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 | ₩135,847 | ₩135,847 | ₩133,808 | ₩134,372 | -1.09% | 4.5만 |
| 2026.10.08 | ₩136,182 | ₩136,517 | ₩132,776 | ₩134,090 | -1.54% | 6.5만 |
| 2026.10.07 | ₩136,571 | ₩137,952 | ₩135,900 | ₩137,858 | +0.94% | 8.7만 |
| 2026.10.06 | ₩139,440 | ₩139,655 | ₩138,247 | ₩138,381 | -0.76% | 12만 |
| 2026.10.05 | ₩138,837 | ₩139,346 | ₩138,408 | ₩139,065 | +0.16% | 6.9만 |
| 2026.10.02 | ₩139,454 | ₩139,775 | ₩137,751 | ₩138,260 | -0.86% | 13.2만 |
| 2026.10.01 | ₩137,067 | ₩138,005 | ₩135,216 | ₩137,804 | +0.54% | 44.7만 |
| 2026.09.30 | ₩136,302 | ₩137,134 | ₩136,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,356 |
| +0.04% |
| 8.7만 |
| 2026.09.29 | ₩136,450 | ₩136,597 | ₩135,096 | ₩136,021 | -0.31% | 7.3만 |
|---|
| 2026.09.28 | ₩137,442 | ₩137,442 | ₩133,728 | ₩135,498 | -1.41% | 12.8만 |
|---|
| 2026.09.25 | ₩139,065 | ₩139,454 | ₩137,818 | ₩138,743 | -0.23% | 6.4만 |
|---|
| 2026.09.24 | ₩135,994 | ₩138,488 | ₩135,994 | ₩138,140 | +1.58% | 6.2만 |
|---|
| 2026.09.23 | ₩139,440 | ₩139,440 | ₩136,919 | ₩137,643 | -1.29% | 24.7만 |
|---|
| 2026.09.22 | ₩137,456 | ₩139,990 | ₩136,825 | ₩139,628 | +1.58% | 28.3만 |
|---|
| 2026.09.21 | ₩134,559 | ₩138,555 | ₩134,559 | ₩138,046 | +2.59% | 25.5만 |
|---|
| 2026.09.18 | ₩130,510 | ₩131,529 | ₩129,558 | ₩131,153 | +0.49% | 4.3만 |
|---|
| 2026.09.17 | ₩128,498 | ₩129,678 | ₩128,311 | ₩129,437 | +0.73% | 7.5만 |
|---|
| 2026.09.16 | ₩126,340 | ₩127,533 | ₩124,368 | ₩125,656 | -0.54% | 24.7만 |
|---|
| 2026.09.15 | ₩124,999 | ₩125,629 | ₩123,993 | ₩124,489 | -0.41% | 5.4만 |
|---|
| 2026.09.14 | ₩123,510 | ₩125,481 | ₩122,826 | ₩124,704 | +0.97% | 18만 |
|---|
| 2026.09.11 | ₩128,230 | ₩128,726 | ₩127,761 | ₩128,364 | +0.10% | 5.6만 |
|---|
| 2026.09.10 | ₩127,439 | ₩127,949 | ₩126,353 | ₩126,433 | -0.79% | 11.4만 |
|---|
| 2026.09.09 | ₩129,062 | ₩130,698 | ₩128,793 | ₩129,920 | +0.66% | 17.9만 |
|---|
| 2026.09.08 | ₩129,223 | ₩130,268 | ₩128,150 | ₩128,767 | -0.35% | 34.5만 |
|---|
| 2026.09.04 | ₩125,173 | ₩127,667 | ₩125,173 | ₩127,667 | +1.99% | 14.6만 |
|---|
| 2026.09.03 | ₩123,135 | ₩124,945 | ₩122,263 | ₩124,382 | +1.01% | 9.2만 |
|---|
| 2026.09.02 | ₩121,432 | ₩122,800 | ₩121,432 | ₩122,478 | +0.86% | 9.7만 |
|---|
| 2026.09.01 | ₩121,821 | ₩123,242 | ₩120,842 | ₩121,633 | -0.15% | 16.5만 |
|---|
| 2026.08.31 | ₩123,095 | ₩123,577 | ₩122,518 | ₩123,403 | +0.25% | 6.3만 |
|---|
| 2026.08.28 | ₩123,604 | ₩125,093 | ₩122,639 | ₩122,800 | -0.65% | 15.6만 |
|---|
| 2026.08.27 | ₩125,642 | ₩125,870 | ₩123,819 | ₩125,026 | -0.49% | 20.4만 |
|---|
| 2026.08.26 | ₩122,344 | ₩123,416 | ₩122,143 | ₩123,041 | +0.57% | 3.7만 |
|---|
| 2026.08.25 | ₩122,102 | ₩123,135 | ₩121,579 | ₩122,397 | +0.24% | 6.6만 |
|---|
| 2026.08.24 | ₩121,418 | ₩121,418 | ₩119,059 | ₩120,399 | -0.84% | 6.9만 |
|---|
| 2026.08.21 | ₩124,476 | ₩124,476 | ₩122,464 | ₩123,188 | -1.03% | 5.4만 |
|---|
| 2026.08.20 | ₩122,572 | ₩123,551 | ₩122,008 | ₩122,987 | +0.34% | 10.4만 |
|---|
| 2026.08.19 | ₩125,133 | ₩125,133 | ₩121,566 | ₩122,531 | -2.08% | 11.3만 |
|---|
| 2026.08.18 | ₩125,696 | ₩126,568 | ₩123,229 | ₩123,577 | -1.69% | 20.6만 |
|---|
| 2026.08.17 | ₩130,134 | ₩131,368 | ₩129,477 | ₩129,786 | -0.27% | 15.4만 |
|---|
| 2026.08.14 | ₩128,780 | ₩129,491 | ₩127,587 | ₩128,914 | +0.10% | 6.1만 |
|---|
| 2026.08.13 | ₩125,052 | ₩128,431 | ₩125,052 | ₩127,734 | +2.14% | 17.6만 |
|---|
| 2026.08.12 | ₩124,811 | ₩125,468 | ₩124,275 | ₩124,663 | -0.12% | 13.4만 |
|---|
| 2026.08.11 | ₩122,572 | ₩122,572 | ₩121,003 | ₩121,660 | -0.74% | 6.4만 |
|---|
| 2026.08.10 | ₩122,076 | ₩123,028 | ₩121,177 | ₩121,325 | -0.62% | 12.9만 |
|---|
| 2026.08.07 | ₩123,256 | ₩123,551 | ₩120,547 | ₩122,598 | -0.53% | 7.7만 |
|---|
| 2026.08.06 | ₩120,198 | ₩123,819 | ₩119,380 | ₩122,049 | +1.54% | 12만 |
|---|
| 2026.08.05 | ₩126,031 | ₩126,930 | ₩123,524 | ₩123,591 | -1.94% | 9.2만 |
|---|
| 2026.08.04 | ₩122,920 | ₩126,621 | ₩122,411 | ₩125,964 | +2.48% | 23.6만 |
|---|
| 2026.08.03 | ₩115,787 | ₩120,654 | ₩114,566 | ₩120,024 | +3.66% | 23.8만 |
|---|
| 2026.07.31 | ₩119,555 | ₩120,466 | ₩114,848 | ₩116,269 | -2.75% | 43.4만 |
|---|
| 2026.07.30 | ₩111,858 | ₩115,988 | ₩111,737 | ₩115,586 | +3.33% | 37.9만 |
|---|
| 2026.07.29 | ₩112,676 | ₩113,990 | ₩108,868 | ₩109,109 | -3.17% | 41.2만 |
|---|
| 2026.07.28 | ₩113,641 | ₩113,909 | ₩110,074 | ₩112,864 | -0.68% | 23.7만 |
|---|
| 2026.07.27 | ₩120,748 | ₩120,989 | ₩115,277 | ₩117,275 | -2.88% | 13.2만 |
|---|
| 2026.07.24 | ₩122,089 | ₩122,719 | ₩118,562 | ₩118,911 | -2.60% | 28.6만 |
|---|
| 2026.07.23 | ₩123,135 | ₩124,865 | ₩122,129 | ₩123,028 | -0.09% | 26.1만 |
|---|
| 2026.07.22 | ₩123,524 | ₩126,366 | ₩123,524 | ₩125,133 | +1.30% | 17.3만 |
|---|
| 2026.07.21 | ₩123,497 | ₩125,522 | ₩122,853 | ₩125,173 | +1.36% | 23.4만 |
|---|
| 2026.07.20 | ₩120,332 | ₩121,526 | ₩119,112 | ₩119,300 | -0.86% | 65.9만 |
|---|
| 2026.07.17 | ₩116,283 | ₩120,601 | ₩114,285 | ₩118,629 | +2.02% | 24만 |
|---|
| 2026.07.16 | ₩123,363 | ₩123,939 | ₩119,541 | ₩120,332 | -2.46% | 17.6만 |
|---|
| 2026.07.15 | ₩129,598 | ₩129,772 | ₩123,577 | ₩126,460 | -2.42% | 8.6만 |
|---|
| 2026.07.14 | ₩129,866 | ₩129,866 | ₩127,479 | ₩129,223 | -0.50% | 6.9만 |
|---|
| 2026.07.13 | ₩128,525 | ₩128,914 | ₩126,152 | ₩126,755 | -1.38% | 18만 |
|---|
| 2026.07.10 | ₩131,140 | ₩133,339 | ₩130,657 | ₩132,695 | +1.19% | 14.1만 |
|---|
| 2026.07.09 | ₩131,086 | ₩133,165 | ₩130,711 | ₩132,414 | +1.01% | 20.3만 |
|---|
| 2026.07.08 | ₩125,079 | ₩128,136 | ₩124,570 | ₩128,136 | +2.44% | 21.7만 |
|---|
| 2026.07.07 | ₩127,305 | ₩127,748 | ₩124,422 | ₩126,876 | -0.34% | 20.7만 |
|---|
| 2026.07.06 | ₩130,671 | ₩132,749 | ₩130,671 | ₩131,596 | +0.71% | 13.7만 |
|---|
| 2026.07.02 | ₩133,259 | ₩134,358 | ₩126,045 | ₩127,748 | -4.14% | 23만 |
|---|
| 2026.07.01 | ₩135,954 | ₩136,705 | ₩133,916 | ₩134,278 | -1.23% | 14만 |
|---|
| 2026.06.30 | ₩135,954 | ₩139,883 | ₩135,954 | ₩139,588 | +2.67% | 13만 |
|---|
| 2026.06.29 | ₩133,259 | ₩135,847 | ₩128,834 | ₩135,847 | +1.94% | 73.6만 |
|---|
| 2026.06.26 | ₩133,353 | ₩134,935 | ₩131,958 | ₩132,535 | -0.61% | 17.5만 |
|---|
| 2026.06.25 | ₩140,929 | ₩140,929 | ₩134,559 | ₩138,032 | -2.06% | 14.2만 |
|---|
| 2026.06.24 | ₩135,592 | ₩135,753 | ₩130,778 | ₩133,889 | -1.26% | 13만 |
|---|
| 2026.06.23 | ₩134,814 | ₩137,496 | ₩134,090 | ₩134,760 | -0.04% | 18.6만 |
|---|
| 2026.06.22 | ₩145,193 | ₩146,587 | ₩143,570 | ₩144,965 | -0.16% | 16.7만 |
|---|
| 2026.06.18 | ₩140,862 | ₩143,195 | ₩140,070 | ₩142,672 | +1.29% | 32.3만 |
|---|
| 2026.06.17 | ₩137,268 | ₩139,145 | ₩134,801 | ₩135,163 | -1.53% | 19.8만 |
|---|
| 2026.06.16 | ₩138,716 | ₩139,963 | ₩133,875 | ₩134,036 | -3.37% | 26.1만 |
|---|
| 2026.06.15 | ₩136,343 | ₩138,327 | ₩135,645 | ₩138,072 | +1.27% | 19만 |
|---|
| 2026.06.12 | ₩128,244 | ₩131,730 | ₩127,386 | ₩130,416 | +1.69% | 14.1만 |
|---|
| 2026.06.11 | ₩124,033 | ₩129,947 | ₩122,826 | ₩129,906 | +4.74% | 22.4만 |
|---|
| 2026.06.10 | ₩123,658 | ₩126,970 | ₩121,217 | ₩121,700 | -1.58% | 19.8만 |
|---|
| 2026.06.09 | ₩130,483 | ₩131,073 | ₩119,742 | ₩126,031 | -3.41% | 28.4만 |
|---|
| 2026.06.08 | ₩127,372 | ₩128,740 | ₩125,776 | ₩127,573 | +0.16% | 23.6만 |
|---|
| 2026.06.05 | ₩128,968 | ₩129,678 | ₩121,351 | ₩121,874 | -5.50% | 32.5만 |
|---|
| 2026.06.04 | ₩133,285 | ₩136,075 | ₩131,381 | ₩134,801 | +1.14% | 19.5만 |
|---|
| 2026.06.03 | ₩137,550 | ₩138,019 | ₩135,270 | ₩137,550 | 0.00% | 39.2만 |
|---|
| 2026.06.02 | ₩135,645 | ₩137,094 | ₩134,586 | ₩137,013 | +1.01% | 17.3만 |
|---|
| 2026.06.01 | ₩133,902 | ₩137,402 | ₩133,058 | ₩136,597 | +2.01% | 23.3만 |
|---|
| 2026.05.29 | ₩133,862 | ₩135,096 | ₩132,749 | ₩133,688 | -0.13% | 28.5만 |
|---|
| 2026.05.28 | ₩131,395 | ₩134,439 | ₩130,175 | ₩133,379 | +1.51% | 35.2만 |
|---|
| 2026.05.27 | ₩132,803 | ₩132,803 | ₩128,539 | ₩130,818 | -1.49% | 19.7만 |
|---|
| 2026.05.26 | ₩127,292 | ₩131,381 | ₩127,064 | ₩130,993 | +2.91% | 30.7만 |
|---|
| 2026.05.22 | ₩122,867 | ₩124,382 | ₩122,531 | ₩123,121 | +0.21% | 15.7만 |
|---|
| 2026.05.21 | ₩119,260 | ₩122,317 | ₩119,072 | ₩122,062 | +2.35% | 16.7만 |
|---|
| 2026.05.20 | ₩117,275 | ₩119,568 | ₩116,645 | ₩119,447 | +1.85% | 16.3만 |
|---|
| 2026.05.19 | ₩113,977 | ₩117,369 | ₩112,300 | ₩115,666 | +1.48% | 16.7만 |
|---|
| 2026.05.18 | ₩119,742 | ₩119,742 | ₩114,473 | ₩116,296 | -2.88% | 21.6만 |
|---|
| 2026.05.15 | ₩117,919 | ₩119,219 | ₩116,725 | ₩117,610 | -0.26% | 21.7만 |
|---|
| 2026.05.14 | ₩120,855 | ₩122,397 | ₩120,788 | ₩121,767 | +0.75% | 12만 |
|---|
| 2026.05.13 | ₩122,706 | ₩123,349 | ₩120,158 | ₩122,800 | +0.08% | 11.7만 |
|---|
| 2026.05.12 | ₩121,164 | ₩122,183 | ₩116,229 | ₩120,051 | -0.92% | 21.8만 |
|---|
| 2026.05.11 | ₩123,725 | ₩125,750 | ₩123,001 | ₩124,891 | +0.94% | 36.6만 |
|---|
| 2026.05.08 | ₩117,061 | ₩122,022 | ₩117,061 | ₩121,955 | +4.18% | 29만 |
|---|
| 2026.05.07 | ₩116,243 | ₩116,953 | ₩113,977 | ₩114,660 | -1.36% | 11.1만 |
|---|
| 2026.05.06 | ₩115,331 | ₩116,430 | ₩113,480 | ₩116,430 | +0.95% | 15.5만 |
|---|
| 2026.05.05 | ₩109,391 | ₩112,367 | ₩109,297 | ₩112,032 | +2.41% | 25.8만 |
|---|
| 2026.05.04 | ₩107,621 | ₩108,211 | ₩106,441 | ₩107,138 | -0.45% | 16.5만 |
|---|
| 2026.05.01 | ₩104,429 | ₩106,253 | ₩104,014 | ₩106,253 | +1.75% | 23.6만 |
|---|
| 2026.04.30 | ₩103,786 | ₩104,376 | ₩101,868 | ₩104,309 | +0.50% | 7만 |
|---|
| 2026.04.29 | ₩101,721 | ₩102,311 | ₩101,023 | ₩102,244 | +0.51% | 5.3만 |
|---|
| 2026.04.28 | ₩99,884 | ₩100,983 | ₩98,972 | ₩100,554 | +0.67% | 5.7만 |
|---|
| 2026.04.27 | ₩101,855 | ₩102,364 | ₩101,372 | ₩102,123 | +0.26% | 9만 |
|---|
| 2026.04.24 | ₩99,508 | ₩101,090 | ₩99,253 | ₩101,010 | +1.51% | 7만 |
|---|
| 2026.04.23 | ₩96,826 | ₩97,591 | ₩95,217 | ₩96,263 | -0.58% | 5.1만 |
|---|
| 2026.04.22 | ₩96,585 | ₩98,127 | ₩96,317 | ₩97,926 | +1.39% | 9.6만 |
|---|
| 2026.04.21 | ₩95,780 | ₩96,049 | ₩94,440 | ₩94,735 | -1.09% | 5.6만 |
|---|
| 2026.04.20 | ₩94,641 | ₩95,056 | ₩93,595 | ₩94,761 | +0.13% | 5.5만 |
|---|
| 2026.04.17 | ₩94,507 | ₩95,459 | ₩94,440 | ₩94,989 | +0.51% | 6.3만 |
|---|
| 2026.04.16 | ₩92,817 | ₩93,635 | ₩92,013 | ₩93,541 | +0.78% | 6.7만 |
|---|
| 2026.04.15 | ₩91,543 | ₩92,227 | ₩90,900 | ₩92,227 | +0.75% | 4.4만 |
|---|
| 2026.04.14 | ₩89,840 | ₩91,731 | ₩89,344 | ₩91,731 | +2.10% | 6.4만 |
|---|
| 2026.04.13 | ₩86,206 | ₩88,566 | ₩85,952 | ₩88,473 | +2.63% | 5.5만 |
|---|
| 2026.04.10 | ₩86,367 | ₩86,756 | ₩85,844 | ₩86,260 | -0.12% | 8.1만 |
|---|
| 2026.04.09 | ₩85,308 | ₩85,992 | ₩84,597 | ₩85,751 | +0.52% | 4.5만 |
|---|
| 2026.04.08 | ₩86,126 | ₩86,233 | ₩84,638 | ₩85,616 | -0.59% | 5.5만 |
|---|
| 2026.04.07 | ₩80,682 | ₩81,124 | ₩79,475 | ₩81,111 | +0.53% | 2.1만 |
|---|
| 2026.04.06 | ₩80,427 | ₩81,017 | ₩80,253 | ₩80,816 | +0.48% | 2.3만 |
|---|
| 2026.04.02 | ₩77,169 | ₩79,703 | ₩76,874 | ₩79,676 | +3.25% | 4.7만 |
|---|
| 2026.04.01 | ₩79,059 | ₩80,776 | ₩79,033 | ₩79,717 | +0.83% | 10.4만 |
|---|
| 2026.03.31 | ₩75,144 | ₩77,853 | ₩75,144 | ₩77,853 | +3.60% | 3.6만 |
|---|
| 2026.03.30 | ₩76,914 | ₩76,914 | ₩73,910 | ₩74,407 | -3.26% | 10.4만 |
|---|
| 2026.03.27 | ₩77,169 | ₩77,424 | ₩76,002 | ₩76,324 | -1.09% | 3.9만 |
|---|
| 2026.03.26 | ₩79,851 | ₩80,025 | ₩77,665 | ₩77,732 | -2.65% | 3.2만 |
|---|
| 2026.03.25 | ₩81,433 | ₩82,103 | ₩81,084 | ₩81,285 | -0.18% | 2.2만 |
|---|
| 2026.03.24 | ₩80,843 | ₩81,379 | ₩80,266 | ₩80,843 | 0.00% | 3.6만 |
|---|
| 2026.03.23 | ₩82,720 | ₩83,471 | ₩81,621 | ₩82,144 | -0.70% | 3.1만 |
|---|
| 2026.03.20 | ₩83,484 | ₩83,484 | ₩80,695 | ₩81,098 | -2.86% | 4.5만 |
|---|
| 2026.03.19 | ₩81,969 | ₩84,571 | ₩81,594 | ₩83,967 | +2.44% | 2.5만 |
|---|
| 2026.03.18 | ₩84,423 | ₩85,013 | ₩83,927 | ₩83,927 | -0.59% | 3.2만 |
|---|
| 2026.03.17 | ₩84,584 | ₩84,973 | ₩84,329 | ₩84,638 | +0.06% | 2.9만 |
|---|
| 2026.03.16 | ₩83,806 | ₩84,584 | ₩83,793 | ₩83,820 | +0.02% | 3만 |
|---|
| 2026.03.13 | ₩82,157 | ₩83,055 | ₩81,259 | ₩81,540 | -0.75% | 5.8만 |
|---|
| 2026.03.12 | ₩83,163 | ₩83,163 | ₩81,513 | ₩81,513 | -1.98% | 3.3만 |
|---|
| 2026.03.11 | ₩83,860 | ₩84,517 | ₩83,619 | ₩84,209 | +0.42% | 2.9만 |
|---|
| 2026.03.10 | ₩83,216 | ₩84,906 | ₩83,015 | ₩83,337 | +0.15% | 2.4만 |
|---|
| 2026.03.09 | ₩79,623 | ₩83,082 | ₩79,086 | ₩82,948 | +4.18% | 13.4만 |
|---|
| 2026.03.06 | ₩81,098 | ₩82,197 | ₩80,253 | ₩80,588 | -0.63% | 8.2만 |
|---|
| 2026.03.05 | ₩83,096 | ₩84,209 | ₩81,393 | ₩83,002 | -0.11% | 5.8만 |
|---|
| 2026.03.04 | ₩82,506 | ₩84,718 | ₩82,506 | ₩84,235 | +2.10% | 3.5만 |
|---|
| 2026.03.03 | ₩81,098 | ₩82,184 | ₩79,757 | ₩81,755 | +0.81% | 4.1만 |
|---|
| 2026.03.02 | ₩83,216 | ₩85,214 | ₩83,002 | ₩85,040 | +2.19% | 3.2만 |
|---|
| 2026.02.27 | ₩84,504 | ₩85,576 | ₩84,423 | ₩85,509 | +1.19% | 2.3만 |
|---|
| 2026.02.26 | ₩87,333 | ₩87,333 | ₩85,040 | ₩86,166 | -1.34% | 6만 |
|---|
| 2026.02.25 | ₩86,367 | ₩87,293 | ₩86,233 | ₩87,172 | +0.93% | 3.2만 |
|---|
| 2026.02.24 | ₩84,973 | ₩86,113 | ₩84,785 | ₩85,536 | +0.66% | 2.2만 |
|---|
| 2026.02.23 | ₩84,785 | ₩84,919 | ₩83,391 | ₩83,726 | -1.25% | 3.5만 |
|---|
| 2026.02.20 | ₩83,940 | ₩85,885 | ₩83,940 | ₩85,563 | +1.93% | 4.6만 |
|---|
| 2026.02.19 | ₩83,981 | ₩84,128 | ₩83,243 | ₩84,115 | +0.16% | 6.7만 |
|---|
| 2026.02.18 | ₩83,619 | ₩85,000 | ₩83,216 | ₩84,490 | +1.04% | 2.9만 |
|---|
| 2026.02.17 | ₩83,364 | ₩83,833 | ₩81,781 | ₩83,364 | 0.00% | 6만 |
|---|
| 2026.02.13 | ₩83,404 | ₩84,745 | ₩82,868 | ₩84,276 | +1.05% | 3.9만 |
|---|
| 2026.02.12 | ₩85,737 | ₩86,220 | ₩83,672 | ₩83,833 | -2.22% | 5.1만 |
|---|
| 2026.02.11 | ₩85,254 | ₩85,254 | ₩83,109 | ₩84,651 | -0.71% | 8.2만 |
|---|
| 2026.02.10 | ₩84,745 | ₩84,946 | ₩83,927 | ₩84,074 | -0.79% | 4.4만 |
|---|
| 2026.02.09 | ₩83,337 | ₩85,308 | ₩82,613 | ₩84,946 | +1.93% | 3.3만 |
|---|
| 2026.02.06 | ₩81,822 | ₩84,276 | ₩81,822 | ₩83,994 | +2.65% | 6.2만 |
|---|
| 2026.02.05 | ₩80,977 | ₩82,412 | ₩79,891 | ₩80,990 | +0.02% | 11.1만 |
|---|
| 2026.02.04 | ₩84,906 | ₩84,906 | ₩81,419 | ₩82,237 | -3.14% | 21.2만 |
|---|
| 2026.02.03 | ₩88,365 | ₩88,365 | ₩84,571 | ₩85,979 | -2.70% | 10.7만 |
|---|
| 2026.02.02 | ₩85,952 | ₩88,298 | ₩85,898 | ₩87,856 | +2.22% | 10.3만 |
|---|
| 2026.01.30 | ₩88,714 | ₩89,518 | ₩86,274 | ₩86,783 | -2.18% | 5.1만 |
|---|
| 2026.01.29 | ₩89,854 | ₩89,854 | ₩86,716 | ₩88,888 | -1.07% | 11.9만 |
|---|
| 2026.01.28 | ₩88,794 | ₩89,612 | ₩88,794 | ₩89,304 | +0.57% | 9.3만 |
|---|
| 2026.01.27 | ₩87,360 | ₩87,547 | ₩86,689 | ₩87,373 | +0.02% | 6.4만 |
|---|
| 2026.01.26 | ₩86,314 | ₩86,475 | ₩85,885 | ₩85,885 | -0.50% | 5.1만 |
|---|
| 2026.01.23 | ₩86,448 | ₩86,890 | ₩85,952 | ₩86,327 | -0.14% | 3.8만 |
|---|
| 2026.01.22 | ₩86,595 | ₩86,595 | ₩85,348 | ₩86,542 | -0.06% | 7.1만 |
|---|
| 2026.01.21 | ₩83,498 | ₩85,657 | ₩83,498 | ₩85,362 | +2.23% | 4만 |
|---|
| 2026.01.20 | ₩82,573 | ₩83,699 | ₩81,902 | ₩82,439 | -0.16% | 6.3만 |
|---|
| 2026.01.16 | ₩84,718 | ₩84,718 | ₩83,753 | ₩83,967 | -0.89% | 4.6만 |
|---|
| 2026.01.15 | ₩84,490 | ₩84,705 | ₩83,458 | ₩83,551 | -1.11% | 4.3만 |
|---|
| 2026.01.14 | ₩83,297 | ₩83,350 | ₩82,465 | ₩83,256 | -0.05% | 7만 |
|---|
| 2026.01.13 | ₩84,074 | ₩84,302 | ₩83,404 | ₩83,833 | -0.29% | 4.3만 |
|---|
| 2026.01.12 | ₩83,324 | ₩84,168 | ₩83,324 | ₩83,967 | +0.77% | 7.8만 |
|---|
| 2026.01.09 | ₩83,015 | ₩84,168 | ₩82,801 | ₩83,914 | +1.08% | 4.5만 |
|---|
| 2026.01.08 | ₩84,155 | ₩84,155 | ₩82,465 | ₩82,814 | -1.59% | 9.6만 |
|---|
| 2026.01.07 | ₩84,048 | ₩84,423 | ₩83,726 | ₩84,061 | +0.02% | 4만 |
|---|
| 2026.01.06 | ₩82,707 | ₩84,222 | ₩82,707 | ₩84,222 | +1.83% | 6.6만 |
|---|
| 2026.01.05 | ₩82,854 | ₩83,042 | ₩81,916 | ₩82,117 | -0.89% | 3.3만 |
|---|
| 2026.01.02 | ₩81,218 | ₩82,197 | ₩80,776 | ₩81,808 | +0.73% | 3만 |
|---|
| 2025.12.31 | ₩80,709 | ₩80,709 | ₩79,743 | ₩79,743 | -1.20% | 1.6만 |
|---|
| 2025.12.30 | ₩80,923 | ₩81,084 | ₩80,655 | ₩80,749 | -0.22% | 7.5만 |
|---|
| 2025.12.29 | ₩79,918 | ₩80,655 | ₩79,690 | ₩80,454 | +0.67% | 6.6만 |
|---|
| 2025.12.26 | ₩80,387 | ₩80,454 | ₩80,038 | ₩80,360 | -0.03% | 9.8천 |
|---|
| 2025.12.24 | ₩79,676 | ₩80,065 | ₩79,663 | ₩80,065 | +0.49% | 1.1만 |
|---|
| 2025.12.23 | ₩79,475 | ₩79,717 | ₩78,939 | ₩79,569 | +0.12% | 7.4만 |
|---|
| 2025.12.22 | ₩79,824 | ₩79,824 | ₩79,194 | ₩79,596 | -0.29% | 4.4만 |
|---|
| 2025.12.19 | ₩77,705 | ₩78,979 | ₩77,544 | ₩78,805 | +1.42% | 2.4만 |
|---|
| 2025.12.18 | ₩77,732 | ₩77,839 | ₩77,062 | ₩77,142 | -0.76% | 2.8만 |
|---|
| 2025.12.17 | ₩77,397 | ₩77,410 | ₩75,292 | ₩75,292 | -2.72% | 3.5만 |
|---|
| 2025.12.16 | ₩76,847 | ₩77,477 | ₩76,485 | ₩77,129 | +0.37% | 1.6만 |
|---|
| 2025.12.15 | ₩78,242 | ₩78,268 | ₩77,209 | ₩77,357 | -1.13% | 2.9만 |
|---|
| 2025.12.12 | ₩79,784 | ₩79,784 | ₩77,410 | ₩77,410 | -2.97% | 3.7만 |
|---|
| 2025.12.11 | ₩79,810 | ₩79,985 | ₩78,684 | ₩79,743 | -0.08% | 3.8만 |
|---|
| 2025.12.10 | ₩79,797 | ₩80,722 | ₩79,422 | ₩80,575 | +0.97% | 3.6만 |
|---|
| 2025.12.09 | ₩79,341 | ₩79,877 | ₩79,220 | ₩79,636 | +0.37% | 2.3만 |
|---|
| 2025.12.08 | ₩79,596 | ₩79,918 | ₩79,127 | ₩79,435 | -0.20% | 1.9만 |
|---|
| 2025.12.05 | ₩78,617 | ₩79,649 | ₩78,604 | ₩79,220 | +0.77% | 2.2만 |
|---|
| 2025.12.04 | ₩78,604 | ₩78,604 | ₩77,853 | ₩77,973 | -0.80% | 2.7만 |
|---|
| 2025.12.03 | ₩78,040 | ₩78,416 | ₩77,450 | ₩78,349 | +0.40% | 5.8만 |
|---|
| 2025.12.02 | ₩77,987 | ₩78,644 | ₩77,665 | ₩78,027 | +0.05% | 3.4만 |
|---|
| 2025.12.01 | ₩76,914 | ₩77,839 | ₩76,860 | ₩77,491 | +0.75% | 12.4만 |
|---|
| 2025.11.28 | ₩77,088 | ₩77,491 | ₩77,088 | ₩77,491 | +0.52% | 5.2천 |
|---|
| 2025.11.26 | ₩76,217 | ₩76,740 | ₩76,056 | ₩76,418 | +0.26% | 2.1만 |
|---|
| 2025.11.25 | ₩74,675 | ₩75,667 | ₩74,071 | ₩75,600 | +1.24% | 3.2만 |
|---|
| 2025.11.24 | ₩74,085 | ₩75,721 | ₩74,085 | ₩75,667 | +2.14% | 3.7만 |
|---|
| 2025.11.21 | ₩72,650 | ₩74,071 | ₩71,430 | ₩73,240 | +0.81% | 7.9만 |
|---|
| 2025.11.20 | ₩77,424 | ₩77,517 | ₩72,596 | ₩72,650 | -6.17% | 7.4만 |
|---|
| 2025.11.19 | ₩75,439 | ₩76,565 | ₩75,077 | ₩75,399 | -0.05% | 2.6만 |
|---|
| 2025.11.18 | ₩75,814 | ₩76,230 | ₩74,460 | ₩75,412 | -0.53% | 7.8만 |
|---|
| 2025.11.17 | ₩77,759 | ₩78,845 | ₩76,391 | ₩76,941 | -1.05% | 3만 |
|---|
| 2025.11.14 | ₩76,150 | ₩78,858 | ₩75,922 | ₩77,786 | +2.15% | 9.2만 |
|---|
| 2025.11.13 | ₩79,475 | ₩79,918 | ₩77,437 | ₩77,879 | -2.01% | 4.9만 |
|---|
| 2025.11.12 | ₩80,803 | ₩80,977 | ₩80,065 | ₩80,588 | -0.27% | 3.1만 |
|---|
| 2025.11.11 | ₩80,494 | ₩80,575 | ₩79,864 | ₩79,931 | -0.70% | 3.6만 |
|---|
| 2025.11.10 | ₩80,521 | ₩81,232 | ₩80,092 | ₩81,071 | +0.68% | 3.9만 |
|---|
| 2025.11.07 | ₩77,772 | ₩78,443 | ₩76,525 | ₩78,402 | +0.81% | 8만 |
|---|
| 2025.11.06 | ₩80,588 | ₩80,628 | ₩78,510 | ₩78,764 | -2.26% | 6.2만 |
|---|
| 2025.11.05 | ₩79,596 | ₩81,446 | ₩79,489 | ₩80,990 | +1.75% | 4.2만 |
|---|
| 2025.11.04 | ₩80,172 | ₩81,004 | ₩79,314 | ₩79,368 | -1.00% | 7.1만 |
|---|
| 2025.11.03 | ₩82,680 | ₩82,680 | ₩81,795 | ₩82,412 | -0.32% | 4.4만 |
|---|
| 2025.10.31 | ₩81,983 | ₩81,983 | ₩80,870 | ₩81,339 | -0.79% | 2.3만 |
|---|
| 2025.10.30 | ₩81,473 | ₩81,929 | ₩80,816 | ₩80,843 | -0.77% | 2.5만 |
|---|
| 2025.10.29 | ₩82,693 | ₩82,881 | ₩81,795 | ₩82,465 | -0.28% | 6만 |
|---|
| 2025.10.28 | ₩81,795 | ₩82,063 | ₩81,285 | ₩81,554 | -0.30% | 7.1만 |
|---|
| 2025.10.27 | ₩81,406 | ₩82,036 | ₩81,232 | ₩82,023 | +0.76% | 9.8만 |
|---|
| 2025.10.24 | ₩79,609 | ₩80,400 | ₩79,515 | ₩80,213 | +0.76% | 5.5만 |
|---|
| 2025.10.23 | ₩76,901 | ₩78,282 | ₩76,901 | ₩78,242 | +1.74% | 1.8만 |
|---|
| 2025.10.22 | ₩77,933 | ₩78,174 | ₩76,177 | ₩76,994 | -1.20% | 6.2만 |
|---|
| 2025.10.21 | ₩77,625 | ₩77,893 | ₩77,035 | ₩77,584 | -0.05% | 4.6만 |
|---|
| 2025.10.20 | ₩77,088 | ₩77,906 | ₩77,088 | ₩77,705 | +0.80% | 9.6만 |
|---|
| 2025.10.17 | ₩75,560 | ₩76,458 | ₩75,184 | ₩76,257 | +0.92% | 3.7만 |
|---|
| 2025.10.16 | ₩76,351 | ₩76,914 | ₩75,546 | ₩75,922 | -0.56% | 7.8만 |
|---|
| 2025.10.15 | ₩75,546 | ₩75,949 | ₩74,675 | ₩75,747 | +0.27% | 3.9만 |
|---|
| 2025.10.14 | ₩74,138 | ₩75,251 | ₩73,656 | ₩74,165 | +0.04% | 5.1만 |
|---|
| 2025.10.13 | ₩75,224 | ₩75,426 | ₩74,634 | ₩75,412 | +0.25% | 3.4만 |
|---|
| 2025.10.10 | ₩77,357 | ₩77,357 | ₩73,401 | ₩73,401 | -5.11% | 6.9만 |
|---|