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 | ₩135,693 | ₩135,693 | ₩133,657 | ₩134,219 | -1.09% | 4.5만 |
| 2026.10.08 | ₩136,027 | ₩136,362 | ₩132,625 | ₩133,938 | -1.54% | 6.5만 |
| 2026.10.07 | ₩136,416 | ₩137,795 | ₩135,746 | ₩137,702 | +0.94% | 8.7만 |
| 2026.10.06 | ₩139,282 | ₩139,496 | ₩138,090 | ₩138,224 | -0.76% | 12만 |
| 2026.10.05 | ₩138,679 | ₩139,188 | ₩138,251 | ₩138,907 | +0.16% | 6.9만 |
| 2026.10.02 | ₩139,296 | ₩139,617 | ₩137,595 | ₩138,103 | -0.86% | 13.2만 |
| 2026.10.01 | ₩136,911 | ₩137,849 | ₩135,063 | ₩137,648 | +0.54% | 44.7만 |
| 2026.09.30 | ₩136,148 | ₩136,978 | ₩135,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,202 |
| +0.04% |
| 8.7만 |
| 2026.09.29 | ₩136,295 | ₩136,443 | ₩134,943 | ₩135,867 | -0.31% | 7.3만 |
|---|
| 2026.09.28 | ₩137,286 | ₩137,286 | ₩133,576 | ₩135,344 | -1.41% | 12.8만 |
|---|
| 2026.09.25 | ₩138,907 | ₩139,296 | ₩137,661 | ₩138,586 | -0.23% | 6.4만 |
|---|
| 2026.09.24 | ₩135,840 | ₩138,331 | ₩135,840 | ₩137,983 | +1.58% | 6.2만 |
|---|
| 2026.09.23 | ₩139,282 | ₩139,282 | ₩136,764 | ₩137,487 | -1.29% | 24.7만 |
|---|
| 2026.09.22 | ₩137,300 | ₩139,831 | ₩136,670 | ₩139,470 | +1.58% | 28.3만 |
|---|
| 2026.09.21 | ₩134,407 | ₩138,398 | ₩134,407 | ₩137,889 | +2.59% | 25.5만 |
|---|
| 2026.09.18 | ₩130,362 | ₩131,380 | ₩129,411 | ₩131,005 | +0.49% | 4.3만 |
|---|
| 2026.09.17 | ₩128,353 | ₩129,531 | ₩128,165 | ₩129,290 | +0.73% | 7.5만 |
|---|
| 2026.09.16 | ₩126,196 | ₩127,388 | ₩124,227 | ₩125,513 | -0.54% | 24.7만 |
|---|
| 2026.09.15 | ₩124,857 | ₩125,487 | ₩123,852 | ₩124,348 | -0.41% | 5.4만 |
|---|
| 2026.09.14 | ₩123,370 | ₩125,339 | ₩122,687 | ₩124,562 | +0.97% | 18만 |
|---|
| 2026.09.11 | ₩128,085 | ₩128,580 | ₩127,616 | ₩128,219 | +0.10% | 5.6만 |
|---|
| 2026.09.10 | ₩127,295 | ₩127,804 | ₩126,210 | ₩126,290 | -0.79% | 11.4만 |
|---|
| 2026.09.09 | ₩128,915 | ₩130,549 | ₩128,647 | ₩129,773 | +0.66% | 17.9만 |
|---|
| 2026.09.08 | ₩129,076 | ₩130,121 | ₩128,005 | ₩128,621 | -0.35% | 34.5만 |
|---|
| 2026.09.04 | ₩125,031 | ₩127,522 | ₩125,031 | ₩127,522 | +1.99% | 14.6만 |
|---|
| 2026.09.03 | ₩122,995 | ₩124,803 | ₩122,125 | ₩124,241 | +1.01% | 9.2만 |
|---|
| 2026.09.02 | ₩121,294 | ₩122,660 | ₩121,294 | ₩122,339 | +0.86% | 9.7만 |
|---|
| 2026.09.01 | ₩121,683 | ₩123,102 | ₩120,705 | ₩121,495 | -0.15% | 16.5만 |
|---|
| 2026.08.31 | ₩122,955 | ₩123,437 | ₩122,379 | ₩123,263 | +0.25% | 6.3만 |
|---|
| 2026.08.28 | ₩123,464 | ₩124,951 | ₩122,500 | ₩122,660 | -0.65% | 15.6만 |
|---|
| 2026.08.27 | ₩125,500 | ₩125,728 | ₩123,678 | ₩124,884 | -0.49% | 20.4만 |
|---|
| 2026.08.26 | ₩122,205 | ₩123,277 | ₩122,004 | ₩122,902 | +0.57% | 3.7만 |
|---|
| 2026.08.25 | ₩121,964 | ₩122,995 | ₩121,442 | ₩122,259 | +0.24% | 6.6만 |
|---|
| 2026.08.24 | ₩121,281 | ₩121,281 | ₩118,924 | ₩120,263 | -0.84% | 6.9만 |
|---|
| 2026.08.21 | ₩124,335 | ₩124,335 | ₩122,326 | ₩123,049 | -1.03% | 5.4만 |
|---|
| 2026.08.20 | ₩122,433 | ₩123,410 | ₩121,870 | ₩122,848 | +0.34% | 10.4만 |
|---|
| 2026.08.19 | ₩124,991 | ₩124,991 | ₩121,428 | ₩122,393 | -2.08% | 11.3만 |
|---|
| 2026.08.18 | ₩125,553 | ₩126,424 | ₩123,089 | ₩123,437 | -1.69% | 20.6만 |
|---|
| 2026.08.17 | ₩129,987 | ₩131,219 | ₩129,331 | ₩129,639 | -0.27% | 15.4만 |
|---|
| 2026.08.14 | ₩128,634 | ₩129,344 | ₩127,442 | ₩128,768 | +0.10% | 6.1만 |
|---|
| 2026.08.13 | ₩124,911 | ₩128,286 | ₩124,911 | ₩127,589 | +2.14% | 17.6만 |
|---|
| 2026.08.12 | ₩124,669 | ₩125,326 | ₩124,134 | ₩124,522 | -0.12% | 13.4만 |
|---|
| 2026.08.11 | ₩122,433 | ₩122,433 | ₩120,866 | ₩121,522 | -0.74% | 6.4만 |
|---|
| 2026.08.10 | ₩121,937 | ₩122,888 | ₩121,040 | ₩121,187 | -0.62% | 12.9만 |
|---|
| 2026.08.07 | ₩123,116 | ₩123,410 | ₩120,410 | ₩122,460 | -0.53% | 7.7만 |
|---|
| 2026.08.06 | ₩120,062 | ₩123,678 | ₩119,245 | ₩121,910 | +1.54% | 12만 |
|---|
| 2026.08.05 | ₩125,888 | ₩126,786 | ₩123,384 | ₩123,451 | -1.94% | 9.2만 |
|---|
| 2026.08.04 | ₩122,781 | ₩126,478 | ₩122,272 | ₩125,821 | +2.48% | 23.6만 |
|---|
| 2026.08.03 | ₩115,655 | ₩120,517 | ₩114,437 | ₩119,888 | +3.66% | 23.8만 |
|---|
| 2026.07.31 | ₩119,419 | ₩120,330 | ₩114,718 | ₩116,138 | -2.75% | 43.4만 |
|---|
| 2026.07.30 | ₩111,731 | ₩115,856 | ₩111,611 | ₩115,455 | +3.33% | 37.9만 |
|---|
| 2026.07.29 | ₩112,548 | ₩113,861 | ₩108,744 | ₩108,985 | -3.17% | 41.2만 |
|---|
| 2026.07.28 | ₩113,512 | ₩113,780 | ₩109,950 | ₩112,736 | -0.68% | 23.7만 |
|---|
| 2026.07.27 | ₩120,611 | ₩120,852 | ₩115,147 | ₩117,142 | -2.88% | 13.2만 |
|---|
| 2026.07.24 | ₩121,951 | ₩122,580 | ₩118,428 | ₩118,776 | -2.60% | 28.6만 |
|---|
| 2026.07.23 | ₩122,995 | ₩124,723 | ₩121,991 | ₩122,888 | -0.09% | 26.1만 |
|---|
| 2026.07.22 | ₩123,384 | ₩126,223 | ₩123,384 | ₩124,991 | +1.30% | 17.3만 |
|---|
| 2026.07.21 | ₩123,357 | ₩125,379 | ₩122,714 | ₩125,031 | +1.36% | 23.4만 |
|---|
| 2026.07.20 | ₩120,196 | ₩121,388 | ₩118,977 | ₩119,165 | -0.86% | 65.9만 |
|---|
| 2026.07.17 | ₩116,151 | ₩120,464 | ₩114,155 | ₩118,495 | +2.02% | 24만 |
|---|
| 2026.07.16 | ₩123,223 | ₩123,799 | ₩119,406 | ₩120,196 | -2.46% | 17.6만 |
|---|
| 2026.07.15 | ₩129,451 | ₩129,625 | ₩123,437 | ₩126,317 | -2.42% | 8.6만 |
|---|
| 2026.07.14 | ₩129,719 | ₩129,719 | ₩127,335 | ₩129,076 | -0.50% | 6.9만 |
|---|
| 2026.07.13 | ₩128,380 | ₩128,768 | ₩126,009 | ₩126,612 | -1.38% | 18만 |
|---|
| 2026.07.10 | ₩130,991 | ₩133,188 | ₩130,509 | ₩132,545 | +1.19% | 14.1만 |
|---|
| 2026.07.09 | ₩130,938 | ₩133,014 | ₩130,563 | ₩132,264 | +1.01% | 20.3만 |
|---|
| 2026.07.08 | ₩124,937 | ₩127,991 | ₩124,428 | ₩127,991 | +2.44% | 21.7만 |
|---|
| 2026.07.07 | ₩127,161 | ₩127,603 | ₩124,281 | ₩126,732 | -0.34% | 20.7만 |
|---|
| 2026.07.06 | ₩130,523 | ₩132,599 | ₩130,523 | ₩131,447 | +0.71% | 13.7만 |
|---|
| 2026.07.02 | ₩133,108 | ₩134,206 | ₩125,902 | ₩127,603 | -4.14% | 23만 |
|---|
| 2026.07.01 | ₩135,800 | ₩136,550 | ₩133,764 | ₩134,126 | -1.23% | 14만 |
|---|
| 2026.06.30 | ₩135,800 | ₩139,724 | ₩135,800 | ₩139,429 | +2.67% | 13만 |
|---|
| 2026.06.29 | ₩133,108 | ₩135,693 | ₩128,688 | ₩135,693 | +1.94% | 73.6만 |
|---|
| 2026.06.26 | ₩133,201 | ₩134,782 | ₩131,808 | ₩132,384 | -0.61% | 17.5만 |
|---|
| 2026.06.25 | ₩140,769 | ₩140,769 | ₩134,407 | ₩137,876 | -2.06% | 14.2만 |
|---|
| 2026.06.24 | ₩135,438 | ₩135,599 | ₩130,630 | ₩133,737 | -1.26% | 13만 |
|---|
| 2026.06.23 | ₩134,661 | ₩137,340 | ₩133,938 | ₩134,608 | -0.04% | 18.6만 |
|---|
| 2026.06.22 | ₩145,028 | ₩146,421 | ₩143,407 | ₩144,800 | -0.16% | 16.7만 |
|---|
| 2026.06.18 | ₩140,702 | ₩143,032 | ₩139,912 | ₩142,510 | +1.29% | 32.3만 |
|---|
| 2026.06.17 | ₩137,112 | ₩138,987 | ₩134,648 | ₩135,010 | -1.53% | 19.8만 |
|---|
| 2026.06.16 | ₩138,559 | ₩139,804 | ₩133,724 | ₩133,884 | -3.37% | 26.1만 |
|---|
| 2026.06.15 | ₩136,188 | ₩138,170 | ₩135,492 | ₩137,916 | +1.27% | 19만 |
|---|
| 2026.06.12 | ₩128,098 | ₩131,581 | ₩127,241 | ₩130,268 | +1.69% | 14.1만 |
|---|
| 2026.06.11 | ₩123,893 | ₩129,799 | ₩122,687 | ₩129,759 | +4.74% | 22.4만 |
|---|
| 2026.06.10 | ₩123,518 | ₩126,826 | ₩121,080 | ₩121,562 | -1.58% | 19.8만 |
|---|
| 2026.06.09 | ₩130,335 | ₩130,924 | ₩119,607 | ₩125,888 | -3.41% | 28.4만 |
|---|
| 2026.06.08 | ₩127,228 | ₩128,594 | ₩125,634 | ₩127,429 | +0.16% | 23.6만 |
|---|
| 2026.06.05 | ₩128,822 | ₩129,531 | ₩121,214 | ₩121,736 | -5.50% | 32.5만 |
|---|
| 2026.06.04 | ₩133,134 | ₩135,920 | ₩131,232 | ₩134,648 | +1.14% | 19.5만 |
|---|
| 2026.06.03 | ₩137,394 | ₩137,862 | ₩135,117 | ₩137,394 | 0.00% | 39.2만 |
|---|
| 2026.06.02 | ₩135,492 | ₩136,938 | ₩134,434 | ₩136,858 | +1.01% | 17.3만 |
|---|
| 2026.06.01 | ₩133,750 | ₩137,246 | ₩132,907 | ₩136,443 | +2.01% | 23.3만 |
|---|
| 2026.05.29 | ₩133,710 | ₩134,943 | ₩132,599 | ₩133,536 | -0.13% | 28.5만 |
|---|
| 2026.05.28 | ₩131,246 | ₩134,286 | ₩130,027 | ₩133,228 | +1.51% | 35.2만 |
|---|
| 2026.05.27 | ₩132,652 | ₩132,652 | ₩128,393 | ₩130,670 | -1.49% | 19.7만 |
|---|
| 2026.05.26 | ₩127,147 | ₩131,232 | ₩126,920 | ₩130,844 | +2.91% | 30.7만 |
|---|
| 2026.05.22 | ₩122,727 | ₩124,241 | ₩122,393 | ₩122,982 | +0.21% | 15.7만 |
|---|
| 2026.05.21 | ₩119,124 | ₩122,178 | ₩118,937 | ₩121,924 | +2.35% | 16.7만 |
|---|
| 2026.05.20 | ₩117,142 | ₩119,433 | ₩116,513 | ₩119,312 | +1.85% | 16.3만 |
|---|
| 2026.05.19 | ₩113,847 | ₩117,236 | ₩112,173 | ₩115,535 | +1.48% | 16.7만 |
|---|
| 2026.05.18 | ₩119,607 | ₩119,607 | ₩114,343 | ₩116,164 | -2.88% | 21.6만 |
|---|
| 2026.05.15 | ₩117,785 | ₩119,084 | ₩116,593 | ₩117,477 | -0.26% | 21.7만 |
|---|
| 2026.05.14 | ₩120,718 | ₩122,259 | ₩120,651 | ₩121,629 | +0.75% | 12만 |
|---|
| 2026.05.13 | ₩122,567 | ₩123,210 | ₩120,022 | ₩122,660 | +0.08% | 11.7만 |
|---|
| 2026.05.12 | ₩121,026 | ₩122,044 | ₩116,097 | ₩119,915 | -0.92% | 21.8만 |
|---|
| 2026.05.11 | ₩123,585 | ₩125,607 | ₩122,861 | ₩124,750 | +0.94% | 36.6만 |
|---|
| 2026.05.08 | ₩116,928 | ₩121,884 | ₩116,928 | ₩121,817 | +4.18% | 29만 |
|---|
| 2026.05.07 | ₩116,111 | ₩116,821 | ₩113,847 | ₩114,530 | -1.36% | 11.1만 |
|---|
| 2026.05.06 | ₩115,200 | ₩116,298 | ₩113,352 | ₩116,298 | +0.95% | 15.5만 |
|---|
| 2026.05.05 | ₩109,267 | ₩112,240 | ₩109,173 | ₩111,905 | +2.41% | 25.8만 |
|---|
| 2026.05.04 | ₩107,499 | ₩108,088 | ₩106,320 | ₩107,016 | -0.45% | 16.5만 |
|---|
| 2026.05.01 | ₩104,311 | ₩106,132 | ₩103,896 | ₩106,132 | +1.75% | 23.6만 |
|---|
| 2026.04.30 | ₩103,668 | ₩104,257 | ₩101,753 | ₩104,190 | +0.50% | 7만 |
|---|
| 2026.04.29 | ₩101,605 | ₩102,195 | ₩100,909 | ₩102,128 | +0.51% | 5.3만 |
|---|
| 2026.04.28 | ₩99,770 | ₩100,869 | ₩98,860 | ₩100,440 | +0.67% | 5.7만 |
|---|
| 2026.04.27 | ₩101,739 | ₩102,248 | ₩101,257 | ₩102,007 | +0.26% | 9만 |
|---|
| 2026.04.24 | ₩99,395 | ₩100,976 | ₩99,141 | ₩100,895 | +1.51% | 7만 |
|---|
| 2026.04.23 | ₩96,717 | ₩97,480 | ₩95,109 | ₩96,154 | -0.58% | 5.1만 |
|---|
| 2026.04.22 | ₩96,476 | ₩98,016 | ₩96,208 | ₩97,815 | +1.39% | 9.6만 |
|---|
| 2026.04.21 | ₩95,672 | ₩95,940 | ₩94,333 | ₩94,627 | -1.09% | 5.6만 |
|---|
| 2026.04.20 | ₩94,533 | ₩94,949 | ₩93,489 | ₩94,654 | +0.13% | 5.5만 |
|---|
| 2026.04.17 | ₩94,400 | ₩95,350 | ₩94,333 | ₩94,882 | +0.51% | 6.3만 |
|---|
| 2026.04.16 | ₩92,712 | ₩93,529 | ₩91,908 | ₩93,435 | +0.78% | 6.7만 |
|---|
| 2026.04.15 | ₩91,439 | ₩92,123 | ₩90,797 | ₩92,123 | +0.75% | 4.4만 |
|---|
| 2026.04.14 | ₩89,738 | ₩91,627 | ₩89,243 | ₩91,627 | +2.10% | 6.4만 |
|---|
| 2026.04.13 | ₩86,109 | ₩88,466 | ₩85,854 | ₩88,372 | +2.63% | 5.5만 |
|---|
| 2026.04.10 | ₩86,269 | ₩86,658 | ₩85,747 | ₩86,162 | -0.12% | 8.1만 |
|---|
| 2026.04.09 | ₩85,211 | ₩85,894 | ₩84,501 | ₩85,653 | +0.52% | 4.5만 |
|---|
| 2026.04.08 | ₩86,028 | ₩86,136 | ₩84,542 | ₩85,519 | -0.59% | 5.5만 |
|---|
| 2026.04.07 | ₩80,590 | ₩81,032 | ₩79,385 | ₩81,019 | +0.53% | 2.1만 |
|---|
| 2026.04.06 | ₩80,336 | ₩80,925 | ₩80,162 | ₩80,724 | +0.48% | 2.3만 |
|---|
| 2026.04.02 | ₩77,081 | ₩79,613 | ₩76,787 | ₩79,586 | +3.25% | 4.7만 |
|---|
| 2026.04.01 | ₩78,970 | ₩80,684 | ₩78,943 | ₩79,626 | +0.83% | 10.4만 |
|---|
| 2026.03.31 | ₩75,059 | ₩77,764 | ₩75,059 | ₩77,764 | +3.60% | 3.6만 |
|---|
| 2026.03.30 | ₩76,827 | ₩76,827 | ₩73,827 | ₩74,322 | -3.26% | 10.4만 |
|---|
| 2026.03.27 | ₩77,081 | ₩77,336 | ₩75,916 | ₩76,238 | -1.09% | 3.9만 |
|---|
| 2026.03.26 | ₩79,760 | ₩79,934 | ₩77,577 | ₩77,644 | -2.65% | 3.2만 |
|---|
| 2026.03.25 | ₩81,341 | ₩82,010 | ₩80,992 | ₩81,193 | -0.18% | 2.2만 |
|---|
| 2026.03.24 | ₩80,751 | ₩81,287 | ₩80,175 | ₩80,751 | 0.00% | 3.6만 |
|---|
| 2026.03.23 | ₩82,626 | ₩83,376 | ₩81,528 | ₩82,050 | -0.70% | 3.1만 |
|---|
| 2026.03.20 | ₩83,390 | ₩83,390 | ₩80,604 | ₩81,006 | -2.86% | 4.5만 |
|---|
| 2026.03.19 | ₩81,876 | ₩84,475 | ₩81,501 | ₩83,872 | +2.44% | 2.5만 |
|---|
| 2026.03.18 | ₩84,327 | ₩84,917 | ₩83,832 | ₩83,832 | -0.59% | 3.2만 |
|---|
| 2026.03.17 | ₩84,488 | ₩84,877 | ₩84,234 | ₩84,542 | +0.06% | 2.9만 |
|---|
| 2026.03.16 | ₩83,711 | ₩84,488 | ₩83,698 | ₩83,725 | +0.02% | 3만 |
|---|
| 2026.03.13 | ₩82,064 | ₩82,961 | ₩81,166 | ₩81,448 | -0.75% | 5.8만 |
|---|
| 2026.03.12 | ₩83,068 | ₩83,068 | ₩81,421 | ₩81,421 | -1.98% | 3.3만 |
|---|
| 2026.03.11 | ₩83,765 | ₩84,421 | ₩83,524 | ₩84,113 | +0.42% | 2.9만 |
|---|
| 2026.03.10 | ₩83,122 | ₩84,810 | ₩82,921 | ₩83,242 | +0.15% | 2.4만 |
|---|
| 2026.03.09 | ₩79,532 | ₩82,988 | ₩78,997 | ₩82,854 | +4.18% | 13.4만 |
|---|
| 2026.03.06 | ₩81,006 | ₩82,104 | ₩80,162 | ₩80,497 | -0.63% | 8.2만 |
|---|
| 2026.03.05 | ₩83,001 | ₩84,113 | ₩81,300 | ₩82,908 | -0.11% | 5.8만 |
|---|
| 2026.03.04 | ₩82,412 | ₩84,622 | ₩82,412 | ₩84,140 | +2.10% | 3.5만 |
|---|
| 2026.03.03 | ₩81,006 | ₩82,091 | ₩79,666 | ₩81,662 | +0.81% | 4.1만 |
|---|
| 2026.03.02 | ₩83,122 | ₩85,118 | ₩82,908 | ₩84,943 | +2.19% | 3.2만 |
|---|
| 2026.02.27 | ₩84,408 | ₩85,479 | ₩84,327 | ₩85,412 | +1.19% | 2.3만 |
|---|
| 2026.02.26 | ₩87,234 | ₩87,234 | ₩84,943 | ₩86,069 | -1.34% | 6만 |
|---|
| 2026.02.25 | ₩86,269 | ₩87,194 | ₩86,136 | ₩87,073 | +0.93% | 3.2만 |
|---|
| 2026.02.24 | ₩84,877 | ₩86,015 | ₩84,689 | ₩85,439 | +0.66% | 2.2만 |
|---|
| 2026.02.23 | ₩84,689 | ₩84,823 | ₩83,296 | ₩83,631 | -1.25% | 3.5만 |
|---|
| 2026.02.20 | ₩83,845 | ₩85,787 | ₩83,845 | ₩85,466 | +1.93% | 4.6만 |
|---|
| 2026.02.19 | ₩83,885 | ₩84,033 | ₩83,149 | ₩84,019 | +0.16% | 6.7만 |
|---|
| 2026.02.18 | ₩83,524 | ₩84,903 | ₩83,122 | ₩84,394 | +1.04% | 2.9만 |
|---|
| 2026.02.17 | ₩83,269 | ₩83,738 | ₩81,689 | ₩83,269 | 0.00% | 6만 |
|---|
| 2026.02.13 | ₩83,309 | ₩84,649 | ₩82,774 | ₩84,180 | +1.05% | 3.9만 |
|---|
| 2026.02.12 | ₩85,640 | ₩86,122 | ₩83,577 | ₩83,738 | -2.22% | 5.1만 |
|---|
| 2026.02.11 | ₩85,158 | ₩85,158 | ₩83,015 | ₩84,555 | -0.71% | 8.2만 |
|---|
| 2026.02.10 | ₩84,649 | ₩84,850 | ₩83,832 | ₩83,979 | -0.79% | 4.4만 |
|---|
| 2026.02.09 | ₩83,242 | ₩85,211 | ₩82,519 | ₩84,850 | +1.93% | 3.3만 |
|---|
| 2026.02.06 | ₩81,729 | ₩84,180 | ₩81,729 | ₩83,899 | +2.65% | 6.2만 |
|---|
| 2026.02.05 | ₩80,885 | ₩82,318 | ₩79,800 | ₩80,899 | +0.02% | 11.1만 |
|---|
| 2026.02.04 | ₩84,810 | ₩84,810 | ₩81,327 | ₩82,144 | -3.14% | 21.2만 |
|---|
| 2026.02.03 | ₩88,265 | ₩88,265 | ₩84,475 | ₩85,881 | -2.70% | 10.7만 |
|---|
| 2026.02.02 | ₩85,854 | ₩88,198 | ₩85,801 | ₩87,756 | +2.22% | 10.3만 |
|---|
| 2026.01.30 | ₩88,613 | ₩89,417 | ₩86,176 | ₩86,685 | -2.18% | 5.1만 |
|---|
| 2026.01.29 | ₩89,752 | ₩89,752 | ₩86,618 | ₩88,788 | -1.07% | 11.9만 |
|---|
| 2026.01.28 | ₩88,694 | ₩89,511 | ₩88,694 | ₩89,203 | +0.57% | 9.3만 |
|---|
| 2026.01.27 | ₩87,261 | ₩87,448 | ₩86,591 | ₩87,274 | +0.02% | 6.4만 |
|---|
| 2026.01.26 | ₩86,216 | ₩86,377 | ₩85,787 | ₩85,787 | -0.50% | 5.1만 |
|---|
| 2026.01.23 | ₩86,350 | ₩86,792 | ₩85,854 | ₩86,229 | -0.14% | 3.8만 |
|---|
| 2026.01.22 | ₩86,497 | ₩86,497 | ₩85,252 | ₩86,444 | -0.06% | 7.1만 |
|---|
| 2026.01.21 | ₩83,403 | ₩85,560 | ₩83,403 | ₩85,265 | +2.23% | 4만 |
|---|
| 2026.01.20 | ₩82,479 | ₩83,604 | ₩81,809 | ₩82,345 | -0.16% | 6.3만 |
|---|
| 2026.01.16 | ₩84,622 | ₩84,622 | ₩83,658 | ₩83,872 | -0.89% | 4.6만 |
|---|
| 2026.01.15 | ₩84,394 | ₩84,609 | ₩83,363 | ₩83,457 | -1.11% | 4.3만 |
|---|
| 2026.01.14 | ₩83,202 | ₩83,256 | ₩82,372 | ₩83,162 | -0.05% | 7만 |
|---|
| 2026.01.13 | ₩83,979 | ₩84,207 | ₩83,309 | ₩83,738 | -0.29% | 4.3만 |
|---|
| 2026.01.12 | ₩83,229 | ₩84,073 | ₩83,229 | ₩83,872 | +0.77% | 7.8만 |
|---|
| 2026.01.09 | ₩82,921 | ₩84,073 | ₩82,707 | ₩83,818 | +1.08% | 4.5만 |
|---|
| 2026.01.08 | ₩84,059 | ₩84,059 | ₩82,372 | ₩82,720 | -1.59% | 9.6만 |
|---|
| 2026.01.07 | ₩83,952 | ₩84,327 | ₩83,631 | ₩83,966 | +0.02% | 4만 |
|---|
| 2026.01.06 | ₩82,613 | ₩84,126 | ₩82,613 | ₩84,126 | +1.83% | 6.6만 |
|---|
| 2026.01.05 | ₩82,760 | ₩82,948 | ₩81,823 | ₩82,024 | -0.89% | 3.3만 |
|---|
| 2026.01.02 | ₩81,126 | ₩82,104 | ₩80,684 | ₩81,716 | +0.73% | 3만 |
|---|
| 2025.12.31 | ₩80,617 | ₩80,617 | ₩79,653 | ₩79,653 | -1.20% | 1.6만 |
|---|
| 2025.12.30 | ₩80,832 | ₩80,992 | ₩80,564 | ₩80,657 | -0.22% | 7.5만 |
|---|
| 2025.12.29 | ₩79,827 | ₩80,564 | ₩79,599 | ₩80,363 | +0.67% | 6.6만 |
|---|
| 2025.12.26 | ₩80,296 | ₩80,363 | ₩79,948 | ₩80,269 | -0.03% | 9.8천 |
|---|
| 2025.12.24 | ₩79,586 | ₩79,974 | ₩79,573 | ₩79,974 | +0.49% | 1.1만 |
|---|
| 2025.12.23 | ₩79,385 | ₩79,626 | ₩78,849 | ₩79,479 | +0.12% | 7.4만 |
|---|
| 2025.12.22 | ₩79,733 | ₩79,733 | ₩79,104 | ₩79,506 | -0.29% | 4.4만 |
|---|
| 2025.12.19 | ₩77,617 | ₩78,889 | ₩77,456 | ₩78,715 | +1.42% | 2.4만 |
|---|
| 2025.12.18 | ₩77,644 | ₩77,751 | ₩76,974 | ₩77,055 | -0.76% | 2.8만 |
|---|
| 2025.12.17 | ₩77,309 | ₩77,322 | ₩75,206 | ₩75,206 | -2.72% | 3.5만 |
|---|
| 2025.12.16 | ₩76,760 | ₩77,389 | ₩76,398 | ₩77,041 | +0.37% | 1.6만 |
|---|
| 2025.12.15 | ₩78,153 | ₩78,180 | ₩77,122 | ₩77,269 | -1.13% | 2.9만 |
|---|
| 2025.12.12 | ₩79,693 | ₩79,693 | ₩77,322 | ₩77,322 | -2.97% | 3.7만 |
|---|
| 2025.12.11 | ₩79,720 | ₩79,894 | ₩78,595 | ₩79,653 | -0.08% | 3.8만 |
|---|
| 2025.12.10 | ₩79,707 | ₩80,631 | ₩79,331 | ₩80,483 | +0.97% | 3.6만 |
|---|
| 2025.12.09 | ₩79,251 | ₩79,787 | ₩79,131 | ₩79,546 | +0.37% | 2.3만 |
|---|
| 2025.12.08 | ₩79,506 | ₩79,827 | ₩79,037 | ₩79,345 | -0.20% | 1.9만 |
|---|
| 2025.12.05 | ₩78,528 | ₩79,559 | ₩78,514 | ₩79,131 | +0.77% | 2.2만 |
|---|
| 2025.12.04 | ₩78,514 | ₩78,514 | ₩77,764 | ₩77,885 | -0.80% | 2.7만 |
|---|
| 2025.12.03 | ₩77,952 | ₩78,327 | ₩77,363 | ₩78,260 | +0.40% | 5.8만 |
|---|
| 2025.12.02 | ₩77,898 | ₩78,555 | ₩77,577 | ₩77,939 | +0.05% | 3.4만 |
|---|
| 2025.12.01 | ₩76,827 | ₩77,751 | ₩76,773 | ₩77,403 | +0.75% | 12.4만 |
|---|
| 2025.11.28 | ₩77,001 | ₩77,403 | ₩77,001 | ₩77,403 | +0.52% | 5.2천 |
|---|
| 2025.11.26 | ₩76,130 | ₩76,653 | ₩75,970 | ₩76,331 | +0.26% | 2.1만 |
|---|
| 2025.11.25 | ₩74,590 | ₩75,581 | ₩73,987 | ₩75,514 | +1.24% | 3.2만 |
|---|
| 2025.11.24 | ₩74,001 | ₩75,635 | ₩74,001 | ₩75,581 | +2.14% | 3.7만 |
|---|
| 2025.11.21 | ₩72,568 | ₩73,987 | ₩71,349 | ₩73,157 | +0.81% | 7.9만 |
|---|
| 2025.11.20 | ₩77,336 | ₩77,430 | ₩72,514 | ₩72,568 | -6.17% | 7.4만 |
|---|
| 2025.11.19 | ₩75,354 | ₩76,479 | ₩74,992 | ₩75,313 | -0.05% | 2.6만 |
|---|
| 2025.11.18 | ₩75,729 | ₩76,144 | ₩74,376 | ₩75,327 | -0.53% | 7.8만 |
|---|
| 2025.11.17 | ₩77,671 | ₩78,756 | ₩76,304 | ₩76,854 | -1.05% | 3만 |
|---|
| 2025.11.14 | ₩76,063 | ₩78,769 | ₩75,836 | ₩77,697 | +2.15% | 9.2만 |
|---|
| 2025.11.13 | ₩79,385 | ₩79,827 | ₩77,349 | ₩77,791 | -2.01% | 4.9만 |
|---|
| 2025.11.12 | ₩80,711 | ₩80,885 | ₩79,974 | ₩80,497 | -0.27% | 3.1만 |
|---|
| 2025.11.11 | ₩80,403 | ₩80,483 | ₩79,773 | ₩79,840 | -0.70% | 3.6만 |
|---|
| 2025.11.10 | ₩80,430 | ₩81,140 | ₩80,001 | ₩80,979 | +0.68% | 3.9만 |
|---|
| 2025.11.07 | ₩77,684 | ₩78,354 | ₩76,438 | ₩78,314 | +0.81% | 8만 |
|---|
| 2025.11.06 | ₩80,497 | ₩80,537 | ₩78,421 | ₩78,675 | -2.26% | 6.2만 |
|---|
| 2025.11.05 | ₩79,506 | ₩81,354 | ₩79,398 | ₩80,899 | +1.75% | 4.2만 |
|---|
| 2025.11.04 | ₩80,082 | ₩80,912 | ₩79,224 | ₩79,278 | -1.00% | 7.1만 |
|---|
| 2025.11.03 | ₩82,586 | ₩82,586 | ₩81,702 | ₩82,318 | -0.32% | 4.4만 |
|---|
| 2025.10.31 | ₩81,890 | ₩81,890 | ₩80,778 | ₩81,247 | -0.79% | 2.3만 |
|---|
| 2025.10.30 | ₩81,381 | ₩81,836 | ₩80,724 | ₩80,751 | -0.77% | 2.5만 |
|---|
| 2025.10.29 | ₩82,600 | ₩82,787 | ₩81,702 | ₩82,372 | -0.28% | 6만 |
|---|
| 2025.10.28 | ₩81,702 | ₩81,970 | ₩81,193 | ₩81,461 | -0.30% | 7.1만 |
|---|
| 2025.10.27 | ₩81,314 | ₩81,943 | ₩81,140 | ₩81,930 | +0.76% | 9.8만 |
|---|
| 2025.10.24 | ₩79,519 | ₩80,309 | ₩79,425 | ₩80,122 | +0.76% | 5.5만 |
|---|
| 2025.10.23 | ₩76,813 | ₩78,193 | ₩76,813 | ₩78,153 | +1.74% | 1.8만 |
|---|
| 2025.10.22 | ₩77,845 | ₩78,086 | ₩76,090 | ₩76,907 | -1.20% | 6.2만 |
|---|
| 2025.10.21 | ₩77,537 | ₩77,805 | ₩76,947 | ₩77,497 | -0.05% | 4.6만 |
|---|
| 2025.10.20 | ₩77,001 | ₩77,818 | ₩77,001 | ₩77,617 | +0.80% | 9.6만 |
|---|
| 2025.10.17 | ₩75,474 | ₩76,371 | ₩75,099 | ₩76,171 | +0.92% | 3.7만 |
|---|
| 2025.10.16 | ₩76,264 | ₩76,827 | ₩75,461 | ₩75,836 | -0.56% | 7.8만 |
|---|
| 2025.10.15 | ₩75,461 | ₩75,862 | ₩74,590 | ₩75,662 | +0.27% | 3.9만 |
|---|
| 2025.10.14 | ₩74,054 | ₩75,166 | ₩73,572 | ₩74,081 | +0.04% | 5.1만 |
|---|
| 2025.10.13 | ₩75,139 | ₩75,340 | ₩74,550 | ₩75,327 | +0.25% | 3.4만 |
|---|
| 2025.10.10 | ₩77,269 | ₩77,269 | ₩73,318 | ₩73,318 | -5.11% | 6.9만 |
|---|