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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩138,845 | ₩139,663 | ₩132,784 | ₩134,380 | -3.22% | 38.5만 |
| 2026.09.28–2026.10.02 | ₩137,450 | ₩139,784 | ₩133,736 | ₩138,268 | +0.60% | 86.8만 |
| 2026.09.21–2026.09.25 | ₩134,567 | ₩139,998 | ₩134,567 | ₩138,751 | +3.11% | 91.1만 |
| 2026.09.14–2026.09.18 | ₩123,518 | ₩131,537 | ₩122,834 | ₩131,161 | +6.19% | 59.8만 |
| 2026.09.08–2026.09.11 | ₩129,230 | ₩130,705 | ₩126,361 | ₩128,372 | -0.66% | 69.5만 |
| 2026.08.31–2026.09.04 | ₩123,102 | ₩127,675 | ₩120,849 | ₩127,675 | +3.71% | 56.3만 |
| 2026.08.24–2026.08.28 | ₩121,426 | ₩125,878 | ₩119,066 | ₩122,807 | +1.14% | 53.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,376 |
| ₩121,573 |
| ₩123,196 |
| -5.34% |
| 63.1만 |
| 2026.08.10–2026.08.14 | ₩122,083 | ₩129,498 | ₩121,010 | ₩128,922 | +5.60% | 56.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩115,794 | ₩126,937 | ₩114,573 | ₩122,606 | +5.88% | 76.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩120,755 | ₩120,997 | ₩108,874 | ₩116,276 | -3.71% | 159.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩120,340 | ₩126,374 | ₩118,569 | ₩118,918 | -1.18% | 161.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩128,533 | ₩129,874 | ₩114,292 | ₩118,637 | -7.70% | 75.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩130,678 | ₩133,347 | ₩124,430 | ₩132,703 | +1.55% | 90.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩133,267 | ₩139,891 | ₩126,052 | ₩127,755 | -4.14% | 123.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩145,201 | ₩146,596 | ₩130,786 | ₩132,542 | -8.72% | 79.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩136,351 | ₩143,203 | ₩133,883 | ₩142,680 | +4.64% | 97.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩127,380 | ₩131,738 | ₩119,750 | ₩130,424 | +2.39% | 108.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩133,910 | ₩138,027 | ₩121,359 | ₩121,882 | -8.98% | 131.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩127,299 | ₩135,104 | ₩127,071 | ₩133,696 | +5.02% | 114.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩119,750 | ₩124,389 | ₩112,307 | ₩123,129 | +2.82% | 86.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩123,732 | ₩125,757 | ₩116,236 | ₩117,617 | -4.94% | 103.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩107,627 | ₩122,029 | ₩106,447 | ₩121,962 | +13.32% | 97.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩101,861 | ₩106,259 | ₩98,978 | ₩106,259 | +4.32% | 50.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩94,646 | ₩101,096 | ₩93,600 | ₩101,016 | +6.73% | 32.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩86,212 | ₩95,464 | ₩85,957 | ₩94,995 | +10.19% | 29.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩80,432 | ₩86,761 | ₩79,480 | ₩86,265 | +7.25% | 22.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩76,919 | ₩80,781 | ₩73,915 | ₩79,681 | +3.59% | 29.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩82,725 | ₩83,476 | ₩76,007 | ₩76,329 | -7.73% | 16.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩83,811 | ₩85,018 | ₩80,700 | ₩81,102 | -3.23% | 16.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩79,627 | ₩84,911 | ₩79,091 | ₩81,545 | +2.41% | 27.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩83,221 | ₩85,219 | ₩79,761 | ₩80,593 | -3.16% | 24.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩84,790 | ₩87,338 | ₩83,396 | ₩85,514 | +0.85% | 17.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩83,369 | ₩85,890 | ₩81,786 | ₩85,568 | +2.64% | 20.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩83,342 | ₩86,225 | ₩82,618 | ₩84,281 | +1.13% | 24.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩85,957 | ₩88,371 | ₩79,896 | ₩83,999 | -2.28% | 59.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩86,319 | ₩89,859 | ₩85,890 | ₩86,788 | +0.54% | 37.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩82,578 | ₩86,896 | ₩81,907 | ₩86,332 | +4.55% | 21.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩83,328 | ₩84,723 | ₩82,470 | ₩83,972 | +0.77% | 28만 |
|---|
| 2026.01.05–2026.01.09 | ₩82,859 | ₩84,428 | ₩81,920 | ₩83,919 | +1.28% | 28만 |
|---|
| 2025.12.29–2026.01.02 | ₩79,922 | ₩82,202 | ₩79,694 | ₩81,813 | +2.37% | 18.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩79,829 | ₩80,459 | ₩78,943 | ₩80,365 | +0.67% | 13.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩78,246 | ₩78,984 | ₩75,296 | ₩78,809 | +0.72% | 13.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩79,601 | ₩80,727 | ₩77,415 | ₩77,415 | -2.75% | 15.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩76,919 | ₩79,654 | ₩76,865 | ₩79,225 | +3.00% | 26.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩74,089 | ₩77,495 | ₩74,076 | ₩77,495 | +4.60% | 9.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩77,763 | ₩78,850 | ₩71,434 | ₩73,244 | -5.81% | 28.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩80,526 | ₩81,237 | ₩75,926 | ₩77,790 | -3.40% | 24.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩82,685 | ₩82,685 | ₩76,530 | ₩78,407 | -5.17% | 29.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩81,411 | ₩82,886 | ₩80,821 | ₩81,344 | -0.08% | 27.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩77,093 | ₩80,405 | ₩76,181 | ₩80,217 | +4.05% | 27.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩75,229 | ₩76,919 | ₩73,660 | ₩76,262 | +1.37% | 23.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩77,361 | ₩77,361 | ₩73,405 | ₩73,405 | -5.11% | 6.9만 |
|---|