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 | ₩138,837 | ₩139,655 | ₩132,776 | ₩134,372 | -3.22% | 38.5만 |
| 2026.09.28–2026.10.02 | ₩137,442 | ₩139,775 | ₩133,728 | ₩138,260 | +0.60% | 86.8만 |
| 2026.09.21–2026.09.25 | ₩134,559 | ₩139,990 | ₩134,559 | ₩138,743 | +3.11% | 91.1만 |
| 2026.09.14–2026.09.18 | ₩123,510 | ₩131,529 | ₩122,826 | ₩131,153 | +6.19% | 59.8만 |
| 2026.09.08–2026.09.11 | ₩129,223 | ₩130,698 | ₩126,353 | ₩128,364 | -0.66% | 69.5만 |
| 2026.08.31–2026.09.04 | ₩123,095 | ₩127,667 | ₩120,842 | ₩127,667 | +3.71% | 56.3만 |
| 2026.08.24–2026.08.28 | ₩121,418 | ₩125,870 | ₩119,059 | ₩122,800 | +1.14% | 53.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,134 |
| ₩131,368 |
| ₩121,566 |
| ₩123,188 |
| -5.34% |
| 63.1만 |
| 2026.08.10–2026.08.14 | ₩122,076 | ₩129,491 | ₩121,003 | ₩128,914 | +5.60% | 56.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩115,787 | ₩126,930 | ₩114,566 | ₩122,598 | +5.88% | 76.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩120,748 | ₩120,989 | ₩108,868 | ₩116,269 | -3.71% | 159.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩120,332 | ₩126,366 | ₩118,562 | ₩118,911 | -1.18% | 161.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩128,525 | ₩129,866 | ₩114,285 | ₩118,629 | -7.70% | 75.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩130,671 | ₩133,339 | ₩124,422 | ₩132,695 | +1.55% | 90.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩133,259 | ₩139,883 | ₩126,045 | ₩127,748 | -4.14% | 123.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩145,193 | ₩146,587 | ₩130,778 | ₩132,535 | -8.72% | 79.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩136,343 | ₩143,195 | ₩133,875 | ₩142,672 | +4.64% | 97.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩127,372 | ₩131,730 | ₩119,742 | ₩130,416 | +2.39% | 108.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩133,902 | ₩138,019 | ₩121,351 | ₩121,874 | -8.98% | 131.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩127,292 | ₩135,096 | ₩127,064 | ₩133,688 | +5.02% | 114.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩119,742 | ₩124,382 | ₩112,300 | ₩123,121 | +2.82% | 86.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩123,725 | ₩125,750 | ₩116,229 | ₩117,610 | -4.94% | 103.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩107,621 | ₩122,022 | ₩106,441 | ₩121,955 | +13.32% | 97.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩101,855 | ₩106,253 | ₩98,972 | ₩106,253 | +4.32% | 50.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩94,641 | ₩101,090 | ₩93,595 | ₩101,010 | +6.73% | 32.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩86,206 | ₩95,459 | ₩85,952 | ₩94,989 | +10.19% | 29.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩80,427 | ₩86,756 | ₩79,475 | ₩86,260 | +7.25% | 22.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩76,914 | ₩80,776 | ₩73,910 | ₩79,676 | +3.59% | 29.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩82,720 | ₩83,471 | ₩76,002 | ₩76,324 | -7.73% | 16.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩83,806 | ₩85,013 | ₩80,695 | ₩81,098 | -3.23% | 16.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩79,623 | ₩84,906 | ₩79,086 | ₩81,540 | +2.41% | 27.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩83,216 | ₩85,214 | ₩79,757 | ₩80,588 | -3.16% | 24.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩84,785 | ₩87,333 | ₩83,391 | ₩85,509 | +0.85% | 17.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩83,364 | ₩85,885 | ₩81,781 | ₩85,563 | +2.64% | 20.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩83,337 | ₩86,220 | ₩82,613 | ₩84,276 | +1.13% | 24.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩85,952 | ₩88,365 | ₩79,891 | ₩83,994 | -2.28% | 59.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩86,314 | ₩89,854 | ₩85,885 | ₩86,783 | +0.54% | 37.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩82,573 | ₩86,890 | ₩81,902 | ₩86,327 | +4.55% | 21.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩83,324 | ₩84,718 | ₩82,465 | ₩83,967 | +0.77% | 28만 |
|---|
| 2026.01.05–2026.01.09 | ₩82,854 | ₩84,423 | ₩81,916 | ₩83,914 | +1.28% | 28만 |
|---|
| 2025.12.29–2026.01.02 | ₩79,918 | ₩82,197 | ₩79,690 | ₩81,808 | +2.37% | 18.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩79,824 | ₩80,454 | ₩78,939 | ₩80,360 | +0.67% | 13.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩78,242 | ₩78,979 | ₩75,292 | ₩78,805 | +0.72% | 13.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩79,596 | ₩80,722 | ₩77,410 | ₩77,410 | -2.75% | 15.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩76,914 | ₩79,649 | ₩76,860 | ₩79,220 | +3.00% | 26.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩74,085 | ₩77,491 | ₩74,071 | ₩77,491 | +4.60% | 9.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩77,759 | ₩78,845 | ₩71,430 | ₩73,240 | -5.81% | 28.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩80,521 | ₩81,232 | ₩75,922 | ₩77,786 | -3.40% | 24.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩82,680 | ₩82,680 | ₩76,525 | ₩78,402 | -5.17% | 29.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩81,406 | ₩82,881 | ₩80,816 | ₩81,339 | -0.08% | 27.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩77,088 | ₩80,400 | ₩76,177 | ₩80,213 | +4.05% | 27.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩75,224 | ₩76,914 | ₩73,656 | ₩76,257 | +1.37% | 23.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩77,357 | ₩77,357 | ₩73,401 | ₩73,401 | -5.11% | 6.9만 |
|---|