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 | ₩138,761 | ₩139,579 | ₩132,704 | ₩134,298 | -3.22% | 38.5만 |
| 2026.09.28–2026.10.02 | ₩137,367 | ₩139,699 | ₩133,655 | ₩138,185 | +0.60% | 86.8만 |
| 2026.09.21–2026.09.25 | ₩134,486 | ₩139,914 | ₩134,486 | ₩138,667 | +3.11% | 91.1만 |
| 2026.09.14–2026.09.18 | ₩123,443 | ₩131,457 | ₩122,760 | ₩131,082 | +6.19% | 59.8만 |
| 2026.09.08–2026.09.11 | ₩129,152 | ₩130,626 | ₩126,284 | ₩128,294 | -0.66% | 69.5만 |
| 2026.08.31–2026.09.04 | ₩123,028 | ₩127,598 | ₩120,776 | ₩127,598 | +3.71% | 56.3만 |
| 2026.08.24–2026.08.28 | ₩121,352 | ₩125,802 | ₩118,994 | ₩122,733 | +1.14% | 53.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,296 |
| ₩121,500 |
| ₩123,121 |
| -5.34% |
| 63.1만 |
| 2026.08.10–2026.08.14 | ₩122,009 | ₩129,420 | ₩120,937 | ₩128,844 | +5.60% | 56.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩115,724 | ₩126,860 | ₩114,504 | ₩122,532 | +5.88% | 76.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩120,682 | ₩120,924 | ₩108,808 | ₩116,206 | -3.71% | 159.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩120,267 | ₩126,298 | ₩118,498 | ₩118,846 | -1.18% | 161.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩128,455 | ₩129,795 | ₩114,223 | ₩118,565 | -7.70% | 75.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩130,600 | ₩133,267 | ₩124,354 | ₩132,623 | +1.55% | 90.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩133,186 | ₩139,807 | ₩125,976 | ₩127,678 | -4.14% | 123.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩145,114 | ₩146,507 | ₩130,707 | ₩132,462 | -8.72% | 79.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩136,268 | ₩143,117 | ₩133,803 | ₩142,594 | +4.64% | 97.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩127,303 | ₩131,658 | ₩119,677 | ₩130,345 | +2.39% | 108.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩133,829 | ₩137,944 | ₩121,285 | ₩121,808 | -8.98% | 131.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩127,222 | ₩135,022 | ₩126,995 | ₩133,615 | +5.02% | 114.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩119,677 | ₩124,314 | ₩112,239 | ₩123,054 | +2.82% | 86.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩123,657 | ₩125,681 | ₩116,166 | ₩117,546 | -4.94% | 103.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩107,562 | ₩121,955 | ₩106,383 | ₩121,888 | +13.32% | 97.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩101,799 | ₩106,195 | ₩98,918 | ₩106,195 | +4.32% | 50.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩94,589 | ₩101,035 | ₩93,544 | ₩100,955 | +6.73% | 32.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩86,160 | ₩95,407 | ₩85,905 | ₩94,938 | +10.19% | 29.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩80,383 | ₩86,709 | ₩79,432 | ₩86,213 | +7.25% | 22.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩76,872 | ₩80,732 | ₩73,870 | ₩79,633 | +3.59% | 29.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩82,675 | ₩83,426 | ₩75,961 | ₩76,282 | -7.73% | 16.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩83,761 | ₩84,967 | ₩80,651 | ₩81,053 | -3.23% | 16.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩79,579 | ₩84,860 | ₩79,043 | ₩81,496 | +2.41% | 27.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩83,171 | ₩85,168 | ₩79,713 | ₩80,544 | -3.16% | 24.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩84,739 | ₩87,285 | ₩83,345 | ₩85,463 | +0.85% | 17.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩83,318 | ₩85,838 | ₩81,737 | ₩85,516 | +2.64% | 20.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩83,292 | ₩86,173 | ₩82,568 | ₩84,230 | +1.13% | 24.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩85,905 | ₩88,317 | ₩79,847 | ₩83,948 | -2.28% | 59.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩86,267 | ₩89,805 | ₩85,838 | ₩86,736 | +0.54% | 37.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩82,528 | ₩86,843 | ₩81,858 | ₩86,280 | +4.55% | 21.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩83,278 | ₩84,672 | ₩82,420 | ₩83,921 | +0.77% | 28만 |
|---|
| 2026.01.05–2026.01.09 | ₩82,809 | ₩84,377 | ₩81,871 | ₩83,868 | +1.28% | 28만 |
|---|
| 2025.12.29–2026.01.02 | ₩79,874 | ₩82,152 | ₩79,646 | ₩81,764 | +2.37% | 18.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩79,780 | ₩80,410 | ₩78,896 | ₩80,316 | +0.67% | 13.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩78,199 | ₩78,936 | ₩75,251 | ₩78,762 | +0.72% | 13.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩79,552 | ₩80,678 | ₩77,368 | ₩77,368 | -2.75% | 15.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩76,872 | ₩79,606 | ₩76,819 | ₩79,177 | +3.00% | 26.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩74,044 | ₩77,448 | ₩74,031 | ₩77,448 | +4.60% | 9.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩77,716 | ₩78,802 | ₩71,391 | ₩73,200 | -5.81% | 28.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩80,477 | ₩81,188 | ₩75,880 | ₩77,743 | -3.40% | 24.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩82,635 | ₩82,635 | ₩76,484 | ₩78,360 | -5.17% | 29.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩81,362 | ₩82,836 | ₩80,772 | ₩81,295 | -0.08% | 27.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩77,046 | ₩80,357 | ₩76,135 | ₩80,169 | +4.05% | 27.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩75,184 | ₩76,872 | ₩73,616 | ₩76,215 | +1.37% | 23.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩77,314 | ₩77,314 | ₩73,361 | ₩73,361 | -5.11% | 6.9만 |
|---|