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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩72,187 | ₩72,187 | ₩71,624 | ₩71,755 | -0.60% | 1.4만 |
| 2026.09.28–2026.10.02 | ₩72,589 | ₩72,589 | ₩71,222 | ₩71,892 | -0.96% | 14.8만 |
| 2026.09.21–2026.09.25 | ₩71,838 | ₩72,522 | ₩71,664 | ₩72,157 | +0.44% | 6.2천 |
| 2026.09.14–2026.09.18 | ₩71,865 | ₩72,039 | ₩71,544 | ₩71,833 | -0.04% | 1.6만 |
| 2026.09.08–2026.09.11 | ₩70,954 | ₩72,053 | ₩70,847 | ₩72,053 | +1.55% | 2.5만 |
| 2026.08.31–2026.09.04 | ₩71,195 | ₩71,249 | ₩70,827 | ₩71,042 | -0.21% | 11.9만 |
| 2026.08.24–2026.08.28 | ₩70,525 | ₩71,131 | ₩70,150 | ₩71,131 | +0.86% | 1.3만 |
| 2026.08.17–2026.08.21 | ₩70,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,450 |
| ₩70,150 |
| ₩70,784 |
| +0.79% |
| 6.6천 |
| 2026.08.10–2026.08.14 | ₩70,793 | ₩70,833 | ₩69,976 | ₩70,548 | -0.35% | 1.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩68,957 | ₩70,297 | ₩68,957 | ₩69,906 | +1.38% | 14.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩69,936 | ₩69,989 | ₩69,051 | ₩69,629 | -0.44% | 7.5천 |
|---|
| 2026.07.20–2026.07.24 | ₩69,152 | ₩70,485 | ₩69,058 | ₩69,858 | +1.02% | 1.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩69,011 | ₩69,185 | ₩68,649 | ₩68,915 | -0.14% | 2만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,998 | ₩69,024 | ₩68,127 | ₩68,884 | -0.17% | 1.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,261 | ₩68,663 | ₩67,845 | ₩68,108 | -0.22% | 20만 |
|---|
| 2026.06.22–2026.06.26 | ₩69,185 | ₩74,653 | ₩67,229 | ₩67,655 | -2.21% | 1.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩69,132 | ₩69,239 | ₩68,790 | ₩68,978 | -0.22% | 5.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩69,105 | ₩69,587 | ₩68,743 | ₩69,059 | -0.07% | 3.3천 |
|---|
| 2026.06.01–2026.06.05 | ₩69,735 | ₩70,592 | ₩69,255 | ₩69,255 | -0.69% | 9.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩70,150 | ₩70,364 | ₩69,333 | ₩69,621 | -0.75% | 3.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩70,833 | ₩73,058 | ₩69,748 | ₩70,173 | -0.93% | 3.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩70,391 | ₩71,068 | ₩69,962 | ₩70,252 | -0.20% | 1.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩69,761 | ₩70,083 | ₩69,038 | ₩69,601 | -0.23% | 1.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩69,413 | ₩69,842 | ₩68,823 | ₩69,621 | +0.30% | 19.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,622 | ₩69,420 | ₩68,274 | ₩69,004 | +0.56% | 7.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩69,091 | ₩69,172 | ₩68,194 | ₩68,529 | -0.81% | 6.1천 |
|---|
| 2026.04.06–2026.04.10 | ₩69,158 | ₩74,519 | ₩67,537 | ₩68,337 | -1.19% | 22.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩68,301 | ₩68,957 | ₩67,537 | ₩68,767 | +0.68% | 42.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,170 | ₩67,872 | ₩65,946 | ₩67,715 | +2.33% | 1만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,483 | ₩67,899 | ₩66,721 | ₩66,721 | -1.13% | 9.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩67,209 | ₩68,770 | ₩66,406 | ₩67,033 | -0.26% | 9.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩66,358 | ₩66,967 | ₩65,595 | ₩66,967 | +0.92% | 5만 |
|---|
| 2026.02.23–2026.02.27 | ₩65,795 | ₩66,354 | ₩65,280 | ₩66,354 | +0.85% | 12.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩63,912 | ₩65,224 | ₩63,912 | ₩65,224 | +2.05% | 500 |
|---|
| 2026.02.09–2026.02.13 | ₩64,790 | ₩65,326 | ₩63,839 | ₩63,967 | -1.27% | 1.1천 |
|---|
| 2026.02.02–2026.02.06 | ₩63,289 | ₩64,870 | ₩62,619 | ₩64,109 | +1.30% | 17.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,093 | ₩64,951 | ₩63,396 | ₩63,396 | -1.09% | 1.1천 |
|---|
| 2026.01.20–2026.01.23 | ₩62,994 | ₩63,805 | ₩62,645 | ₩63,805 | +1.29% | 400 |
|---|
| 2026.01.12–2026.01.16 | ₩63,867 | ₩65,661 | ₩63,356 | ₩63,667 | -0.31% | 4.8천 |
|---|
| 2026.01.05–2026.01.09 | ₩62,579 | ₩63,327 | ₩62,485 | ₩63,262 | +1.09% | 7.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩61,373 | ₩62,076 | ₩61,301 | ₩62,076 | +1.15% | 600 |
|---|
| 2025.12.22–2025.12.26 | ₩61,284 | ₩61,736 | ₩61,215 | ₩61,736 | +0.74% | 1.9천 |
|---|
| 2025.12.15–2025.12.19 | ₩61,520 | ₩61,814 | ₩60,857 | ₩61,814 | +0.48% | 600 |
|---|
| 2025.12.08–2025.12.12 | ₩60,226 | ₩60,945 | ₩60,203 | ₩60,757 | +0.88% | 500 |
|---|
| 2025.12.01–2025.12.05 | ₩59,457 | ₩60,212 | ₩59,457 | ₩60,212 | +1.27% | 4.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩58,693 | ₩59,851 | ₩58,693 | ₩59,851 | +1.97% | 2.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩59,154 | ₩59,154 | ₩58,615 | ₩58,693 | -0.78% | 500 |
|---|
| 2025.11.10–2025.11.14 | ₩59,678 | ₩60,149 | ₩59,489 | ₩59,489 | -0.32% | 0 |
|---|
| 2025.11.03–2025.11.07 | ₩59,939 | ₩59,939 | ₩58,712 | ₩59,072 | -1.45% | 4.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩60,148 | ₩60,148 | ₩59,198 | ₩59,198 | -1.58% | 400 |
|---|
| 2025.10.20–2025.10.24 | ₩60,744 | ₩60,744 | ₩59,990 | ₩59,994 | -1.24% | 300 |
|---|
| 2025.10.13–2025.10.17 | ₩60,085 | ₩60,604 | ₩60,085 | ₩60,285 | +0.33% | 300 |
|---|
| 2025.10.10–2025.10.10 | ₩59,794 | ₩59,794 | ₩59,794 | ₩59,794 | 0.00% | 100 |
|---|