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 | ₩138,746 | ₩139,563 | ₩132,689 | ₩134,283 | -3.22% | 38.5만 |
| 2026.09.28–2026.10.02 | ₩137,352 | ₩139,684 | ₩133,640 | ₩138,169 | +0.60% | 86.8만 |
| 2026.09.21–2026.09.25 | ₩134,471 | ₩139,898 | ₩134,471 | ₩138,652 | +3.11% | 91.1만 |
| 2026.09.14–2026.09.18 | ₩123,429 | ₩131,443 | ₩122,746 | ₩131,067 | +6.19% | 59.8만 |
| 2026.09.08–2026.09.11 | ₩129,138 | ₩130,612 | ₩126,270 | ₩128,280 | -0.66% | 69.5만 |
| 2026.08.31–2026.09.04 | ₩123,014 | ₩127,583 | ₩120,763 | ₩127,583 | +3.71% | 56.3만 |
| 2026.08.24–2026.08.28 | ₩121,339 | ₩125,788 | ₩118,980 | ₩122,719 | +1.14% | 53.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,049 |
| ₩131,282 |
| ₩121,486 |
| ₩123,108 |
| -5.34% |
| 63.1만 |
| 2026.08.10–2026.08.14 | ₩121,995 | ₩129,406 | ₩120,923 | ₩128,830 | +5.60% | 56.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩115,711 | ₩126,846 | ₩114,491 | ₩122,518 | +5.88% | 76.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩120,669 | ₩120,910 | ₩108,796 | ₩116,193 | -3.71% | 159.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩120,253 | ₩126,283 | ₩118,485 | ₩118,833 | -1.18% | 161.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩128,441 | ₩129,781 | ₩114,210 | ₩118,552 | -7.70% | 75.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩130,585 | ₩133,252 | ₩124,340 | ₩132,608 | +1.55% | 90.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩133,171 | ₩139,791 | ₩125,962 | ₩127,664 | -4.14% | 123.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩145,097 | ₩146,491 | ₩130,692 | ₩132,448 | -8.72% | 79.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩136,253 | ₩143,101 | ₩133,788 | ₩142,578 | +4.64% | 97.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩127,288 | ₩131,644 | ₩119,664 | ₩130,330 | +2.39% | 108.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩133,814 | ₩137,928 | ₩121,272 | ₩121,794 | -8.98% | 131.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩127,208 | ₩135,007 | ₩126,980 | ₩133,600 | +5.02% | 114.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩119,664 | ₩124,300 | ₩112,227 | ₩123,041 | +2.82% | 86.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩123,644 | ₩125,667 | ₩116,153 | ₩117,533 | -4.94% | 103.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩107,550 | ₩121,942 | ₩106,371 | ₩121,875 | +13.32% | 97.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩101,788 | ₩106,183 | ₩98,907 | ₩106,183 | +4.32% | 50.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩94,579 | ₩101,024 | ₩93,533 | ₩100,944 | +6.73% | 32.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩86,150 | ₩95,396 | ₩85,895 | ₩94,927 | +10.19% | 29.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩80,374 | ₩86,699 | ₩79,423 | ₩86,203 | +7.25% | 22.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩76,864 | ₩80,723 | ₩73,862 | ₩79,624 | +3.59% | 29.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩82,666 | ₩83,416 | ₩75,952 | ₩76,274 | -7.73% | 16.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩83,751 | ₩84,957 | ₩80,642 | ₩81,044 | -3.23% | 16.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩79,570 | ₩84,850 | ₩79,034 | ₩81,487 | +2.41% | 27.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩83,162 | ₩85,158 | ₩79,704 | ₩80,535 | -3.16% | 24.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩84,729 | ₩87,275 | ₩83,336 | ₩85,453 | +0.85% | 17.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩83,309 | ₩85,828 | ₩81,728 | ₩85,507 | +2.64% | 20.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩83,282 | ₩86,163 | ₩82,559 | ₩84,220 | +1.13% | 24.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩85,895 | ₩88,307 | ₩79,838 | ₩83,939 | -2.28% | 59.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩86,257 | ₩89,795 | ₩85,828 | ₩86,726 | +0.54% | 37.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩82,518 | ₩86,833 | ₩81,848 | ₩86,270 | +4.55% | 21.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩83,269 | ₩84,662 | ₩82,411 | ₩83,912 | +0.77% | 28만 |
|---|
| 2026.01.05–2026.01.09 | ₩82,800 | ₩84,368 | ₩81,862 | ₩83,858 | +1.28% | 28만 |
|---|
| 2025.12.29–2026.01.02 | ₩79,865 | ₩82,143 | ₩79,637 | ₩81,755 | +2.37% | 18.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩79,771 | ₩80,401 | ₩78,887 | ₩80,307 | +0.67% | 13.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩78,190 | ₩78,927 | ₩75,242 | ₩78,753 | +0.72% | 13.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩79,544 | ₩80,669 | ₩77,359 | ₩77,359 | -2.75% | 15.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩76,864 | ₩79,597 | ₩76,810 | ₩79,168 | +3.00% | 26.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩74,036 | ₩77,440 | ₩74,023 | ₩77,440 | +4.60% | 9.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩77,708 | ₩78,793 | ₩71,383 | ₩73,192 | -5.81% | 28.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩80,468 | ₩81,178 | ₩75,872 | ₩77,735 | -3.40% | 24.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩82,626 | ₩82,626 | ₩76,475 | ₩78,351 | -5.17% | 29.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩81,353 | ₩82,827 | ₩80,763 | ₩81,286 | -0.08% | 27.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩77,038 | ₩80,348 | ₩76,127 | ₩80,160 | +4.05% | 27.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩75,175 | ₩76,864 | ₩73,607 | ₩76,207 | +1.37% | 23.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩77,306 | ₩77,306 | ₩73,353 | ₩73,353 | -5.11% | 6.9만 |
|---|