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 | ₩135,864 | ₩135,864 | ₩133,825 | ₩134,389 | -1.09% | 4.5만 |
| 2026.10.08 | ₩136,199 | ₩136,534 | ₩132,793 | ₩134,107 | -1.54% | 6.5만 |
| 2026.10.07 | ₩136,588 | ₩137,969 | ₩135,917 | ₩137,875 | +0.94% | 8.7만 |
| 2026.10.06 | ₩139,458 | ₩139,672 | ₩138,264 | ₩138,398 | -0.76% | 12만 |
| 2026.10.05 | ₩138,854 | ₩139,364 | ₩138,425 | ₩139,082 | +0.16% | 6.9만 |
| 2026.10.02 | ₩139,471 | ₩139,793 | ₩137,768 | ₩138,278 | -0.86% | 13.2만 |
| 2026.10.01 | ₩137,084 | ₩138,023 | ₩135,233 | ₩137,822 | +0.54% | 44.7만 |
| 2026.09.30 | ₩136,320 | ₩137,151 | ₩136,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,373 |
| +0.04% |
| 8.7만 |
| 2026.09.29 | ₩136,467 | ₩136,615 | ₩135,113 | ₩136,038 | -0.31% | 7.3만 |
|---|
| 2026.09.28 | ₩137,460 | ₩137,460 | ₩133,745 | ₩135,515 | -1.41% | 12.8만 |
|---|
| 2026.09.25 | ₩139,082 | ₩139,471 | ₩137,835 | ₩138,761 | -0.23% | 6.4만 |
|---|
| 2026.09.24 | ₩136,011 | ₩138,506 | ₩136,011 | ₩138,157 | +1.58% | 6.2만 |
|---|
| 2026.09.23 | ₩139,458 | ₩139,458 | ₩136,937 | ₩137,661 | -1.29% | 24.7만 |
|---|
| 2026.09.22 | ₩137,473 | ₩140,008 | ₩136,843 | ₩139,646 | +1.58% | 28.3만 |
|---|
| 2026.09.21 | ₩134,576 | ₩138,573 | ₩134,576 | ₩138,063 | +2.59% | 25.5만 |
|---|
| 2026.09.18 | ₩130,526 | ₩131,546 | ₩129,574 | ₩131,170 | +0.49% | 4.3만 |
|---|
| 2026.09.17 | ₩128,515 | ₩129,695 | ₩128,327 | ₩129,453 | +0.73% | 7.5만 |
|---|
| 2026.09.16 | ₩126,356 | ₩127,549 | ₩124,384 | ₩125,672 | -0.54% | 24.7만 |
|---|
| 2026.09.15 | ₩125,015 | ₩125,645 | ₩124,009 | ₩124,505 | -0.41% | 5.4만 |
|---|
| 2026.09.14 | ₩123,526 | ₩125,497 | ₩122,842 | ₩124,720 | +0.97% | 18만 |
|---|
| 2026.09.11 | ₩128,247 | ₩128,743 | ₩127,777 | ₩128,381 | +0.10% | 5.6만 |
|---|
| 2026.09.10 | ₩127,455 | ₩127,965 | ₩126,369 | ₩126,449 | -0.79% | 11.4만 |
|---|
| 2026.09.09 | ₩129,078 | ₩130,714 | ₩128,810 | ₩129,936 | +0.66% | 17.9만 |
|---|
| 2026.09.08 | ₩129,239 | ₩130,285 | ₩128,166 | ₩128,783 | -0.35% | 34.5만 |
|---|
| 2026.09.04 | ₩125,189 | ₩127,683 | ₩125,189 | ₩127,683 | +1.99% | 14.6만 |
|---|
| 2026.09.03 | ₩123,150 | ₩124,961 | ₩122,279 | ₩124,398 | +1.01% | 9.2만 |
|---|
| 2026.09.02 | ₩121,447 | ₩122,815 | ₩121,447 | ₩122,493 | +0.86% | 9.7만 |
|---|
| 2026.09.01 | ₩121,836 | ₩123,258 | ₩120,857 | ₩121,648 | -0.15% | 16.5만 |
|---|
| 2026.08.31 | ₩123,110 | ₩123,593 | ₩122,534 | ₩123,419 | +0.25% | 6.3만 |
|---|
| 2026.08.28 | ₩123,620 | ₩125,108 | ₩122,654 | ₩122,815 | -0.65% | 15.6만 |
|---|
| 2026.08.27 | ₩125,658 | ₩125,886 | ₩123,834 | ₩125,041 | -0.49% | 20.4만 |
|---|
| 2026.08.26 | ₩122,359 | ₩123,432 | ₩122,158 | ₩123,057 | +0.57% | 3.7만 |
|---|
| 2026.08.25 | ₩122,118 | ₩123,150 | ₩121,595 | ₩122,413 | +0.24% | 6.6만 |
|---|
| 2026.08.24 | ₩121,434 | ₩121,434 | ₩119,074 | ₩120,415 | -0.84% | 6.9만 |
|---|
| 2026.08.21 | ₩124,492 | ₩124,492 | ₩122,480 | ₩123,204 | -1.03% | 5.4만 |
|---|
| 2026.08.20 | ₩122,587 | ₩123,566 | ₩122,024 | ₩123,003 | +0.34% | 10.4만 |
|---|
| 2026.08.19 | ₩125,149 | ₩125,149 | ₩121,581 | ₩122,547 | -2.08% | 11.3만 |
|---|
| 2026.08.18 | ₩125,712 | ₩126,584 | ₩123,244 | ₩123,593 | -1.69% | 20.6만 |
|---|
| 2026.08.17 | ₩130,151 | ₩131,385 | ₩129,494 | ₩129,802 | -0.27% | 15.4만 |
|---|
| 2026.08.14 | ₩128,796 | ₩129,507 | ₩127,603 | ₩128,930 | +0.10% | 6.1만 |
|---|
| 2026.08.13 | ₩125,068 | ₩128,448 | ₩125,068 | ₩127,750 | +2.14% | 17.6만 |
|---|
| 2026.08.12 | ₩124,827 | ₩125,484 | ₩124,290 | ₩124,679 | -0.12% | 13.4만 |
|---|
| 2026.08.11 | ₩122,587 | ₩122,587 | ₩121,018 | ₩121,675 | -0.74% | 6.4만 |
|---|
| 2026.08.10 | ₩122,091 | ₩123,043 | ₩121,192 | ₩121,340 | -0.62% | 12.9만 |
|---|
| 2026.08.07 | ₩123,271 | ₩123,566 | ₩120,562 | ₩122,614 | -0.53% | 7.7만 |
|---|
| 2026.08.06 | ₩120,214 | ₩123,834 | ₩119,395 | ₩122,064 | +1.54% | 12만 |
|---|
| 2026.08.05 | ₩126,047 | ₩126,946 | ₩123,539 | ₩123,606 | -1.94% | 9.2만 |
|---|
| 2026.08.04 | ₩122,936 | ₩126,637 | ₩122,426 | ₩125,980 | +2.48% | 23.6만 |
|---|
| 2026.08.03 | ₩115,801 | ₩120,669 | ₩114,581 | ₩120,039 | +3.66% | 23.8만 |
|---|
| 2026.07.31 | ₩119,570 | ₩120,482 | ₩114,863 | ₩116,284 | -2.75% | 43.4만 |
|---|
| 2026.07.30 | ₩111,872 | ₩116,003 | ₩111,751 | ₩115,600 | +3.33% | 37.9만 |
|---|
| 2026.07.29 | ₩112,690 | ₩114,004 | ₩108,881 | ₩109,123 | -3.17% | 41.2만 |
|---|
| 2026.07.28 | ₩113,656 | ₩113,924 | ₩110,088 | ₩112,878 | -0.68% | 23.7만 |
|---|
| 2026.07.27 | ₩120,763 | ₩121,005 | ₩115,292 | ₩117,290 | -2.88% | 13.2만 |
|---|
| 2026.07.24 | ₩122,104 | ₩122,735 | ₩118,577 | ₩118,926 | -2.60% | 28.6만 |
|---|
| 2026.07.23 | ₩123,150 | ₩124,880 | ₩122,145 | ₩123,043 | -0.09% | 26.1만 |
|---|
| 2026.07.22 | ₩123,539 | ₩126,382 | ₩123,539 | ₩125,149 | +1.30% | 17.3만 |
|---|
| 2026.07.21 | ₩123,513 | ₩125,538 | ₩122,869 | ₩125,189 | +1.36% | 23.4만 |
|---|
| 2026.07.20 | ₩120,348 | ₩121,541 | ₩119,127 | ₩119,315 | -0.86% | 65.9만 |
|---|
| 2026.07.17 | ₩116,298 | ₩120,616 | ₩114,299 | ₩118,644 | +2.02% | 24만 |
|---|
| 2026.07.16 | ₩123,378 | ₩123,955 | ₩119,556 | ₩120,348 | -2.46% | 17.6만 |
|---|
| 2026.07.15 | ₩129,614 | ₩129,789 | ₩123,593 | ₩126,476 | -2.42% | 8.6만 |
|---|
| 2026.07.14 | ₩129,883 | ₩129,883 | ₩127,496 | ₩129,239 | -0.50% | 6.9만 |
|---|
| 2026.07.13 | ₩128,542 | ₩128,930 | ₩126,168 | ₩126,771 | -1.38% | 18만 |
|---|
| 2026.07.10 | ₩131,157 | ₩133,356 | ₩130,674 | ₩132,712 | +1.19% | 14.1만 |
|---|
| 2026.07.09 | ₩131,103 | ₩133,182 | ₩130,728 | ₩132,431 | +1.01% | 20.3만 |
|---|
| 2026.07.08 | ₩125,095 | ₩128,153 | ₩124,585 | ₩128,153 | +2.44% | 21.7만 |
|---|
| 2026.07.07 | ₩127,321 | ₩127,764 | ₩124,438 | ₩126,892 | -0.34% | 20.7만 |
|---|
| 2026.07.06 | ₩130,687 | ₩132,766 | ₩130,687 | ₩131,613 | +0.71% | 13.7만 |
|---|
| 2026.07.02 | ₩133,276 | ₩134,375 | ₩126,061 | ₩127,764 | -4.14% | 23만 |
|---|
| 2026.07.01 | ₩135,971 | ₩136,722 | ₩133,933 | ₩134,295 | -1.23% | 14만 |
|---|
| 2026.06.30 | ₩135,971 | ₩139,900 | ₩135,971 | ₩139,605 | +2.67% | 13만 |
|---|
| 2026.06.29 | ₩133,276 | ₩135,864 | ₩128,850 | ₩135,864 | +1.94% | 73.6만 |
|---|
| 2026.06.26 | ₩133,369 | ₩134,952 | ₩131,975 | ₩132,551 | -0.61% | 17.5만 |
|---|
| 2026.06.25 | ₩140,946 | ₩140,946 | ₩134,576 | ₩138,050 | -2.06% | 14.2만 |
|---|
| 2026.06.24 | ₩135,609 | ₩135,770 | ₩130,795 | ₩133,906 | -1.26% | 13만 |
|---|
| 2026.06.23 | ₩134,831 | ₩137,513 | ₩134,107 | ₩134,778 | -0.04% | 18.6만 |
|---|
| 2026.06.22 | ₩145,211 | ₩146,606 | ₩143,588 | ₩144,983 | -0.16% | 16.7만 |
|---|
| 2026.06.18 | ₩140,879 | ₩143,213 | ₩140,088 | ₩142,690 | +1.29% | 32.3만 |
|---|
| 2026.06.17 | ₩137,285 | ₩139,163 | ₩134,818 | ₩135,180 | -1.53% | 19.8만 |
|---|
| 2026.06.16 | ₩138,734 | ₩139,981 | ₩133,892 | ₩134,053 | -3.37% | 26.1만 |
|---|
| 2026.06.15 | ₩136,360 | ₩138,345 | ₩135,663 | ₩138,090 | +1.27% | 19만 |
|---|
| 2026.06.12 | ₩128,260 | ₩131,747 | ₩127,402 | ₩130,432 | +1.69% | 14.1만 |
|---|
| 2026.06.11 | ₩124,049 | ₩129,963 | ₩122,842 | ₩129,923 | +4.74% | 22.4만 |
|---|
| 2026.06.10 | ₩123,673 | ₩126,986 | ₩121,233 | ₩121,716 | -1.58% | 19.8만 |
|---|
| 2026.06.09 | ₩130,500 | ₩131,090 | ₩119,758 | ₩126,047 | -3.41% | 28.4만 |
|---|
| 2026.06.08 | ₩127,388 | ₩128,756 | ₩125,792 | ₩127,589 | +0.16% | 23.6만 |
|---|
| 2026.06.05 | ₩128,984 | ₩129,695 | ₩121,367 | ₩121,890 | -5.50% | 32.5만 |
|---|
| 2026.06.04 | ₩133,302 | ₩136,092 | ₩131,398 | ₩134,818 | +1.14% | 19.5만 |
|---|
| 2026.06.03 | ₩137,567 | ₩138,036 | ₩135,287 | ₩137,567 | 0.00% | 39.2만 |
|---|
| 2026.06.02 | ₩135,663 | ₩137,111 | ₩134,603 | ₩137,031 | +1.01% | 17.3만 |
|---|
| 2026.06.01 | ₩133,919 | ₩137,419 | ₩133,074 | ₩136,615 | +2.01% | 23.3만 |
|---|
| 2026.05.29 | ₩133,879 | ₩135,113 | ₩132,766 | ₩133,705 | -0.13% | 28.5만 |
|---|
| 2026.05.28 | ₩131,411 | ₩134,456 | ₩130,191 | ₩133,396 | +1.51% | 35.2만 |
|---|
| 2026.05.27 | ₩132,820 | ₩132,820 | ₩128,555 | ₩130,835 | -1.49% | 19.7만 |
|---|
| 2026.05.26 | ₩127,308 | ₩131,398 | ₩127,080 | ₩131,009 | +2.91% | 30.7만 |
|---|
| 2026.05.22 | ₩122,882 | ₩124,398 | ₩122,547 | ₩123,137 | +0.21% | 15.7만 |
|---|
| 2026.05.21 | ₩119,275 | ₩122,332 | ₩119,087 | ₩122,078 | +2.35% | 16.7만 |
|---|
| 2026.05.20 | ₩117,290 | ₩119,583 | ₩116,660 | ₩119,463 | +1.85% | 16.3만 |
|---|
| 2026.05.19 | ₩113,991 | ₩117,384 | ₩112,315 | ₩115,681 | +1.48% | 16.7만 |
|---|
| 2026.05.18 | ₩119,758 | ₩119,758 | ₩114,487 | ₩116,311 | -2.88% | 21.6만 |
|---|
| 2026.05.15 | ₩117,934 | ₩119,235 | ₩116,740 | ₩117,625 | -0.26% | 21.7만 |
|---|
| 2026.05.14 | ₩120,871 | ₩122,413 | ₩120,804 | ₩121,783 | +0.75% | 12만 |
|---|
| 2026.05.13 | ₩122,721 | ₩123,365 | ₩120,173 | ₩122,815 | +0.08% | 11.7만 |
|---|
| 2026.05.12 | ₩121,179 | ₩122,198 | ₩116,244 | ₩120,066 | -0.92% | 21.8만 |
|---|
| 2026.05.11 | ₩123,741 | ₩125,766 | ₩123,016 | ₩124,907 | +0.94% | 36.6만 |
|---|
| 2026.05.08 | ₩117,075 | ₩122,037 | ₩117,075 | ₩121,970 | +4.18% | 29만 |
|---|
| 2026.05.07 | ₩116,257 | ₩116,968 | ₩113,991 | ₩114,675 | -1.36% | 11.1만 |
|---|
| 2026.05.06 | ₩115,345 | ₩116,445 | ₩113,495 | ₩116,445 | +0.95% | 15.5만 |
|---|
| 2026.05.05 | ₩109,404 | ₩112,382 | ₩109,311 | ₩112,046 | +2.41% | 25.8만 |
|---|
| 2026.05.04 | ₩107,634 | ₩108,224 | ₩106,454 | ₩107,151 | -0.45% | 16.5만 |
|---|
| 2026.05.01 | ₩104,443 | ₩106,266 | ₩104,027 | ₩106,266 | +1.75% | 23.6만 |
|---|
| 2026.04.30 | ₩103,799 | ₩104,389 | ₩101,881 | ₩104,322 | +0.50% | 7만 |
|---|
| 2026.04.29 | ₩101,734 | ₩102,324 | ₩101,036 | ₩102,257 | +0.51% | 5.3만 |
|---|
| 2026.04.28 | ₩99,896 | ₩100,996 | ₩98,984 | ₩100,567 | +0.67% | 5.7만 |
|---|
| 2026.04.27 | ₩101,868 | ₩102,377 | ₩101,385 | ₩102,136 | +0.26% | 9만 |
|---|
| 2026.04.24 | ₩99,521 | ₩101,103 | ₩99,266 | ₩101,023 | +1.51% | 7만 |
|---|
| 2026.04.23 | ₩96,839 | ₩97,603 | ₩95,229 | ₩96,275 | -0.58% | 5.1만 |
|---|
| 2026.04.22 | ₩96,597 | ₩98,140 | ₩96,329 | ₩97,938 | +1.39% | 9.6만 |
|---|
| 2026.04.21 | ₩95,793 | ₩96,061 | ₩94,452 | ₩94,747 | -1.09% | 5.6만 |
|---|
| 2026.04.20 | ₩94,653 | ₩95,068 | ₩93,607 | ₩94,773 | +0.13% | 5.5만 |
|---|
| 2026.04.17 | ₩94,519 | ₩95,471 | ₩94,452 | ₩95,001 | +0.51% | 6.3만 |
|---|
| 2026.04.16 | ₩92,829 | ₩93,647 | ₩92,024 | ₩93,553 | +0.78% | 6.7만 |
|---|
| 2026.04.15 | ₩91,555 | ₩92,239 | ₩90,911 | ₩92,239 | +0.75% | 4.4만 |
|---|
| 2026.04.14 | ₩89,852 | ₩91,743 | ₩89,355 | ₩91,743 | +2.10% | 6.4만 |
|---|
| 2026.04.13 | ₩86,217 | ₩88,578 | ₩85,963 | ₩88,484 | +2.63% | 5.5만 |
|---|
| 2026.04.10 | ₩86,378 | ₩86,767 | ₩85,855 | ₩86,271 | -0.12% | 8.1만 |
|---|
| 2026.04.09 | ₩85,319 | ₩86,003 | ₩84,608 | ₩85,761 | +0.52% | 4.5만 |
|---|
| 2026.04.08 | ₩86,137 | ₩86,244 | ₩84,648 | ₩85,627 | -0.59% | 5.5만 |
|---|
| 2026.04.07 | ₩80,692 | ₩81,135 | ₩79,485 | ₩81,121 | +0.53% | 2.1만 |
|---|
| 2026.04.06 | ₩80,437 | ₩81,027 | ₩80,263 | ₩80,826 | +0.48% | 2.3만 |
|---|
| 2026.04.02 | ₩77,179 | ₩79,713 | ₩76,884 | ₩79,686 | +3.25% | 4.7만 |
|---|
| 2026.04.01 | ₩79,069 | ₩80,786 | ₩79,043 | ₩79,727 | +0.83% | 10.4만 |
|---|
| 2026.03.31 | ₩75,154 | ₩77,863 | ₩75,154 | ₩77,863 | +3.60% | 3.6만 |
|---|
| 2026.03.30 | ₩76,924 | ₩76,924 | ₩73,920 | ₩74,416 | -3.26% | 10.4만 |
|---|
| 2026.03.27 | ₩77,179 | ₩77,433 | ₩76,012 | ₩76,334 | -1.09% | 3.9만 |
|---|
| 2026.03.26 | ₩79,861 | ₩80,035 | ₩77,675 | ₩77,742 | -2.65% | 3.2만 |
|---|
| 2026.03.25 | ₩81,443 | ₩82,114 | ₩81,095 | ₩81,296 | -0.18% | 2.2만 |
|---|
| 2026.03.24 | ₩80,853 | ₩81,390 | ₩80,276 | ₩80,853 | 0.00% | 3.6만 |
|---|
| 2026.03.23 | ₩82,731 | ₩83,482 | ₩81,631 | ₩82,154 | -0.70% | 3.1만 |
|---|
| 2026.03.20 | ₩83,495 | ₩83,495 | ₩80,706 | ₩81,108 | -2.86% | 4.5만 |
|---|
| 2026.03.19 | ₩81,980 | ₩84,581 | ₩81,604 | ₩83,978 | +2.44% | 2.5만 |
|---|
| 2026.03.18 | ₩84,434 | ₩85,024 | ₩83,938 | ₩83,938 | -0.59% | 3.2만 |
|---|
| 2026.03.17 | ₩84,595 | ₩84,984 | ₩84,340 | ₩84,648 | +0.06% | 2.9만 |
|---|
| 2026.03.16 | ₩83,817 | ₩84,595 | ₩83,803 | ₩83,830 | +0.02% | 3만 |
|---|
| 2026.03.13 | ₩82,167 | ₩83,066 | ₩81,269 | ₩81,550 | -0.75% | 5.8만 |
|---|
| 2026.03.12 | ₩83,173 | ₩83,173 | ₩81,524 | ₩81,524 | -1.98% | 3.3만 |
|---|
| 2026.03.11 | ₩83,871 | ₩84,528 | ₩83,629 | ₩84,219 | +0.42% | 2.9만 |
|---|
| 2026.03.10 | ₩83,227 | ₩84,917 | ₩83,026 | ₩83,348 | +0.15% | 2.4만 |
|---|
| 2026.03.09 | ₩79,633 | ₩83,093 | ₩79,096 | ₩82,959 | +4.18% | 13.4만 |
|---|
| 2026.03.06 | ₩81,108 | ₩82,208 | ₩80,263 | ₩80,598 | -0.63% | 8.2만 |
|---|
| 2026.03.05 | ₩83,106 | ₩84,219 | ₩81,403 | ₩83,012 | -0.11% | 5.8만 |
|---|
| 2026.03.04 | ₩82,516 | ₩84,729 | ₩82,516 | ₩84,246 | +2.10% | 3.5만 |
|---|
| 2026.03.03 | ₩81,108 | ₩82,194 | ₩79,767 | ₩81,765 | +0.81% | 4.1만 |
|---|
| 2026.03.02 | ₩83,227 | ₩85,225 | ₩83,012 | ₩85,051 | +2.19% | 3.2만 |
|---|
| 2026.02.27 | ₩84,514 | ₩85,587 | ₩84,434 | ₩85,520 | +1.19% | 2.3만 |
|---|
| 2026.02.26 | ₩87,344 | ₩87,344 | ₩85,051 | ₩86,177 | -1.34% | 6만 |
|---|
| 2026.02.25 | ₩86,378 | ₩87,304 | ₩86,244 | ₩87,183 | +0.93% | 3.2만 |
|---|
| 2026.02.24 | ₩84,984 | ₩86,124 | ₩84,796 | ₩85,547 | +0.66% | 2.2만 |
|---|
| 2026.02.23 | ₩84,796 | ₩84,930 | ₩83,401 | ₩83,736 | -1.25% | 3.5만 |
|---|
| 2026.02.20 | ₩83,951 | ₩85,896 | ₩83,951 | ₩85,574 | +1.93% | 4.6만 |
|---|
| 2026.02.19 | ₩83,991 | ₩84,139 | ₩83,254 | ₩84,125 | +0.16% | 6.7만 |
|---|
| 2026.02.18 | ₩83,629 | ₩85,010 | ₩83,227 | ₩84,501 | +1.04% | 2.9만 |
|---|
| 2026.02.17 | ₩83,374 | ₩83,844 | ₩81,792 | ₩83,374 | 0.00% | 6만 |
|---|
| 2026.02.13 | ₩83,415 | ₩84,756 | ₩82,878 | ₩84,286 | +1.05% | 3.9만 |
|---|
| 2026.02.12 | ₩85,748 | ₩86,231 | ₩83,683 | ₩83,844 | -2.22% | 5.1만 |
|---|
| 2026.02.11 | ₩85,265 | ₩85,265 | ₩83,120 | ₩84,662 | -0.71% | 8.2만 |
|---|
| 2026.02.10 | ₩84,756 | ₩84,957 | ₩83,938 | ₩84,085 | -0.79% | 4.4만 |
|---|
| 2026.02.09 | ₩83,348 | ₩85,319 | ₩82,623 | ₩84,957 | +1.93% | 3.3만 |
|---|
| 2026.02.06 | ₩81,832 | ₩84,286 | ₩81,832 | ₩84,005 | +2.65% | 6.2만 |
|---|
| 2026.02.05 | ₩80,987 | ₩82,422 | ₩79,901 | ₩81,001 | +0.02% | 11.1만 |
|---|
| 2026.02.04 | ₩84,917 | ₩84,917 | ₩81,430 | ₩82,248 | -3.14% | 21.2만 |
|---|
| 2026.02.03 | ₩88,377 | ₩88,377 | ₩84,581 | ₩85,989 | -2.70% | 10.7만 |
|---|
| 2026.02.02 | ₩85,963 | ₩88,309 | ₩85,909 | ₩87,867 | +2.22% | 10.3만 |
|---|
| 2026.01.30 | ₩88,725 | ₩89,530 | ₩86,284 | ₩86,794 | -2.18% | 5.1만 |
|---|
| 2026.01.29 | ₩89,865 | ₩89,865 | ₩86,727 | ₩88,900 | -1.07% | 11.9만 |
|---|
| 2026.01.28 | ₩88,806 | ₩89,624 | ₩88,806 | ₩89,315 | +0.57% | 9.3만 |
|---|
| 2026.01.27 | ₩87,371 | ₩87,558 | ₩86,700 | ₩87,384 | +0.02% | 6.4만 |
|---|
| 2026.01.26 | ₩86,325 | ₩86,486 | ₩85,896 | ₩85,896 | -0.50% | 5.1만 |
|---|
| 2026.01.23 | ₩86,459 | ₩86,901 | ₩85,963 | ₩86,338 | -0.14% | 3.8만 |
|---|
| 2026.01.22 | ₩86,606 | ₩86,606 | ₩85,359 | ₩86,553 | -0.06% | 7.1만 |
|---|
| 2026.01.21 | ₩83,508 | ₩85,668 | ₩83,508 | ₩85,373 | +2.23% | 4만 |
|---|
| 2026.01.20 | ₩82,583 | ₩83,710 | ₩81,913 | ₩82,449 | -0.16% | 6.3만 |
|---|
| 2026.01.16 | ₩84,729 | ₩84,729 | ₩83,763 | ₩83,978 | -0.89% | 4.6만 |
|---|
| 2026.01.15 | ₩84,501 | ₩84,715 | ₩83,468 | ₩83,562 | -1.11% | 4.3만 |
|---|
| 2026.01.14 | ₩83,307 | ₩83,361 | ₩82,476 | ₩83,267 | -0.05% | 7만 |
|---|
| 2026.01.13 | ₩84,085 | ₩84,313 | ₩83,415 | ₩83,844 | -0.29% | 4.3만 |
|---|
| 2026.01.12 | ₩83,334 | ₩84,179 | ₩83,334 | ₩83,978 | +0.77% | 7.8만 |
|---|
| 2026.01.09 | ₩83,026 | ₩84,179 | ₩82,811 | ₩83,924 | +1.08% | 4.5만 |
|---|
| 2026.01.08 | ₩84,166 | ₩84,166 | ₩82,476 | ₩82,824 | -1.59% | 9.6만 |
|---|
| 2026.01.07 | ₩84,058 | ₩84,434 | ₩83,736 | ₩84,072 | +0.02% | 4만 |
|---|
| 2026.01.06 | ₩82,717 | ₩84,233 | ₩82,717 | ₩84,233 | +1.83% | 6.6만 |
|---|
| 2026.01.05 | ₩82,865 | ₩83,052 | ₩81,926 | ₩82,127 | -0.89% | 3.3만 |
|---|
| 2026.01.02 | ₩81,229 | ₩82,208 | ₩80,786 | ₩81,819 | +0.73% | 3만 |
|---|
| 2025.12.31 | ₩80,719 | ₩80,719 | ₩79,753 | ₩79,753 | -1.20% | 1.6만 |
|---|
| 2025.12.30 | ₩80,934 | ₩81,095 | ₩80,665 | ₩80,759 | -0.22% | 7.5만 |
|---|
| 2025.12.29 | ₩79,928 | ₩80,665 | ₩79,700 | ₩80,464 | +0.67% | 6.6만 |
|---|
| 2025.12.26 | ₩80,397 | ₩80,464 | ₩80,048 | ₩80,370 | -0.03% | 9.8천 |
|---|
| 2025.12.24 | ₩79,686 | ₩80,075 | ₩79,673 | ₩80,075 | +0.49% | 1.1만 |
|---|
| 2025.12.23 | ₩79,485 | ₩79,727 | ₩78,949 | ₩79,579 | +0.12% | 7.4만 |
|---|
| 2025.12.22 | ₩79,834 | ₩79,834 | ₩79,204 | ₩79,606 | -0.29% | 4.4만 |
|---|
| 2025.12.19 | ₩77,715 | ₩78,989 | ₩77,554 | ₩78,815 | +1.42% | 2.4만 |
|---|
| 2025.12.18 | ₩77,742 | ₩77,849 | ₩77,071 | ₩77,152 | -0.76% | 2.8만 |
|---|
| 2025.12.17 | ₩77,407 | ₩77,420 | ₩75,301 | ₩75,301 | -2.72% | 3.5만 |
|---|
| 2025.12.16 | ₩76,857 | ₩77,487 | ₩76,495 | ₩77,138 | +0.37% | 1.6만 |
|---|
| 2025.12.15 | ₩78,251 | ₩78,278 | ₩77,219 | ₩77,366 | -1.13% | 2.9만 |
|---|
| 2025.12.12 | ₩79,794 | ₩79,794 | ₩77,420 | ₩77,420 | -2.97% | 3.7만 |
|---|
| 2025.12.11 | ₩79,820 | ₩79,995 | ₩78,694 | ₩79,753 | -0.08% | 3.8만 |
|---|
| 2025.12.10 | ₩79,807 | ₩80,732 | ₩79,432 | ₩80,585 | +0.97% | 3.6만 |
|---|
| 2025.12.09 | ₩79,351 | ₩79,888 | ₩79,230 | ₩79,646 | +0.37% | 2.3만 |
|---|
| 2025.12.08 | ₩79,606 | ₩79,928 | ₩79,137 | ₩79,445 | -0.20% | 1.9만 |
|---|
| 2025.12.05 | ₩78,627 | ₩79,660 | ₩78,614 | ₩79,230 | +0.77% | 2.2만 |
|---|
| 2025.12.04 | ₩78,614 | ₩78,614 | ₩77,863 | ₩77,983 | -0.80% | 2.7만 |
|---|
| 2025.12.03 | ₩78,050 | ₩78,426 | ₩77,460 | ₩78,359 | +0.40% | 5.8만 |
|---|
| 2025.12.02 | ₩77,997 | ₩78,654 | ₩77,675 | ₩78,037 | +0.05% | 3.4만 |
|---|
| 2025.12.01 | ₩76,924 | ₩77,849 | ₩76,870 | ₩77,500 | +0.75% | 12.4만 |
|---|
| 2025.11.28 | ₩77,098 | ₩77,500 | ₩77,098 | ₩77,500 | +0.52% | 5.2천 |
|---|
| 2025.11.26 | ₩76,226 | ₩76,749 | ₩76,065 | ₩76,428 | +0.26% | 2.1만 |
|---|
| 2025.11.25 | ₩74,684 | ₩75,677 | ₩74,081 | ₩75,610 | +1.24% | 3.2만 |
|---|
| 2025.11.24 | ₩74,094 | ₩75,730 | ₩74,094 | ₩75,677 | +2.14% | 3.7만 |
|---|
| 2025.11.21 | ₩72,659 | ₩74,081 | ₩71,439 | ₩73,249 | +0.81% | 7.9만 |
|---|
| 2025.11.20 | ₩77,433 | ₩77,527 | ₩72,606 | ₩72,659 | -6.17% | 7.4만 |
|---|
| 2025.11.19 | ₩75,449 | ₩76,575 | ₩75,087 | ₩75,408 | -0.05% | 2.6만 |
|---|
| 2025.11.18 | ₩75,824 | ₩76,240 | ₩74,470 | ₩75,422 | -0.53% | 7.8만 |
|---|
| 2025.11.17 | ₩77,769 | ₩78,855 | ₩76,401 | ₩76,951 | -1.05% | 3만 |
|---|
| 2025.11.14 | ₩76,159 | ₩78,868 | ₩75,931 | ₩77,795 | +2.15% | 9.2만 |
|---|
| 2025.11.13 | ₩79,485 | ₩79,928 | ₩77,447 | ₩77,889 | -2.01% | 4.9만 |
|---|
| 2025.11.12 | ₩80,813 | ₩80,987 | ₩80,075 | ₩80,598 | -0.27% | 3.1만 |
|---|
| 2025.11.11 | ₩80,504 | ₩80,585 | ₩79,874 | ₩79,941 | -0.70% | 3.6만 |
|---|
| 2025.11.10 | ₩80,531 | ₩81,242 | ₩80,102 | ₩81,081 | +0.68% | 3.9만 |
|---|
| 2025.11.07 | ₩77,782 | ₩78,453 | ₩76,535 | ₩78,412 | +0.81% | 8만 |
|---|
| 2025.11.06 | ₩80,598 | ₩80,639 | ₩78,520 | ₩78,774 | -2.26% | 6.2만 |
|---|
| 2025.11.05 | ₩79,606 | ₩81,457 | ₩79,499 | ₩81,001 | +1.75% | 4.2만 |
|---|
| 2025.11.04 | ₩80,183 | ₩81,014 | ₩79,324 | ₩79,378 | -1.00% | 7.1만 |
|---|
| 2025.11.03 | ₩82,690 | ₩82,690 | ₩81,805 | ₩82,422 | -0.32% | 4.4만 |
|---|
| 2025.10.31 | ₩81,993 | ₩81,993 | ₩80,880 | ₩81,349 | -0.79% | 2.3만 |
|---|
| 2025.10.30 | ₩81,483 | ₩81,939 | ₩80,826 | ₩80,853 | -0.77% | 2.5만 |
|---|
| 2025.10.29 | ₩82,704 | ₩82,892 | ₩81,805 | ₩82,476 | -0.28% | 6만 |
|---|
| 2025.10.28 | ₩81,805 | ₩82,073 | ₩81,296 | ₩81,564 | -0.30% | 7.1만 |
|---|
| 2025.10.27 | ₩81,416 | ₩82,047 | ₩81,242 | ₩82,033 | +0.76% | 9.8만 |
|---|
| 2025.10.24 | ₩79,619 | ₩80,411 | ₩79,525 | ₩80,223 | +0.76% | 5.5만 |
|---|
| 2025.10.23 | ₩76,910 | ₩78,292 | ₩76,910 | ₩78,251 | +1.74% | 1.8만 |
|---|
| 2025.10.22 | ₩77,943 | ₩78,184 | ₩76,186 | ₩77,004 | -1.20% | 6.2만 |
|---|
| 2025.10.21 | ₩77,635 | ₩77,903 | ₩77,044 | ₩77,594 | -0.05% | 4.6만 |
|---|
| 2025.10.20 | ₩77,098 | ₩77,916 | ₩77,098 | ₩77,715 | +0.80% | 9.6만 |
|---|
| 2025.10.17 | ₩75,569 | ₩76,468 | ₩75,194 | ₩76,267 | +0.92% | 3.7만 |
|---|
| 2025.10.16 | ₩76,361 | ₩76,924 | ₩75,556 | ₩75,931 | -0.56% | 7.8만 |
|---|
| 2025.10.15 | ₩75,556 | ₩75,958 | ₩74,684 | ₩75,757 | +0.27% | 3.9만 |
|---|
| 2025.10.14 | ₩74,148 | ₩75,261 | ₩73,665 | ₩74,175 | +0.04% | 5.1만 |
|---|
| 2025.10.13 | ₩75,234 | ₩75,435 | ₩74,644 | ₩75,422 | +0.25% | 3.4만 |
|---|
| 2025.10.10 | ₩77,366 | ₩77,366 | ₩73,410 | ₩73,410 | -5.11% | 6.9만 |
|---|