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 | ₩72,203 | ₩72,209 | ₩71,824 | ₩71,824 | -0.52% | 6.3천 |
| 2026.10.08 | ₩71,693 | ₩72,136 | ₩71,693 | ₩71,794 | +0.14% | 3천 |
| 2026.10.07 | ₩72,082 | ₩72,109 | ₩71,975 | ₩71,995 | -0.12% | 2.9천 |
| 2026.10.06 | ₩72,203 | ₩72,203 | ₩72,122 | ₩72,140 | -0.09% | 900 |
| 2026.10.05 | ₩72,256 | ₩72,256 | ₩72,069 | ₩72,069 | -0.26% | 700 |
| 2026.10.02 | ₩71,572 | ₩71,961 | ₩71,572 | ₩71,961 | +0.54% | 2천 |
| 2026.10.01 | ₩71,894 | ₩71,975 | ₩71,291 | ₩71,827 | -0.09% | 14.3만 |
| 2026.09.30 | ₩72,391 | ₩72,416 | ₩72,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,167 |
| -0.31% |
| 900 |
| 2026.09.29 | ₩72,431 | ₩72,431 | ₩72,203 | ₩72,350 | -0.11% | 1.2천 |
|---|
| 2026.09.28 | ₩72,659 | ₩72,659 | ₩72,297 | ₩72,344 | -0.43% | 1.3천 |
|---|
| 2026.09.25 | ₩72,431 | ₩72,431 | ₩72,227 | ₩72,227 | -0.28% | 1.9천 |
|---|
| 2026.09.24 | ₩72,498 | ₩72,498 | ₩72,338 | ₩72,338 | -0.22% | 1.2천 |
|---|
| 2026.09.23 | ₩72,244 | ₩72,244 | ₩72,244 | ₩72,244 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩72,028 | ₩72,028 | ₩71,961 | ₩71,961 | -0.09% | 600 |
|---|
| 2026.09.21 | ₩71,908 | ₩72,592 | ₩71,733 | ₩72,592 | +0.95% | 2.4천 |
|---|
| 2026.09.18 | ₩71,894 | ₩71,921 | ₩71,894 | ₩71,902 | +0.01% | 2.3천 |
|---|
| 2026.09.17 | ₩71,961 | ₩71,961 | ₩71,921 | ₩71,921 | -0.06% | 400 |
|---|
| 2026.09.16 | ₩71,897 | ₩72,109 | ₩71,897 | ₩71,934 | +0.05% | 2.2천 |
|---|
| 2026.09.15 | ₩71,800 | ₩72,015 | ₩71,613 | ₩71,893 | +0.13% | 9.8천 |
|---|
| 2026.09.14 | ₩71,934 | ₩71,934 | ₩71,867 | ₩71,883 | -0.07% | 1.3천 |
|---|
| 2026.09.11 | ₩71,987 | ₩72,122 | ₩71,800 | ₩72,122 | +0.19% | 3.2천 |
|---|
| 2026.09.10 | ₩71,686 | ₩72,002 | ₩71,686 | ₩71,928 | +0.34% | 2.1천 |
|---|
| 2026.09.09 | ₩71,143 | ₩71,492 | ₩70,915 | ₩71,343 | +0.28% | 1.7만 |
|---|
| 2026.09.08 | ₩71,022 | ₩71,478 | ₩71,009 | ₩71,201 | +0.25% | 2.5천 |
|---|
| 2026.09.04 | ₩71,111 | ₩71,111 | ₩71,111 | ₩71,111 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩70,895 | ₩71,156 | ₩70,895 | ₩71,038 | +0.20% | 700 |
|---|
| 2026.09.02 | ₩71,264 | ₩71,264 | ₩71,181 | ₩71,181 | -0.12% | 300 |
|---|
| 2026.09.01 | ₩71,049 | ₩71,218 | ₩71,049 | ₩71,218 | +0.24% | 11.5만 |
|---|
| 2026.08.31 | ₩71,264 | ₩71,317 | ₩71,006 | ₩71,006 | -0.36% | 2.5천 |
|---|
| 2026.08.28 | ₩70,755 | ₩71,199 | ₩70,714 | ₩71,199 | +0.63% | 1.1만 |
|---|
| 2026.08.27 | ₩70,405 | ₩70,678 | ₩70,385 | ₩70,678 | +0.39% | 700 |
|---|
| 2026.08.26 | ₩70,325 | ₩70,568 | ₩70,325 | ₩70,568 | +0.35% | 200 |
|---|
| 2026.08.25 | ₩70,218 | ₩70,506 | ₩70,218 | ₩70,368 | +0.21% | 800 |
|---|
| 2026.08.24 | ₩70,593 | ₩70,593 | ₩70,416 | ₩70,416 | -0.25% | 700 |
|---|
| 2026.08.21 | ₩70,754 | ₩70,852 | ₩70,754 | ₩70,852 | +0.14% | 300 |
|---|
| 2026.08.20 | ₩70,291 | ₩70,320 | ₩70,218 | ₩70,320 | +0.04% | 1.5천 |
|---|
| 2026.08.19 | ₩70,526 | ₩70,566 | ₩70,383 | ₩70,383 | -0.20% | 1.1천 |
|---|
| 2026.08.18 | ₩71,519 | ₩71,519 | ₩70,513 | ₩70,513 | -1.41% | 2천 |
|---|
| 2026.08.17 | ₩70,298 | ₩70,806 | ₩70,298 | ₩70,806 | +0.72% | 1.7천 |
|---|
| 2026.08.14 | ₩70,754 | ₩70,754 | ₩70,616 | ₩70,616 | -0.20% | 300 |
|---|
| 2026.08.13 | ₩70,385 | ₩70,385 | ₩70,043 | ₩70,277 | -0.15% | 1천 |
|---|
| 2026.08.12 | ₩70,902 | ₩70,902 | ₩70,607 | ₩70,607 | -0.42% | 9.3천 |
|---|
| 2026.08.11 | ₩70,546 | ₩70,546 | ₩70,539 | ₩70,539 | -0.01% | 1.4천 |
|---|
| 2026.08.10 | ₩70,861 | ₩70,861 | ₩70,546 | ₩70,546 | -0.44% | 400 |
|---|
| 2026.08.07 | ₩69,788 | ₩70,365 | ₩69,788 | ₩69,973 | +0.27% | 3천 |
|---|
| 2026.08.06 | ₩69,869 | ₩70,311 | ₩69,869 | ₩69,986 | +0.17% | 1.1천 |
|---|
| 2026.08.05 | ₩69,413 | ₩69,648 | ₩69,319 | ₩69,576 | +0.24% | 8.8천 |
|---|
| 2026.08.04 | ₩69,413 | ₩69,607 | ₩69,413 | ₩69,607 | +0.28% | 1.1천 |
|---|
| 2026.08.03 | ₩69,024 | ₩69,534 | ₩69,024 | ₩69,481 | +0.66% | 13.3만 |
|---|
| 2026.07.31 | ₩70,057 | ₩70,057 | ₩69,373 | ₩69,696 | -0.52% | 1.7천 |
|---|
| 2026.07.30 | ₩69,681 | ₩69,775 | ₩69,409 | ₩69,409 | -0.39% | 2.7천 |
|---|
| 2026.07.29 | ₩69,225 | ₩69,393 | ₩69,225 | ₩69,393 | +0.24% | 100 |
|---|
| 2026.07.28 | ₩69,694 | ₩69,802 | ₩69,118 | ₩69,118 | -0.83% | 2.7천 |
|---|
| 2026.07.27 | ₩70,003 | ₩70,003 | ₩70,003 | ₩70,003 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩69,936 | ₩70,311 | ₩69,925 | ₩69,925 | -0.02% | 3.9천 |
|---|
| 2026.07.23 | ₩70,553 | ₩70,553 | ₩70,003 | ₩70,012 | -0.77% | 4천 |
|---|
| 2026.07.22 | ₩69,721 | ₩70,020 | ₩69,721 | ₩70,020 | +0.43% | 3천 |
|---|
| 2026.07.21 | ₩69,704 | ₩69,704 | ₩69,704 | ₩69,704 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩69,218 | ₩69,218 | ₩69,124 | ₩69,124 | -0.14% | 400 |
|---|
| 2026.07.17 | ₩68,715 | ₩68,981 | ₩68,715 | ₩68,981 | +0.39% | 1.3천 |
|---|
| 2026.07.16 | ₩68,939 | ₩68,939 | ₩68,939 | ₩68,939 | 0.00% | 800 |
|---|
| 2026.07.15 | ₩69,198 | ₩69,198 | ₩68,833 | ₩68,833 | -0.53% | 1.3만 |
|---|
| 2026.07.14 | ₩69,024 | ₩69,024 | ₩69,006 | ₩69,006 | -0.03% | 200 |
|---|
| 2026.07.13 | ₩69,077 | ₩69,252 | ₩68,878 | ₩68,973 | -0.15% | 5.1천 |
|---|
| 2026.07.10 | ₩68,950 | ₩68,950 | ₩68,950 | ₩68,950 | 0.00% | 800 |
|---|
| 2026.07.09 | ₩68,373 | ₩68,688 | ₩68,192 | ₩68,509 | +0.20% | 3.1천 |
|---|
| 2026.07.08 | ₩68,595 | ₩68,796 | ₩68,541 | ₩68,541 | -0.08% | 3.9천 |
|---|
| 2026.07.07 | ₩68,802 | ₩68,876 | ₩68,545 | ₩68,545 | -0.37% | 700 |
|---|
| 2026.07.06 | ₩69,064 | ₩69,091 | ₩68,784 | ₩68,784 | -0.41% | 3.9천 |
|---|
| 2026.07.02 | ₩68,420 | ₩68,420 | ₩68,065 | ₩68,173 | -0.36% | 300 |
|---|
| 2026.07.01 | ₩68,447 | ₩68,447 | ₩68,105 | ₩68,198 | -0.36% | 19.7만 |
|---|
| 2026.06.30 | ₩68,729 | ₩68,729 | ₩68,729 | ₩68,729 | 0.00% | 400 |
|---|
| 2026.06.29 | ₩68,326 | ₩68,326 | ₩67,911 | ₩67,991 | -0.49% | 2천 |
|---|
| 2026.06.26 | ₩67,294 | ₩68,132 | ₩67,294 | ₩67,720 | +0.63% | 600 |
|---|
| 2026.06.25 | ₩68,031 | ₩68,554 | ₩68,031 | ₩68,159 | +0.19% | 1.5천 |
|---|
| 2026.06.24 | ₩67,803 | ₩68,112 | ₩67,681 | ₩67,681 | -0.18% | 1천 |
|---|
| 2026.06.23 | ₩68,487 | ₩74,724 | ₩68,487 | ₩68,642 | +0.23% | 7.2천 |
|---|
| 2026.06.22 | ₩69,252 | ₩69,466 | ₩69,245 | ₩69,245 | -0.01% | 300 |
|---|
| 2026.06.18 | ₩69,010 | ₩69,044 | ₩68,903 | ₩69,044 | +0.05% | 1.5천 |
|---|
| 2026.06.17 | ₩68,883 | ₩68,883 | ₩68,883 | ₩68,883 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩68,963 | ₩68,963 | ₩68,856 | ₩68,856 | -0.16% | 900 |
|---|
| 2026.06.15 | ₩69,198 | ₩69,305 | ₩69,145 | ₩69,305 | +0.16% | 2.3천 |
|---|
| 2026.06.12 | ₩69,466 | ₩69,466 | ₩69,126 | ₩69,126 | -0.49% | 1.1천 |
|---|
| 2026.06.11 | ₩69,118 | ₩69,118 | ₩68,943 | ₩68,943 | -0.25% | 200 |
|---|
| 2026.06.10 | ₩68,876 | ₩68,876 | ₩68,876 | ₩68,876 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩68,829 | ₩68,970 | ₩68,809 | ₩68,809 | -0.03% | 1.1천 |
|---|
| 2026.06.08 | ₩69,171 | ₩69,654 | ₩69,171 | ₩69,654 | +0.70% | 800 |
|---|
| 2026.06.05 | ₩69,936 | ₩69,936 | ₩69,322 | ₩69,322 | -0.88% | 600 |
|---|
| 2026.06.04 | ₩70,459 | ₩70,459 | ₩70,459 | ₩70,459 | 0.00% | 500 |
|---|
| 2026.06.03 | ₩70,660 | ₩70,660 | ₩70,309 | ₩70,309 | -0.50% | 500 |
|---|
| 2026.06.02 | ₩70,486 | ₩70,526 | ₩70,030 | ₩70,303 | -0.26% | 700 |
|---|
| 2026.06.01 | ₩69,802 | ₩70,285 | ₩69,782 | ₩70,082 | +0.40% | 9.5만 |
|---|
| 2026.05.29 | ₩69,929 | ₩69,929 | ₩69,399 | ₩69,688 | -0.35% | 2.5만 |
|---|
| 2026.05.28 | ₩69,681 | ₩69,720 | ₩69,681 | ₩69,720 | +0.06% | 300 |
|---|
| 2026.05.27 | ₩69,728 | ₩70,010 | ₩69,413 | ₩69,752 | +0.03% | 9.8천 |
|---|
| 2026.05.26 | ₩70,218 | ₩70,432 | ₩69,681 | ₩70,104 | -0.16% | 2.2천 |
|---|
| 2026.05.22 | ₩69,815 | ₩70,593 | ₩69,815 | ₩70,240 | +0.61% | 1.3천 |
|---|
| 2026.05.21 | ₩70,446 | ₩70,446 | ₩70,244 | ₩70,244 | -0.29% | 100 |
|---|
| 2026.05.20 | ₩70,486 | ₩70,593 | ₩70,259 | ₩70,259 | -0.32% | 1.2천 |
|---|
| 2026.05.19 | ₩70,855 | ₩73,128 | ₩70,443 | ₩70,898 | +0.06% | 3.2만 |
|---|
| 2026.05.18 | ₩70,902 | ₩70,996 | ₩70,533 | ₩70,533 | -0.52% | 700 |
|---|
| 2026.05.15 | ₩70,030 | ₩70,345 | ₩70,030 | ₩70,320 | +0.41% | 800 |
|---|
| 2026.05.14 | ₩70,352 | ₩70,459 | ₩70,110 | ₩70,459 | +0.15% | 1천 |
|---|
| 2026.05.13 | ₩70,781 | ₩71,136 | ₩70,781 | ₩70,786 | +0.01% | 900 |
|---|
| 2026.05.12 | ₩70,499 | ₩71,002 | ₩70,499 | ₩70,761 | +0.37% | 2.9천 |
|---|
| 2026.05.11 | ₩70,459 | ₩70,741 | ₩70,191 | ₩70,362 | -0.14% | 6.1천 |
|---|
| 2026.05.08 | ₩69,104 | ₩70,030 | ₩69,104 | ₩69,668 | +0.82% | 7.4천 |
|---|
| 2026.05.07 | ₩69,500 | ₩69,500 | ₩69,500 | ₩69,500 | 0.00% | 400 |
|---|
| 2026.05.06 | ₩69,386 | ₩69,976 | ₩69,386 | ₩69,882 | +0.72% | 1.6천 |
|---|
| 2026.05.05 | ₩70,124 | ₩70,151 | ₩69,815 | ₩70,023 | -0.14% | 1.3천 |
|---|
| 2026.05.04 | ₩69,829 | ₩70,003 | ₩69,645 | ₩69,645 | -0.26% | 1.1천 |
|---|
| 2026.05.01 | ₩69,909 | ₩69,909 | ₩69,520 | ₩69,688 | -0.32% | 18.6만 |
|---|
| 2026.04.30 | ₩69,534 | ₩69,708 | ₩69,332 | ₩69,645 | +0.16% | 2.7천 |
|---|
| 2026.04.29 | ₩69,614 | ₩69,694 | ₩69,462 | ₩69,462 | -0.22% | 300 |
|---|
| 2026.04.28 | ₩69,426 | ₩69,560 | ₩69,071 | ₩69,339 | -0.13% | 2천 |
|---|
| 2026.04.27 | ₩69,480 | ₩69,520 | ₩68,890 | ₩68,890 | -0.85% | 2.2천 |
|---|
| 2026.04.24 | ₩69,037 | ₩69,071 | ₩69,037 | ₩69,071 | +0.05% | 2.1천 |
|---|
| 2026.04.23 | ₩69,237 | ₩69,487 | ₩69,084 | ₩69,084 | -0.22% | 2.3천 |
|---|
| 2026.04.22 | ₩69,225 | ₩69,225 | ₩69,037 | ₩69,077 | -0.21% | 1.7천 |
|---|
| 2026.04.21 | ₩69,037 | ₩69,037 | ₩68,957 | ₩68,959 | -0.11% | 700 |
|---|
| 2026.04.20 | ₩68,688 | ₩68,957 | ₩68,340 | ₩68,709 | +0.03% | 600 |
|---|
| 2026.04.17 | ₩68,273 | ₩68,595 | ₩68,259 | ₩68,595 | +0.47% | 600 |
|---|
| 2026.04.16 | ₩68,896 | ₩69,238 | ₩68,896 | ₩68,911 | +0.02% | 2.9천 |
|---|
| 2026.04.15 | ₩68,259 | ₩68,876 | ₩68,259 | ₩68,836 | +0.84% | 400 |
|---|
| 2026.04.14 | ₩69,004 | ₩69,004 | ₩68,463 | ₩68,463 | -0.78% | 1천 |
|---|
| 2026.04.13 | ₩69,158 | ₩69,158 | ₩68,697 | ₩68,697 | -0.67% | 1.2천 |
|---|
| 2026.04.10 | ₩68,702 | ₩68,702 | ₩68,403 | ₩68,403 | -0.44% | 400 |
|---|
| 2026.04.09 | ₩69,399 | ₩74,590 | ₩68,004 | ₩68,364 | -1.49% | 4.3천 |
|---|
| 2026.04.08 | ₩67,884 | ₩67,902 | ₩67,602 | ₩67,902 | +0.03% | 21.7만 |
|---|
| 2026.04.07 | ₩69,627 | ₩69,627 | ₩68,809 | ₩68,997 | -0.91% | 2.1천 |
|---|
| 2026.04.06 | ₩69,225 | ₩69,225 | ₩68,581 | ₩69,057 | -0.24% | 1.6천 |
|---|
| 2026.04.02 | ₩69,024 | ₩69,024 | ₩68,702 | ₩68,833 | -0.28% | 700 |
|---|
| 2026.04.01 | ₩68,152 | ₩68,152 | ₩67,843 | ₩68,011 | -0.21% | 42만 |
|---|
| 2026.03.31 | ₩68,152 | ₩68,152 | ₩68,070 | ₩68,070 | -0.12% | 300 |
|---|
| 2026.03.30 | ₩68,367 | ₩68,367 | ₩67,602 | ₩67,937 | -0.63% | 1.3천 |
|---|
| 2026.03.27 | ₩67,937 | ₩67,937 | ₩67,723 | ₩67,780 | -0.23% | 300 |
|---|
| 2026.03.26 | ₩67,589 | ₩67,589 | ₩67,169 | ₩67,169 | -0.62% | 100 |
|---|
| 2026.03.25 | ₩66,435 | ₩66,498 | ₩66,435 | ₩66,498 | +0.09% | 200 |
|---|
| 2026.03.24 | ₩66,475 | ₩66,558 | ₩66,475 | ₩66,558 | +0.13% | 700 |
|---|
| 2026.03.23 | ₩66,234 | ₩66,556 | ₩66,010 | ₩66,010 | -0.34% | 8.7천 |
|---|
| 2026.03.20 | ₩67,092 | ₩67,092 | ₩66,785 | ₩66,785 | -0.46% | 1.1천 |
|---|
| 2026.03.19 | ₩66,905 | ₩66,905 | ₩66,825 | ₩66,825 | -0.12% | 400 |
|---|
| 2026.03.18 | ₩67,937 | ₩67,937 | ₩67,515 | ₩67,515 | -0.62% | 200 |
|---|
| 2026.03.17 | ₩67,964 | ₩67,964 | ₩67,736 | ₩67,897 | -0.10% | 7.4천 |
|---|
| 2026.03.16 | ₩67,548 | ₩67,548 | ₩67,037 | ₩67,037 | -0.76% | 200 |
|---|
| 2026.03.13 | ₩68,058 | ₩68,058 | ₩67,005 | ₩67,098 | -1.41% | 3.9만 |
|---|
| 2026.03.12 | ₩68,635 | ₩68,836 | ₩67,481 | ₩68,031 | -0.88% | 3.4만 |
|---|
| 2026.03.11 | ₩67,330 | ₩67,330 | ₩67,330 | ₩67,330 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩66,556 | ₩67,173 | ₩66,556 | ₩67,051 | +0.74% | 1.9만 |
|---|
| 2026.03.09 | ₩67,273 | ₩67,280 | ₩66,470 | ₩66,470 | -1.19% | 3천 |
|---|
| 2026.03.06 | ₩66,998 | ₩67,032 | ₩66,931 | ₩67,032 | +0.05% | 6.8천 |
|---|
| 2026.03.05 | ₩66,106 | ₩66,469 | ₩66,106 | ₩66,195 | +0.13% | 2.6천 |
|---|
| 2026.03.04 | ₩66,440 | ₩66,440 | ₩66,440 | ₩66,440 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩65,658 | ₩65,658 | ₩65,658 | ₩65,658 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩66,422 | ₩66,646 | ₩66,422 | ₩66,646 | +0.34% | 4만 |
|---|
| 2026.02.27 | ₩66,418 | ₩66,418 | ₩66,418 | ₩66,418 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩66,233 | ₩66,233 | ₩66,233 | ₩66,233 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩65,872 | ₩66,200 | ₩65,872 | ₩66,190 | +0.48% | 600 |
|---|
| 2026.02.24 | ₩65,724 | ₩65,724 | ₩65,657 | ₩65,657 | -0.10% | 12.3만 |
|---|
| 2026.02.23 | ₩65,858 | ₩65,858 | ₩65,343 | ₩65,343 | -0.78% | 800 |
|---|
| 2026.02.20 | ₩65,287 | ₩65,287 | ₩65,287 | ₩65,287 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩64,819 | ₩64,819 | ₩64,819 | ₩64,819 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩64,779 | ₩64,779 | ₩64,779 | ₩64,779 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩63,974 | ₩64,033 | ₩63,974 | ₩64,033 | +0.09% | 200 |
|---|
| 2026.02.13 | ₩63,900 | ₩64,029 | ₩63,900 | ₩64,029 | +0.20% | 100 |
|---|
| 2026.02.12 | ₩63,955 | ₩63,955 | ₩63,955 | ₩63,955 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩64,893 | ₩65,389 | ₩64,893 | ₩65,389 | +0.76% | 600 |
|---|
| 2026.02.10 | ₩64,597 | ₩64,748 | ₩64,597 | ₩64,748 | +0.23% | 100 |
|---|
| 2026.02.09 | ₩64,852 | ₩65,125 | ₩64,852 | ₩65,125 | +0.42% | 100 |
|---|
| 2026.02.06 | ₩63,538 | ₩64,171 | ₩63,538 | ₩64,171 | +1.00% | 300 |
|---|
| 2026.02.05 | ₩63,001 | ₩63,189 | ₩62,679 | ₩62,679 | -0.51% | 400 |
|---|
| 2026.02.04 | ₩64,410 | ₩64,933 | ₩64,021 | ₩64,933 | +0.81% | 400 |
|---|
| 2026.02.03 | ₩63,565 | ₩64,270 | ₩63,565 | ₩64,270 | +1.11% | 100 |
|---|
| 2026.02.02 | ₩63,350 | ₩63,566 | ₩63,149 | ₩63,566 | +0.34% | 17만 |
|---|
| 2026.01.30 | ₩63,994 | ₩63,994 | ₩63,457 | ₩63,457 | -0.84% | 400 |
|---|
| 2026.01.29 | ₩64,705 | ₩65,013 | ₩64,705 | ₩65,013 | +0.48% | 100 |
|---|
| 2026.01.28 | ₩64,262 | ₩64,725 | ₩64,262 | ₩64,725 | +0.72% | 200 |
|---|
| 2026.01.27 | ₩64,826 | ₩64,826 | ₩64,826 | ₩64,826 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩64,155 | ₩64,479 | ₩64,155 | ₩64,214 | +0.09% | 300 |
|---|
| 2026.01.23 | ₩63,866 | ₩63,866 | ₩63,866 | ₩63,866 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩63,656 | ₩63,656 | ₩63,656 | ₩63,656 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩63,377 | ₩63,377 | ₩63,377 | ₩63,377 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩63,055 | ₩63,055 | ₩62,705 | ₩62,705 | -0.56% | 100 |
|---|
| 2026.01.16 | ₩63,728 | ₩63,728 | ₩63,728 | ₩63,728 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩63,648 | ₩63,767 | ₩63,648 | ₩63,767 | +0.19% | 200 |
|---|
| 2026.01.14 | ₩64,030 | ₩64,030 | ₩64,030 | ₩64,030 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩65,724 | ₩65,724 | ₩63,417 | ₩63,707 | -3.07% | 4.3천 |
|---|
| 2026.01.12 | ₩63,928 | ₩63,928 | ₩63,928 | ₩63,928 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩63,323 | ₩63,323 | ₩63,323 | ₩63,323 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩62,655 | ₩62,655 | ₩62,655 | ₩62,655 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩62,907 | ₩62,907 | ₩62,907 | ₩62,907 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩63,388 | ₩63,388 | ₩63,388 | ₩63,388 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩62,639 | ₩62,860 | ₩62,545 | ₩62,848 | +0.33% | 7.4만 |
|---|
| 2026.01.02 | ₩62,136 | ₩62,136 | ₩62,136 | ₩62,136 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩61,636 | ₩61,636 | ₩61,636 | ₩61,636 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩61,771 | ₩61,771 | ₩61,771 | ₩61,771 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩61,432 | ₩61,432 | ₩61,360 | ₩61,360 | -0.12% | 200 |
|---|
| 2025.12.26 | ₩61,795 | ₩61,795 | ₩61,795 | ₩61,795 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩61,274 | ₩61,274 | ₩61,274 | ₩61,274 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩61,566 | ₩61,566 | ₩61,369 | ₩61,531 | -0.06% | 1.6천 |
|---|
| 2025.12.22 | ₩61,343 | ₩61,343 | ₩61,343 | ₩61,343 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩61,873 | ₩61,873 | ₩61,873 | ₩61,873 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩61,271 | ₩61,271 | ₩61,271 | ₩61,271 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩60,916 | ₩60,916 | ₩60,916 | ₩60,916 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩60,987 | ₩60,987 | ₩60,987 | ₩60,987 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩61,580 | ₩61,580 | ₩61,126 | ₩61,126 | -0.74% | 100 |
|---|
| 2025.12.12 | ₩60,815 | ₩60,815 | ₩60,815 | ₩60,815 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩61,004 | ₩61,004 | ₩61,004 | ₩61,004 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩60,621 | ₩60,621 | ₩60,621 | ₩60,621 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩60,261 | ₩60,261 | ₩60,261 | ₩60,261 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩60,284 | ₩60,284 | ₩60,284 | ₩60,284 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩60,270 | ₩60,270 | ₩60,270 | ₩60,270 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩60,020 | ₩60,020 | ₩60,020 | ₩60,020 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩60,016 | ₩60,016 | ₩60,016 | ₩60,016 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩59,741 | ₩59,741 | ₩59,741 | ₩59,741 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩59,514 | ₩59,688 | ₩59,514 | ₩59,688 | +0.29% | 4.2만 |
|---|
| 2025.11.28 | ₩59,908 | ₩59,908 | ₩59,908 | ₩59,908 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩59,456 | ₩59,456 | ₩59,456 | ₩59,456 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩59,158 | ₩59,158 | ₩59,158 | ₩59,158 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩58,749 | ₩58,926 | ₩58,749 | ₩58,926 | +0.30% | 2.5천 |
|---|
| 2025.11.21 | ₩58,749 | ₩58,749 | ₩58,749 | ₩58,749 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩58,672 | ₩58,672 | ₩58,672 | ₩58,672 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩59,034 | ₩59,034 | ₩59,034 | ₩59,034 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩58,682 | ₩59,018 | ₩58,682 | ₩59,018 | +0.57% | 300 |
|---|
| 2025.11.17 | ₩59,211 | ₩59,211 | ₩59,211 | ₩59,211 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩59,546 | ₩59,546 | ₩59,546 | ₩59,546 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩59,814 | ₩59,814 | ₩59,814 | ₩59,814 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩60,207 | ₩60,207 | ₩60,207 | ₩60,207 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩60,058 | ₩60,058 | ₩60,058 | ₩60,058 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩59,735 | ₩59,735 | ₩59,735 | ₩59,735 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩59,129 | ₩59,129 | ₩59,129 | ₩59,129 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩59,311 | ₩59,311 | ₩59,179 | ₩59,295 | -0.03% | 600 |
|---|
| 2025.11.05 | ₩59,180 | ₩59,180 | ₩59,180 | ₩59,180 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩58,768 | ₩58,768 | ₩58,768 | ₩58,768 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩59,997 | ₩59,997 | ₩59,246 | ₩59,299 | -1.16% | 4만 |
|---|
| 2025.10.31 | ₩59,255 | ₩59,255 | ₩59,255 | ₩59,255 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩59,270 | ₩59,270 | ₩59,270 | ₩59,270 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩59,357 | ₩59,357 | ₩59,357 | ₩59,357 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩60,197 | ₩60,197 | ₩60,197 | ₩60,197 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩60,206 | ₩60,206 | ₩60,206 | ₩60,206 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩60,052 | ₩60,052 | ₩60,052 | ₩60,052 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩60,048 | ₩60,048 | ₩60,048 | ₩60,048 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩60,118 | ₩60,118 | ₩60,118 | ₩60,118 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩60,134 | ₩60,134 | ₩60,134 | ₩60,134 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩60,803 | ₩60,803 | ₩60,803 | ₩60,803 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩60,343 | ₩60,343 | ₩60,343 | ₩60,343 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩60,662 | ₩60,662 | ₩60,662 | ₩60,662 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩60,348 | ₩60,348 | ₩60,348 | ₩60,348 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩60,246 | ₩60,246 | ₩60,246 | ₩60,246 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩60,143 | ₩60,143 | ₩60,143 | ₩60,143 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩59,852 | ₩59,852 | ₩59,852 | ₩59,852 | 0.00% | 100 |
|---|