75,175 | ₩75,376 | ₩74,586 | ₩75,363 | +0.25% | 3.4만 |
|---|
| 2025.10.10 | ₩77,306 | ₩77,306 | ₩73,353 | ₩73,353 | -5.11% | 6.9만 |
|---|