시장 데이터를 불러오는 중
전체 종목
Invesco Managed Futures Strategy ETF 과거 주가
Invesco Managed Futures Strategy ETF · IMF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Managed Futures Strategy ETF · IMF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩72,133 | ₩72,140 | ₩71,755 | ₩71,755 | -0.52% | 6.3천 |
| 2026.10.08 | ₩71,624 | ₩72,066 | ₩71,624 | ₩71,725 | +0.14% | 3천 |
| 2026.10.07 | ₩72,013 | ₩72,039 | ₩71,905 | ₩71,926 | -0.12% | 2.9천 |
| 2026.10.06 | ₩72,133 | ₩72,133 | ₩72,053 | ₩72,070 | -0.09% | 900 |
| 2026.10.05 | ₩72,187 | ₩72,187 | ₩71,999 | ₩71,999 | -0.26% | 700 |
| 2026.10.02 | ₩71,503 | ₩71,892 | ₩71,503 | ₩71,892 | +0.54% | 2천 |
| 2026.10.01 | ₩71,825 | ₩71,905 | ₩71,222 | ₩71,758 | -0.09% | 14.3만 |
| 2026.09.30 | ₩72,321 | ₩72,346 | ₩72,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,097 |
| -0.31% |
| 900 |
| 2026.09.29 | ₩72,361 | ₩72,361 | ₩72,133 | ₩72,281 | -0.11% | 1.2천 |
|---|
| 2026.09.28 | ₩72,589 | ₩72,589 | ₩72,227 | ₩72,274 | -0.43% | 1.3천 |
|---|
| 2026.09.25 | ₩72,361 | ₩72,361 | ₩72,157 | ₩72,157 | -0.28% | 1.9천 |
|---|
| 2026.09.24 | ₩72,428 | ₩72,428 | ₩72,269 | ₩72,269 | -0.22% | 1.2천 |
|---|
| 2026.09.23 | ₩72,175 | ₩72,175 | ₩72,175 | ₩72,175 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩71,959 | ₩71,959 | ₩71,892 | ₩71,892 | -0.09% | 600 |
|---|
| 2026.09.21 | ₩71,838 | ₩72,522 | ₩71,664 | ₩72,522 | +0.95% | 2.4천 |
|---|
| 2026.09.18 | ₩71,825 | ₩71,852 | ₩71,825 | ₩71,833 | +0.01% | 2.3천 |
|---|
| 2026.09.17 | ₩71,892 | ₩71,892 | ₩71,852 | ₩71,852 | -0.06% | 400 |
|---|
| 2026.09.16 | ₩71,828 | ₩72,039 | ₩71,828 | ₩71,865 | +0.05% | 2.2천 |
|---|
| 2026.09.15 | ₩71,731 | ₩71,946 | ₩71,544 | ₩71,824 | +0.13% | 9.8천 |
|---|
| 2026.09.14 | ₩71,865 | ₩71,865 | ₩71,798 | ₩71,814 | -0.07% | 1.3천 |
|---|
| 2026.09.11 | ₩71,918 | ₩72,053 | ₩71,731 | ₩72,053 | +0.19% | 3.2천 |
|---|
| 2026.09.10 | ₩71,617 | ₩71,932 | ₩71,617 | ₩71,859 | +0.34% | 2.1천 |
|---|
| 2026.09.09 | ₩71,075 | ₩71,423 | ₩70,847 | ₩71,274 | +0.28% | 1.7만 |
|---|
| 2026.09.08 | ₩70,954 | ₩71,410 | ₩70,941 | ₩71,132 | +0.25% | 2.5천 |
|---|
| 2026.09.04 | ₩71,042 | ₩71,042 | ₩71,042 | ₩71,042 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩70,827 | ₩71,088 | ₩70,827 | ₩70,970 | +0.20% | 700 |
|---|
| 2026.09.02 | ₩71,195 | ₩71,195 | ₩71,112 | ₩71,112 | -0.12% | 300 |
|---|
| 2026.09.01 | ₩70,981 | ₩71,150 | ₩70,981 | ₩71,150 | +0.24% | 11.5만 |
|---|
| 2026.08.31 | ₩71,195 | ₩71,249 | ₩70,938 | ₩70,938 | -0.36% | 2.5천 |
|---|
| 2026.08.28 | ₩70,687 | ₩71,131 | ₩70,646 | ₩71,131 | +0.63% | 1.1만 |
|---|
| 2026.08.27 | ₩70,338 | ₩70,610 | ₩70,318 | ₩70,610 | +0.39% | 700 |
|---|
| 2026.08.26 | ₩70,257 | ₩70,500 | ₩70,257 | ₩70,500 | +0.35% | 200 |
|---|
| 2026.08.25 | ₩70,150 | ₩70,438 | ₩70,150 | ₩70,300 | +0.21% | 800 |
|---|
| 2026.08.24 | ₩70,525 | ₩70,525 | ₩70,348 | ₩70,348 | -0.25% | 700 |
|---|
| 2026.08.21 | ₩70,686 | ₩70,784 | ₩70,686 | ₩70,784 | +0.14% | 300 |
|---|
| 2026.08.20 | ₩70,224 | ₩70,252 | ₩70,150 | ₩70,252 | +0.04% | 1.5천 |
|---|
| 2026.08.19 | ₩70,458 | ₩70,498 | ₩70,315 | ₩70,315 | -0.20% | 1.1천 |
|---|
| 2026.08.18 | ₩71,450 | ₩71,450 | ₩70,445 | ₩70,445 | -1.41% | 2천 |
|---|
| 2026.08.17 | ₩70,230 | ₩70,738 | ₩70,230 | ₩70,738 | +0.72% | 1.7천 |
|---|
| 2026.08.14 | ₩70,686 | ₩70,686 | ₩70,548 | ₩70,548 | -0.20% | 300 |
|---|
| 2026.08.13 | ₩70,318 | ₩70,318 | ₩69,976 | ₩70,209 | -0.15% | 1천 |
|---|
| 2026.08.12 | ₩70,833 | ₩70,833 | ₩70,539 | ₩70,539 | -0.42% | 9.3천 |
|---|
| 2026.08.11 | ₩70,478 | ₩70,478 | ₩70,472 | ₩70,472 | -0.01% | 1.4천 |
|---|
| 2026.08.10 | ₩70,793 | ₩70,793 | ₩70,478 | ₩70,478 | -0.44% | 400 |
|---|
| 2026.08.07 | ₩69,721 | ₩70,297 | ₩69,721 | ₩69,906 | +0.27% | 3천 |
|---|
| 2026.08.06 | ₩69,802 | ₩70,244 | ₩69,802 | ₩69,918 | +0.17% | 1.1천 |
|---|
| 2026.08.05 | ₩69,346 | ₩69,581 | ₩69,252 | ₩69,510 | +0.24% | 8.8천 |
|---|
| 2026.08.04 | ₩69,346 | ₩69,540 | ₩69,346 | ₩69,540 | +0.28% | 1.1천 |
|---|
| 2026.08.03 | ₩68,957 | ₩69,467 | ₩68,957 | ₩69,414 | +0.66% | 13.3만 |
|---|
| 2026.07.31 | ₩69,989 | ₩69,989 | ₩69,306 | ₩69,629 | -0.52% | 1.7천 |
|---|
| 2026.07.30 | ₩69,614 | ₩69,708 | ₩69,342 | ₩69,342 | -0.39% | 2.7천 |
|---|
| 2026.07.29 | ₩69,158 | ₩69,326 | ₩69,158 | ₩69,326 | +0.24% | 100 |
|---|
| 2026.07.28 | ₩69,627 | ₩69,735 | ₩69,051 | ₩69,051 | -0.83% | 2.7천 |
|---|
| 2026.07.27 | ₩69,936 | ₩69,936 | ₩69,936 | ₩69,936 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩69,869 | ₩70,244 | ₩69,858 | ₩69,858 | -0.02% | 3.9천 |
|---|
| 2026.07.23 | ₩70,485 | ₩70,485 | ₩69,936 | ₩69,945 | -0.77% | 4천 |
|---|
| 2026.07.22 | ₩69,654 | ₩69,953 | ₩69,654 | ₩69,953 | +0.43% | 3천 |
|---|
| 2026.07.21 | ₩69,637 | ₩69,637 | ₩69,637 | ₩69,637 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩69,152 | ₩69,152 | ₩69,058 | ₩69,058 | -0.14% | 400 |
|---|
| 2026.07.17 | ₩68,649 | ₩68,915 | ₩68,649 | ₩68,915 | +0.39% | 1.3천 |
|---|
| 2026.07.16 | ₩68,873 | ₩68,873 | ₩68,873 | ₩68,873 | 0.00% | 800 |
|---|
| 2026.07.15 | ₩69,132 | ₩69,132 | ₩68,767 | ₩68,767 | -0.53% | 1.3만 |
|---|
| 2026.07.14 | ₩68,957 | ₩68,957 | ₩68,940 | ₩68,940 | -0.03% | 200 |
|---|
| 2026.07.13 | ₩69,011 | ₩69,185 | ₩68,811 | ₩68,907 | -0.15% | 5.1천 |
|---|
| 2026.07.10 | ₩68,884 | ₩68,884 | ₩68,884 | ₩68,884 | 0.00% | 800 |
|---|
| 2026.07.09 | ₩68,308 | ₩68,622 | ₩68,127 | ₩68,443 | +0.20% | 3.1천 |
|---|
| 2026.07.08 | ₩68,529 | ₩68,730 | ₩68,475 | ₩68,475 | -0.08% | 3.9천 |
|---|
| 2026.07.07 | ₩68,736 | ₩68,810 | ₩68,479 | ₩68,479 | -0.37% | 700 |
|---|
| 2026.07.06 | ₩68,998 | ₩69,024 | ₩68,718 | ₩68,718 | -0.41% | 3.9천 |
|---|
| 2026.07.02 | ₩68,354 | ₩68,354 | ₩67,999 | ₩68,108 | -0.36% | 300 |
|---|
| 2026.07.01 | ₩68,381 | ₩68,381 | ₩68,040 | ₩68,132 | -0.36% | 19.7만 |
|---|
| 2026.06.30 | ₩68,663 | ₩68,663 | ₩68,663 | ₩68,663 | 0.00% | 400 |
|---|
| 2026.06.29 | ₩68,261 | ₩68,261 | ₩67,845 | ₩67,926 | -0.49% | 2천 |
|---|
| 2026.06.26 | ₩67,229 | ₩68,066 | ₩67,229 | ₩67,655 | +0.63% | 600 |
|---|
| 2026.06.25 | ₩67,966 | ₩68,488 | ₩67,966 | ₩68,093 | +0.19% | 1.5천 |
|---|
| 2026.06.24 | ₩67,738 | ₩68,046 | ₩67,616 | ₩67,616 | -0.18% | 1천 |
|---|
| 2026.06.23 | ₩68,421 | ₩74,653 | ₩68,421 | ₩68,576 | +0.23% | 7.2천 |
|---|
| 2026.06.22 | ₩69,185 | ₩69,400 | ₩69,179 | ₩69,179 | -0.01% | 300 |
|---|
| 2026.06.18 | ₩68,944 | ₩68,978 | ₩68,837 | ₩68,978 | +0.05% | 1.5천 |
|---|
| 2026.06.17 | ₩68,817 | ₩68,817 | ₩68,817 | ₩68,817 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩68,897 | ₩68,897 | ₩68,790 | ₩68,790 | -0.16% | 900 |
|---|
| 2026.06.15 | ₩69,132 | ₩69,239 | ₩69,078 | ₩69,239 | +0.16% | 2.3천 |
|---|
| 2026.06.12 | ₩69,400 | ₩69,400 | ₩69,059 | ₩69,059 | -0.49% | 1.1천 |
|---|
| 2026.06.11 | ₩69,051 | ₩69,051 | ₩68,877 | ₩68,877 | -0.25% | 200 |
|---|
| 2026.06.10 | ₩68,810 | ₩68,810 | ₩68,810 | ₩68,810 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩68,763 | ₩68,904 | ₩68,743 | ₩68,743 | -0.03% | 1.1천 |
|---|
| 2026.06.08 | ₩69,105 | ₩69,587 | ₩69,105 | ₩69,587 | +0.70% | 800 |
|---|
| 2026.06.05 | ₩69,869 | ₩69,869 | ₩69,255 | ₩69,255 | -0.88% | 600 |
|---|
| 2026.06.04 | ₩70,391 | ₩70,391 | ₩70,391 | ₩70,391 | 0.00% | 500 |
|---|
| 2026.06.03 | ₩70,592 | ₩70,592 | ₩70,241 | ₩70,241 | -0.50% | 500 |
|---|
| 2026.06.02 | ₩70,418 | ₩70,458 | ₩69,962 | ₩70,236 | -0.26% | 700 |
|---|
| 2026.06.01 | ₩69,735 | ₩70,217 | ₩69,715 | ₩70,015 | +0.40% | 9.5만 |
|---|
| 2026.05.29 | ₩69,862 | ₩69,862 | ₩69,333 | ₩69,621 | -0.35% | 2.5만 |
|---|
| 2026.05.28 | ₩69,614 | ₩69,653 | ₩69,614 | ₩69,653 | +0.06% | 300 |
|---|
| 2026.05.27 | ₩69,661 | ₩69,942 | ₩69,346 | ₩69,685 | +0.03% | 9.8천 |
|---|
| 2026.05.26 | ₩70,150 | ₩70,364 | ₩69,614 | ₩70,036 | -0.16% | 2.2천 |
|---|
| 2026.05.22 | ₩69,748 | ₩70,525 | ₩69,748 | ₩70,173 | +0.61% | 1.3천 |
|---|
| 2026.05.21 | ₩70,378 | ₩70,378 | ₩70,177 | ₩70,177 | -0.29% | 100 |
|---|
| 2026.05.20 | ₩70,418 | ₩70,525 | ₩70,192 | ₩70,192 | -0.32% | 1.2천 |
|---|
| 2026.05.19 | ₩70,787 | ₩73,058 | ₩70,375 | ₩70,829 | +0.06% | 3.2만 |
|---|
| 2026.05.18 | ₩70,833 | ₩70,927 | ₩70,465 | ₩70,465 | -0.52% | 700 |
|---|
| 2026.05.15 | ₩69,962 | ₩70,277 | ₩69,962 | ₩70,252 | +0.41% | 800 |
|---|
| 2026.05.14 | ₩70,284 | ₩70,391 | ₩70,043 | ₩70,391 | +0.15% | 1천 |
|---|
| 2026.05.13 | ₩70,713 | ₩71,068 | ₩70,713 | ₩70,718 | +0.01% | 900 |
|---|
| 2026.05.12 | ₩70,431 | ₩70,934 | ₩70,431 | ₩70,693 | +0.37% | 2.9천 |
|---|
| 2026.05.11 | ₩70,391 | ₩70,673 | ₩70,123 | ₩70,295 | -0.14% | 6.1천 |
|---|
| 2026.05.08 | ₩69,038 | ₩69,962 | ₩69,038 | ₩69,601 | +0.82% | 7.4천 |
|---|
| 2026.05.07 | ₩69,433 | ₩69,433 | ₩69,433 | ₩69,433 | 0.00% | 400 |
|---|
| 2026.05.06 | ₩69,319 | ₩69,909 | ₩69,319 | ₩69,815 | +0.72% | 1.6천 |
|---|
| 2026.05.05 | ₩70,056 | ₩70,083 | ₩69,748 | ₩69,956 | -0.14% | 1.3천 |
|---|
| 2026.05.04 | ₩69,761 | ₩69,936 | ₩69,578 | ₩69,578 | -0.26% | 1.1천 |
|---|
| 2026.05.01 | ₩69,842 | ₩69,842 | ₩69,453 | ₩69,621 | -0.32% | 18.6만 |
|---|
| 2026.04.30 | ₩69,467 | ₩69,641 | ₩69,266 | ₩69,578 | +0.16% | 2.7천 |
|---|
| 2026.04.29 | ₩69,547 | ₩69,627 | ₩69,396 | ₩69,396 | -0.22% | 300 |
|---|
| 2026.04.28 | ₩69,359 | ₩69,493 | ₩69,004 | ₩69,272 | -0.13% | 2천 |
|---|
| 2026.04.27 | ₩69,413 | ₩69,453 | ₩68,823 | ₩68,823 | -0.85% | 2.2천 |
|---|
| 2026.04.24 | ₩68,971 | ₩69,004 | ₩68,971 | ₩69,004 | +0.05% | 2.1천 |
|---|
| 2026.04.23 | ₩69,170 | ₩69,420 | ₩69,018 | ₩69,018 | -0.22% | 2.3천 |
|---|
| 2026.04.22 | ₩69,158 | ₩69,158 | ₩68,971 | ₩69,011 | -0.21% | 1.7천 |
|---|
| 2026.04.21 | ₩68,971 | ₩68,971 | ₩68,890 | ₩68,893 | -0.11% | 700 |
|---|
| 2026.04.20 | ₩68,622 | ₩68,890 | ₩68,274 | ₩68,643 | +0.03% | 600 |
|---|
| 2026.04.17 | ₩68,207 | ₩68,529 | ₩68,194 | ₩68,529 | +0.47% | 600 |
|---|
| 2026.04.16 | ₩68,830 | ₩69,172 | ₩68,830 | ₩68,845 | +0.02% | 2.9천 |
|---|
| 2026.04.15 | ₩68,194 | ₩68,810 | ₩68,194 | ₩68,770 | +0.84% | 400 |
|---|
| 2026.04.14 | ₩68,937 | ₩68,937 | ₩68,397 | ₩68,397 | -0.78% | 1천 |
|---|
| 2026.04.13 | ₩69,091 | ₩69,091 | ₩68,630 | ₩68,630 | -0.67% | 1.2천 |
|---|
| 2026.04.10 | ₩68,636 | ₩68,636 | ₩68,337 | ₩68,337 | -0.44% | 400 |
|---|
| 2026.04.09 | ₩69,333 | ₩74,519 | ₩67,939 | ₩68,298 | -1.49% | 4.3천 |
|---|
| 2026.04.08 | ₩67,818 | ₩67,837 | ₩67,537 | ₩67,837 | +0.03% | 21.7만 |
|---|
| 2026.04.07 | ₩69,560 | ₩69,560 | ₩68,743 | ₩68,931 | -0.91% | 2.1천 |
|---|
| 2026.04.06 | ₩69,158 | ₩69,158 | ₩68,515 | ₩68,991 | -0.24% | 1.6천 |
|---|
| 2026.04.02 | ₩68,957 | ₩68,957 | ₩68,636 | ₩68,767 | -0.28% | 700 |
|---|
| 2026.04.01 | ₩68,086 | ₩68,086 | ₩67,778 | ₩67,946 | -0.21% | 42만 |
|---|
| 2026.03.31 | ₩68,086 | ₩68,086 | ₩68,005 | ₩68,005 | -0.12% | 300 |
|---|
| 2026.03.30 | ₩68,301 | ₩68,301 | ₩67,537 | ₩67,872 | -0.63% | 1.3천 |
|---|
| 2026.03.27 | ₩67,872 | ₩67,872 | ₩67,658 | ₩67,715 | -0.23% | 300 |
|---|
| 2026.03.26 | ₩67,524 | ₩67,524 | ₩67,104 | ₩67,104 | -0.62% | 100 |
|---|
| 2026.03.25 | ₩66,371 | ₩66,434 | ₩66,371 | ₩66,434 | +0.09% | 200 |
|---|
| 2026.03.24 | ₩66,411 | ₩66,494 | ₩66,411 | ₩66,494 | +0.13% | 700 |
|---|
| 2026.03.23 | ₩66,170 | ₩66,492 | ₩65,946 | ₩65,946 | -0.34% | 8.7천 |
|---|
| 2026.03.20 | ₩67,028 | ₩67,028 | ₩66,721 | ₩66,721 | -0.46% | 1.1천 |
|---|
| 2026.03.19 | ₩66,840 | ₩66,840 | ₩66,761 | ₩66,761 | -0.12% | 400 |
|---|
| 2026.03.18 | ₩67,872 | ₩67,872 | ₩67,450 | ₩67,450 | -0.62% | 200 |
|---|
| 2026.03.17 | ₩67,899 | ₩67,899 | ₩67,671 | ₩67,832 | -0.10% | 7.4천 |
|---|
| 2026.03.16 | ₩67,483 | ₩67,483 | ₩66,973 | ₩66,973 | -0.76% | 200 |
|---|
| 2026.03.13 | ₩67,993 | ₩67,993 | ₩66,941 | ₩67,033 | -1.41% | 3.9만 |
|---|
| 2026.03.12 | ₩68,569 | ₩68,770 | ₩67,416 | ₩67,966 | -0.88% | 3.4만 |
|---|
| 2026.03.11 | ₩67,265 | ₩67,265 | ₩67,265 | ₩67,265 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩66,492 | ₩67,108 | ₩66,492 | ₩66,986 | +0.74% | 1.9만 |
|---|
| 2026.03.09 | ₩67,209 | ₩67,215 | ₩66,406 | ₩66,406 | -1.19% | 3천 |
|---|
| 2026.03.06 | ₩66,934 | ₩66,967 | ₩66,867 | ₩66,967 | +0.05% | 6.8천 |
|---|
| 2026.03.05 | ₩66,043 | ₩66,405 | ₩66,043 | ₩66,131 | +0.13% | 2.6천 |
|---|
| 2026.03.04 | ₩66,377 | ₩66,377 | ₩66,377 | ₩66,377 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩65,595 | ₩65,595 | ₩65,595 | ₩65,595 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩66,358 | ₩66,582 | ₩66,358 | ₩66,582 | +0.34% | 4만 |
|---|
| 2026.02.27 | ₩66,354 | ₩66,354 | ₩66,354 | ₩66,354 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩66,169 | ₩66,169 | ₩66,169 | ₩66,169 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩65,808 | ₩66,137 | ₩65,808 | ₩66,126 | +0.48% | 600 |
|---|
| 2026.02.24 | ₩65,661 | ₩65,661 | ₩65,594 | ₩65,594 | -0.10% | 12.3만 |
|---|
| 2026.02.23 | ₩65,795 | ₩65,795 | ₩65,280 | ₩65,280 | -0.78% | 800 |
|---|
| 2026.02.20 | ₩65,224 | ₩65,224 | ₩65,224 | ₩65,224 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩64,756 | ₩64,756 | ₩64,756 | ₩64,756 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩64,716 | ₩64,716 | ₩64,716 | ₩64,716 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩63,912 | ₩63,971 | ₩63,912 | ₩63,971 | +0.09% | 200 |
|---|
| 2026.02.13 | ₩63,839 | ₩63,967 | ₩63,839 | ₩63,967 | +0.20% | 100 |
|---|
| 2026.02.12 | ₩63,893 | ₩63,893 | ₩63,893 | ₩63,893 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩64,830 | ₩65,326 | ₩64,830 | ₩65,326 | +0.76% | 600 |
|---|
| 2026.02.10 | ₩64,535 | ₩64,685 | ₩64,535 | ₩64,685 | +0.23% | 100 |
|---|
| 2026.02.09 | ₩64,790 | ₩65,062 | ₩64,790 | ₩65,062 | +0.42% | 100 |
|---|
| 2026.02.06 | ₩63,477 | ₩64,109 | ₩63,477 | ₩64,109 | +1.00% | 300 |
|---|
| 2026.02.05 | ₩62,941 | ₩63,128 | ₩62,619 | ₩62,619 | -0.51% | 400 |
|---|
| 2026.02.04 | ₩64,348 | ₩64,870 | ₩63,959 | ₩64,870 | +0.81% | 400 |
|---|
| 2026.02.03 | ₩63,504 | ₩64,208 | ₩63,504 | ₩64,208 | +1.11% | 100 |
|---|
| 2026.02.02 | ₩63,289 | ₩63,505 | ₩63,088 | ₩63,505 | +0.34% | 17만 |
|---|
| 2026.01.30 | ₩63,932 | ₩63,932 | ₩63,396 | ₩63,396 | -0.84% | 400 |
|---|
| 2026.01.29 | ₩64,643 | ₩64,951 | ₩64,643 | ₩64,951 | +0.48% | 100 |
|---|
| 2026.01.28 | ₩64,200 | ₩64,663 | ₩64,200 | ₩64,663 | +0.72% | 200 |
|---|
| 2026.01.27 | ₩64,763 | ₩64,763 | ₩64,763 | ₩64,763 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩64,093 | ₩64,417 | ₩64,093 | ₩64,152 | +0.09% | 300 |
|---|
| 2026.01.23 | ₩63,805 | ₩63,805 | ₩63,805 | ₩63,805 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩63,595 | ₩63,595 | ₩63,595 | ₩63,595 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩63,316 | ₩63,316 | ₩63,316 | ₩63,316 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩62,994 | ₩62,994 | ₩62,645 | ₩62,645 | -0.56% | 100 |
|---|
| 2026.01.16 | ₩63,667 | ₩63,667 | ₩63,667 | ₩63,667 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩63,587 | ₩63,706 | ₩63,587 | ₩63,706 | +0.19% | 200 |
|---|
| 2026.01.14 | ₩63,969 | ₩63,969 | ₩63,969 | ₩63,969 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩65,661 | ₩65,661 | ₩63,356 | ₩63,646 | -3.07% | 4.3천 |
|---|
| 2026.01.12 | ₩63,867 | ₩63,867 | ₩63,867 | ₩63,867 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩63,262 | ₩63,262 | ₩63,262 | ₩63,262 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩62,595 | ₩62,595 | ₩62,595 | ₩62,595 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩62,847 | ₩62,847 | ₩62,847 | ₩62,847 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩63,327 | ₩63,327 | ₩63,327 | ₩63,327 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩62,579 | ₩62,800 | ₩62,485 | ₩62,788 | +0.33% | 7.4만 |
|---|
| 2026.01.02 | ₩62,076 | ₩62,076 | ₩62,076 | ₩62,076 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩61,577 | ₩61,577 | ₩61,577 | ₩61,577 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩61,712 | ₩61,712 | ₩61,712 | ₩61,712 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩61,373 | ₩61,373 | ₩61,301 | ₩61,301 | -0.12% | 200 |
|---|
| 2025.12.26 | ₩61,736 | ₩61,736 | ₩61,736 | ₩61,736 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩61,215 | ₩61,215 | ₩61,215 | ₩61,215 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩61,507 | ₩61,507 | ₩61,310 | ₩61,472 | -0.06% | 1.6천 |
|---|
| 2025.12.22 | ₩61,284 | ₩61,284 | ₩61,284 | ₩61,284 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩61,814 | ₩61,814 | ₩61,814 | ₩61,814 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩61,212 | ₩61,212 | ₩61,212 | ₩61,212 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩60,857 | ₩60,857 | ₩60,857 | ₩60,857 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩60,928 | ₩60,928 | ₩60,928 | ₩60,928 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩61,520 | ₩61,520 | ₩61,067 | ₩61,067 | -0.74% | 100 |
|---|
| 2025.12.12 | ₩60,757 | ₩60,757 | ₩60,757 | ₩60,757 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩60,945 | ₩60,945 | ₩60,945 | ₩60,945 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩60,562 | ₩60,562 | ₩60,562 | ₩60,562 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩60,203 | ₩60,203 | ₩60,203 | ₩60,203 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩60,226 | ₩60,226 | ₩60,226 | ₩60,226 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩60,212 | ₩60,212 | ₩60,212 | ₩60,212 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩59,962 | ₩59,962 | ₩59,962 | ₩59,962 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩59,958 | ₩59,958 | ₩59,958 | ₩59,958 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩59,683 | ₩59,683 | ₩59,683 | ₩59,683 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩59,457 | ₩59,631 | ₩59,457 | ₩59,631 | +0.29% | 4.2만 |
|---|
| 2025.11.28 | ₩59,851 | ₩59,851 | ₩59,851 | ₩59,851 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩59,399 | ₩59,399 | ₩59,399 | ₩59,399 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩59,102 | ₩59,102 | ₩59,102 | ₩59,102 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩58,693 | ₩58,870 | ₩58,693 | ₩58,870 | +0.30% | 2.5천 |
|---|
| 2025.11.21 | ₩58,693 | ₩58,693 | ₩58,693 | ₩58,693 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩58,615 | ₩58,615 | ₩58,615 | ₩58,615 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩58,977 | ₩58,977 | ₩58,977 | ₩58,977 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩58,626 | ₩58,961 | ₩58,626 | ₩58,961 | +0.57% | 300 |
|---|
| 2025.11.17 | ₩59,154 | ₩59,154 | ₩59,154 | ₩59,154 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩59,489 | ₩59,489 | ₩59,489 | ₩59,489 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩59,757 | ₩59,757 | ₩59,757 | ₩59,757 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩60,149 | ₩60,149 | ₩60,149 | ₩60,149 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩60,001 | ₩60,001 | ₩60,001 | ₩60,001 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩59,678 | ₩59,678 | ₩59,678 | ₩59,678 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩59,072 | ₩59,072 | ₩59,072 | ₩59,072 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩59,254 | ₩59,254 | ₩59,122 | ₩59,238 | -0.03% | 600 |
|---|
| 2025.11.05 | ₩59,123 | ₩59,123 | ₩59,123 | ₩59,123 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩58,712 | ₩58,712 | ₩58,712 | ₩58,712 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩59,939 | ₩59,939 | ₩59,189 | ₩59,242 | -1.16% | 4만 |
|---|
| 2025.10.31 | ₩59,198 | ₩59,198 | ₩59,198 | ₩59,198 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩59,213 | ₩59,213 | ₩59,213 | ₩59,213 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩59,300 | ₩59,300 | ₩59,300 | ₩59,300 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩60,139 | ₩60,139 | ₩60,139 | ₩60,139 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩60,148 | ₩60,148 | ₩60,148 | ₩60,148 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩59,994 | ₩59,994 | ₩59,994 | ₩59,994 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩59,990 | ₩59,990 | ₩59,990 | ₩59,990 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩60,060 | ₩60,060 | ₩60,060 | ₩60,060 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩60,076 | ₩60,076 | ₩60,076 | ₩60,076 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩60,744 | ₩60,744 | ₩60,744 | ₩60,744 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩60,285 | ₩60,285 | ₩60,285 | ₩60,285 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩60,604 | ₩60,604 | ₩60,604 | ₩60,604 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩60,290 | ₩60,290 | ₩60,290 | ₩60,290 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩60,188 | ₩60,188 | ₩60,188 | ₩60,188 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩60,085 | ₩60,085 | ₩60,085 | ₩60,085 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩59,794 | ₩59,794 | ₩59,794 | ₩59,794 | 0.00% | 100 |
|---|