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 | ₩72,199 | ₩72,206 | ₩71,821 | ₩71,821 | -0.52% | 6.3천 |
| 2026.10.08 | ₩71,690 | ₩72,132 | ₩71,690 | ₩71,790 | +0.14% | 3천 |
| 2026.10.07 | ₩72,079 | ₩72,106 | ₩71,971 | ₩71,992 | -0.12% | 2.9천 |
| 2026.10.06 | ₩72,199 | ₩72,199 | ₩72,119 | ₩72,136 | -0.09% | 900 |
| 2026.10.05 | ₩72,253 | ₩72,253 | ₩72,065 | ₩72,065 | -0.26% | 700 |
| 2026.10.02 | ₩71,569 | ₩71,958 | ₩71,569 | ₩71,958 | +0.54% | 2천 |
| 2026.10.01 | ₩71,891 | ₩71,971 | ₩71,287 | ₩71,824 | -0.09% | 14.3만 |
| 2026.09.30 | ₩72,387 | ₩72,413 | ₩72,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,163 |
| -0.31% |
| 900 |
| 2026.09.29 | ₩72,428 | ₩72,428 | ₩72,199 | ₩72,347 | -0.11% | 1.2천 |
|---|
| 2026.09.28 | ₩72,656 | ₩72,656 | ₩72,293 | ₩72,340 | -0.43% | 1.3천 |
|---|
| 2026.09.25 | ₩72,428 | ₩72,428 | ₩72,224 | ₩72,224 | -0.28% | 1.9천 |
|---|
| 2026.09.24 | ₩72,495 | ₩72,495 | ₩72,335 | ₩72,335 | -0.22% | 1.2천 |
|---|
| 2026.09.23 | ₩72,241 | ₩72,241 | ₩72,241 | ₩72,241 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩72,025 | ₩72,025 | ₩71,958 | ₩71,958 | -0.09% | 600 |
|---|
| 2026.09.21 | ₩71,904 | ₩72,588 | ₩71,730 | ₩72,588 | +0.95% | 2.4천 |
|---|
| 2026.09.18 | ₩71,891 | ₩71,918 | ₩71,891 | ₩71,899 | +0.01% | 2.3천 |
|---|
| 2026.09.17 | ₩71,958 | ₩71,958 | ₩71,918 | ₩71,918 | -0.06% | 400 |
|---|
| 2026.09.16 | ₩71,894 | ₩72,106 | ₩71,894 | ₩71,931 | +0.05% | 2.2천 |
|---|
| 2026.09.15 | ₩71,797 | ₩72,012 | ₩71,609 | ₩71,890 | +0.13% | 9.8천 |
|---|
| 2026.09.14 | ₩71,931 | ₩71,931 | ₩71,864 | ₩71,880 | -0.07% | 1.3천 |
|---|
| 2026.09.11 | ₩71,984 | ₩72,119 | ₩71,797 | ₩72,119 | +0.19% | 3.2천 |
|---|
| 2026.09.10 | ₩71,683 | ₩71,998 | ₩71,683 | ₩71,925 | +0.34% | 2.1천 |
|---|
| 2026.09.09 | ₩71,140 | ₩71,489 | ₩70,912 | ₩71,340 | +0.28% | 1.7만 |
|---|
| 2026.09.08 | ₩71,019 | ₩71,475 | ₩71,006 | ₩71,198 | +0.25% | 2.5천 |
|---|
| 2026.09.04 | ₩71,108 | ₩71,108 | ₩71,108 | ₩71,108 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩70,892 | ₩71,153 | ₩70,892 | ₩71,035 | +0.20% | 700 |
|---|
| 2026.09.02 | ₩71,261 | ₩71,261 | ₩71,177 | ₩71,177 | -0.12% | 300 |
|---|
| 2026.09.01 | ₩71,046 | ₩71,215 | ₩71,046 | ₩71,215 | +0.24% | 11.5만 |
|---|
| 2026.08.31 | ₩71,261 | ₩71,314 | ₩71,003 | ₩71,003 | -0.36% | 2.5천 |
|---|
| 2026.08.28 | ₩70,752 | ₩71,196 | ₩70,711 | ₩71,196 | +0.63% | 1.1만 |
|---|
| 2026.08.27 | ₩70,402 | ₩70,674 | ₩70,382 | ₩70,674 | +0.39% | 700 |
|---|
| 2026.08.26 | ₩70,322 | ₩70,565 | ₩70,322 | ₩70,565 | +0.35% | 200 |
|---|
| 2026.08.25 | ₩70,214 | ₩70,503 | ₩70,214 | ₩70,365 | +0.21% | 800 |
|---|
| 2026.08.24 | ₩70,590 | ₩70,590 | ₩70,413 | ₩70,413 | -0.25% | 700 |
|---|
| 2026.08.21 | ₩70,751 | ₩70,849 | ₩70,751 | ₩70,849 | +0.14% | 300 |
|---|
| 2026.08.20 | ₩70,288 | ₩70,316 | ₩70,214 | ₩70,316 | +0.04% | 1.5천 |
|---|
| 2026.08.19 | ₩70,523 | ₩70,563 | ₩70,379 | ₩70,379 | -0.20% | 1.1천 |
|---|
| 2026.08.18 | ₩71,515 | ₩71,515 | ₩70,510 | ₩70,510 | -1.41% | 2천 |
|---|
| 2026.08.17 | ₩70,295 | ₩70,803 | ₩70,295 | ₩70,803 | +0.72% | 1.7천 |
|---|
| 2026.08.14 | ₩70,751 | ₩70,751 | ₩70,613 | ₩70,613 | -0.20% | 300 |
|---|
| 2026.08.13 | ₩70,382 | ₩70,382 | ₩70,040 | ₩70,273 | -0.15% | 1천 |
|---|
| 2026.08.12 | ₩70,898 | ₩70,898 | ₩70,603 | ₩70,603 | -0.42% | 9.3천 |
|---|
| 2026.08.11 | ₩70,543 | ₩70,543 | ₩70,536 | ₩70,536 | -0.01% | 1.4천 |
|---|
| 2026.08.10 | ₩70,858 | ₩70,858 | ₩70,543 | ₩70,543 | -0.44% | 400 |
|---|
| 2026.08.07 | ₩69,785 | ₩70,362 | ₩69,785 | ₩69,970 | +0.27% | 3천 |
|---|
| 2026.08.06 | ₩69,866 | ₩70,308 | ₩69,866 | ₩69,982 | +0.17% | 1.1천 |
|---|
| 2026.08.05 | ₩69,410 | ₩69,644 | ₩69,316 | ₩69,573 | +0.24% | 8.8천 |
|---|
| 2026.08.04 | ₩69,410 | ₩69,604 | ₩69,410 | ₩69,604 | +0.28% | 1.1천 |
|---|
| 2026.08.03 | ₩69,021 | ₩69,530 | ₩69,021 | ₩69,478 | +0.66% | 13.3만 |
|---|
| 2026.07.31 | ₩70,053 | ₩70,053 | ₩69,369 | ₩69,693 | -0.52% | 1.7천 |
|---|
| 2026.07.30 | ₩69,678 | ₩69,772 | ₩69,406 | ₩69,406 | -0.39% | 2.7천 |
|---|
| 2026.07.29 | ₩69,222 | ₩69,390 | ₩69,222 | ₩69,390 | +0.24% | 100 |
|---|
| 2026.07.28 | ₩69,691 | ₩69,799 | ₩69,115 | ₩69,115 | -0.83% | 2.7천 |
|---|
| 2026.07.27 | ₩70,000 | ₩70,000 | ₩70,000 | ₩70,000 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩69,933 | ₩70,308 | ₩69,922 | ₩69,922 | -0.02% | 3.9천 |
|---|
| 2026.07.23 | ₩70,550 | ₩70,550 | ₩70,000 | ₩70,009 | -0.77% | 4천 |
|---|
| 2026.07.22 | ₩69,718 | ₩70,017 | ₩69,718 | ₩70,017 | +0.43% | 3천 |
|---|
| 2026.07.21 | ₩69,701 | ₩69,701 | ₩69,701 | ₩69,701 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩69,215 | ₩69,215 | ₩69,121 | ₩69,121 | -0.14% | 400 |
|---|
| 2026.07.17 | ₩68,712 | ₩68,978 | ₩68,712 | ₩68,978 | +0.39% | 1.3천 |
|---|
| 2026.07.16 | ₩68,936 | ₩68,936 | ₩68,936 | ₩68,936 | 0.00% | 800 |
|---|
| 2026.07.15 | ₩69,195 | ₩69,195 | ₩68,830 | ₩68,830 | -0.53% | 1.3만 |
|---|
| 2026.07.14 | ₩69,021 | ₩69,021 | ₩69,003 | ₩69,003 | -0.03% | 200 |
|---|
| 2026.07.13 | ₩69,074 | ₩69,249 | ₩68,875 | ₩68,970 | -0.15% | 5.1천 |
|---|
| 2026.07.10 | ₩68,947 | ₩68,947 | ₩68,947 | ₩68,947 | 0.00% | 800 |
|---|
| 2026.07.09 | ₩68,370 | ₩68,685 | ₩68,189 | ₩68,506 | +0.20% | 3.1천 |
|---|
| 2026.07.08 | ₩68,592 | ₩68,793 | ₩68,538 | ₩68,538 | -0.08% | 3.9천 |
|---|
| 2026.07.07 | ₩68,799 | ₩68,873 | ₩68,542 | ₩68,542 | -0.37% | 700 |
|---|
| 2026.07.06 | ₩69,061 | ₩69,088 | ₩68,781 | ₩68,781 | -0.41% | 3.9천 |
|---|
| 2026.07.02 | ₩68,417 | ₩68,417 | ₩68,062 | ₩68,170 | -0.36% | 300 |
|---|
| 2026.07.01 | ₩68,444 | ₩68,444 | ₩68,102 | ₩68,195 | -0.36% | 19.7만 |
|---|
| 2026.06.30 | ₩68,726 | ₩68,726 | ₩68,726 | ₩68,726 | 0.00% | 400 |
|---|
| 2026.06.29 | ₩68,323 | ₩68,323 | ₩67,907 | ₩67,988 | -0.49% | 2천 |
|---|
| 2026.06.26 | ₩67,291 | ₩68,129 | ₩67,291 | ₩67,717 | +0.63% | 600 |
|---|
| 2026.06.25 | ₩68,028 | ₩68,551 | ₩68,028 | ₩68,156 | +0.19% | 1.5천 |
|---|
| 2026.06.24 | ₩67,800 | ₩68,109 | ₩67,678 | ₩67,678 | -0.18% | 1천 |
|---|
| 2026.06.23 | ₩68,484 | ₩74,721 | ₩68,484 | ₩68,638 | +0.23% | 7.2천 |
|---|
| 2026.06.22 | ₩69,249 | ₩69,463 | ₩69,242 | ₩69,242 | -0.01% | 300 |
|---|
| 2026.06.18 | ₩69,007 | ₩69,041 | ₩68,900 | ₩69,041 | +0.05% | 1.5천 |
|---|
| 2026.06.17 | ₩68,880 | ₩68,880 | ₩68,880 | ₩68,880 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩68,960 | ₩68,960 | ₩68,853 | ₩68,853 | -0.16% | 900 |
|---|
| 2026.06.15 | ₩69,195 | ₩69,302 | ₩69,141 | ₩69,302 | +0.16% | 2.3천 |
|---|
| 2026.06.12 | ₩69,463 | ₩69,463 | ₩69,123 | ₩69,123 | -0.49% | 1.1천 |
|---|
| 2026.06.11 | ₩69,115 | ₩69,115 | ₩68,940 | ₩68,940 | -0.25% | 200 |
|---|
| 2026.06.10 | ₩68,873 | ₩68,873 | ₩68,873 | ₩68,873 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩68,826 | ₩68,967 | ₩68,806 | ₩68,806 | -0.03% | 1.1천 |
|---|
| 2026.06.08 | ₩69,168 | ₩69,651 | ₩69,168 | ₩69,651 | +0.70% | 800 |
|---|
| 2026.06.05 | ₩69,933 | ₩69,933 | ₩69,318 | ₩69,318 | -0.88% | 600 |
|---|
| 2026.06.04 | ₩70,456 | ₩70,456 | ₩70,456 | ₩70,456 | 0.00% | 500 |
|---|
| 2026.06.03 | ₩70,657 | ₩70,657 | ₩70,306 | ₩70,306 | -0.50% | 500 |
|---|
| 2026.06.02 | ₩70,483 | ₩70,523 | ₩70,027 | ₩70,300 | -0.26% | 700 |
|---|
| 2026.06.01 | ₩69,799 | ₩70,282 | ₩69,779 | ₩70,079 | +0.40% | 9.5만 |
|---|
| 2026.05.29 | ₩69,926 | ₩69,926 | ₩69,396 | ₩69,685 | -0.35% | 2.5만 |
|---|
| 2026.05.28 | ₩69,678 | ₩69,717 | ₩69,678 | ₩69,717 | +0.06% | 300 |
|---|
| 2026.05.27 | ₩69,725 | ₩70,007 | ₩69,410 | ₩69,749 | +0.03% | 9.8천 |
|---|
| 2026.05.26 | ₩70,214 | ₩70,429 | ₩69,678 | ₩70,100 | -0.16% | 2.2천 |
|---|
| 2026.05.22 | ₩69,812 | ₩70,590 | ₩69,812 | ₩70,237 | +0.61% | 1.3천 |
|---|
| 2026.05.21 | ₩70,442 | ₩70,442 | ₩70,241 | ₩70,241 | -0.29% | 100 |
|---|
| 2026.05.20 | ₩70,483 | ₩70,590 | ₩70,256 | ₩70,256 | -0.32% | 1.2천 |
|---|
| 2026.05.19 | ₩70,852 | ₩73,125 | ₩70,440 | ₩70,894 | +0.06% | 3.2만 |
|---|
| 2026.05.18 | ₩70,898 | ₩70,992 | ₩70,530 | ₩70,530 | -0.52% | 700 |
|---|
| 2026.05.15 | ₩70,027 | ₩70,342 | ₩70,027 | ₩70,316 | +0.41% | 800 |
|---|
| 2026.05.14 | ₩70,349 | ₩70,456 | ₩70,107 | ₩70,456 | +0.15% | 1천 |
|---|
| 2026.05.13 | ₩70,778 | ₩71,133 | ₩70,778 | ₩70,783 | +0.01% | 900 |
|---|
| 2026.05.12 | ₩70,496 | ₩70,999 | ₩70,496 | ₩70,758 | +0.37% | 2.9천 |
|---|
| 2026.05.11 | ₩70,456 | ₩70,738 | ₩70,188 | ₩70,359 | -0.14% | 6.1천 |
|---|
| 2026.05.08 | ₩69,101 | ₩70,027 | ₩69,101 | ₩69,665 | +0.82% | 7.4천 |
|---|
| 2026.05.07 | ₩69,497 | ₩69,497 | ₩69,497 | ₩69,497 | 0.00% | 400 |
|---|
| 2026.05.06 | ₩69,383 | ₩69,973 | ₩69,383 | ₩69,879 | +0.72% | 1.6천 |
|---|
| 2026.05.05 | ₩70,121 | ₩70,147 | ₩69,812 | ₩70,020 | -0.14% | 1.3천 |
|---|
| 2026.05.04 | ₩69,825 | ₩70,000 | ₩69,642 | ₩69,642 | -0.26% | 1.1천 |
|---|
| 2026.05.01 | ₩69,906 | ₩69,906 | ₩69,517 | ₩69,685 | -0.32% | 18.6만 |
|---|
| 2026.04.30 | ₩69,530 | ₩69,705 | ₩69,329 | ₩69,642 | +0.16% | 2.7천 |
|---|
| 2026.04.29 | ₩69,611 | ₩69,691 | ₩69,459 | ₩69,459 | -0.22% | 300 |
|---|
| 2026.04.28 | ₩69,423 | ₩69,557 | ₩69,068 | ₩69,336 | -0.13% | 2천 |
|---|
| 2026.04.27 | ₩69,477 | ₩69,517 | ₩68,887 | ₩68,887 | -0.85% | 2.2천 |
|---|
| 2026.04.24 | ₩69,034 | ₩69,068 | ₩69,034 | ₩69,068 | +0.05% | 2.1천 |
|---|
| 2026.04.23 | ₩69,234 | ₩69,483 | ₩69,081 | ₩69,081 | -0.22% | 2.3천 |
|---|
| 2026.04.22 | ₩69,222 | ₩69,222 | ₩69,034 | ₩69,074 | -0.21% | 1.7천 |
|---|
| 2026.04.21 | ₩69,034 | ₩69,034 | ₩68,954 | ₩68,956 | -0.11% | 700 |
|---|
| 2026.04.20 | ₩68,685 | ₩68,954 | ₩68,337 | ₩68,706 | +0.03% | 600 |
|---|
| 2026.04.17 | ₩68,270 | ₩68,592 | ₩68,256 | ₩68,592 | +0.47% | 600 |
|---|
| 2026.04.16 | ₩68,893 | ₩69,235 | ₩68,893 | ₩68,908 | +0.02% | 2.9천 |
|---|
| 2026.04.15 | ₩68,256 | ₩68,873 | ₩68,256 | ₩68,833 | +0.84% | 400 |
|---|
| 2026.04.14 | ₩69,001 | ₩69,001 | ₩68,460 | ₩68,460 | -0.78% | 1천 |
|---|
| 2026.04.13 | ₩69,155 | ₩69,155 | ₩68,693 | ₩68,693 | -0.67% | 1.2천 |
|---|
| 2026.04.10 | ₩68,699 | ₩68,699 | ₩68,400 | ₩68,400 | -0.44% | 400 |
|---|
| 2026.04.09 | ₩69,396 | ₩74,587 | ₩68,001 | ₩68,361 | -1.49% | 4.3천 |
|---|
| 2026.04.08 | ₩67,881 | ₩67,899 | ₩67,599 | ₩67,899 | +0.03% | 21.7만 |
|---|
| 2026.04.07 | ₩69,624 | ₩69,624 | ₩68,806 | ₩68,994 | -0.91% | 2.1천 |
|---|
| 2026.04.06 | ₩69,222 | ₩69,222 | ₩68,578 | ₩69,054 | -0.24% | 1.6천 |
|---|
| 2026.04.02 | ₩69,021 | ₩69,021 | ₩68,699 | ₩68,830 | -0.28% | 700 |
|---|
| 2026.04.01 | ₩68,149 | ₩68,149 | ₩67,840 | ₩68,008 | -0.21% | 42만 |
|---|
| 2026.03.31 | ₩68,149 | ₩68,149 | ₩68,067 | ₩68,067 | -0.12% | 300 |
|---|
| 2026.03.30 | ₩68,364 | ₩68,364 | ₩67,599 | ₩67,934 | -0.63% | 1.3천 |
|---|
| 2026.03.27 | ₩67,934 | ₩67,934 | ₩67,720 | ₩67,777 | -0.23% | 300 |
|---|
| 2026.03.26 | ₩67,586 | ₩67,586 | ₩67,166 | ₩67,166 | -0.62% | 100 |
|---|
| 2026.03.25 | ₩66,432 | ₩66,495 | ₩66,432 | ₩66,495 | +0.09% | 200 |
|---|
| 2026.03.24 | ₩66,472 | ₩66,556 | ₩66,472 | ₩66,556 | +0.13% | 700 |
|---|
| 2026.03.23 | ₩66,231 | ₩66,553 | ₩66,007 | ₩66,007 | -0.34% | 8.7천 |
|---|
| 2026.03.20 | ₩67,089 | ₩67,089 | ₩66,782 | ₩66,782 | -0.46% | 1.1천 |
|---|
| 2026.03.19 | ₩66,902 | ₩66,902 | ₩66,822 | ₩66,822 | -0.12% | 400 |
|---|
| 2026.03.18 | ₩67,934 | ₩67,934 | ₩67,512 | ₩67,512 | -0.62% | 200 |
|---|
| 2026.03.17 | ₩67,961 | ₩67,961 | ₩67,733 | ₩67,894 | -0.10% | 7.4천 |
|---|
| 2026.03.16 | ₩67,545 | ₩67,545 | ₩67,034 | ₩67,034 | -0.76% | 200 |
|---|
| 2026.03.13 | ₩68,055 | ₩68,055 | ₩67,002 | ₩67,095 | -1.41% | 3.9만 |
|---|
| 2026.03.12 | ₩68,632 | ₩68,833 | ₩67,478 | ₩68,028 | -0.88% | 3.4만 |
|---|
| 2026.03.11 | ₩67,327 | ₩67,327 | ₩67,327 | ₩67,327 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩66,553 | ₩67,170 | ₩66,553 | ₩67,048 | +0.74% | 1.9만 |
|---|
| 2026.03.09 | ₩67,270 | ₩67,277 | ₩66,467 | ₩66,467 | -1.19% | 3천 |
|---|
| 2026.03.06 | ₩66,995 | ₩67,029 | ₩66,928 | ₩67,029 | +0.05% | 6.8천 |
|---|
| 2026.03.05 | ₩66,104 | ₩66,466 | ₩66,104 | ₩66,192 | +0.13% | 2.6천 |
|---|
| 2026.03.04 | ₩66,437 | ₩66,437 | ₩66,437 | ₩66,437 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩65,656 | ₩65,656 | ₩65,656 | ₩65,656 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩66,419 | ₩66,643 | ₩66,419 | ₩66,643 | +0.34% | 4만 |
|---|
| 2026.02.27 | ₩66,415 | ₩66,415 | ₩66,415 | ₩66,415 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩66,230 | ₩66,230 | ₩66,230 | ₩66,230 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩65,869 | ₩66,197 | ₩65,869 | ₩66,187 | +0.48% | 600 |
|---|
| 2026.02.24 | ₩65,721 | ₩65,721 | ₩65,654 | ₩65,654 | -0.10% | 12.3만 |
|---|
| 2026.02.23 | ₩65,855 | ₩65,855 | ₩65,340 | ₩65,340 | -0.78% | 800 |
|---|
| 2026.02.20 | ₩65,284 | ₩65,284 | ₩65,284 | ₩65,284 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩64,816 | ₩64,816 | ₩64,816 | ₩64,816 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩64,776 | ₩64,776 | ₩64,776 | ₩64,776 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩63,971 | ₩64,030 | ₩63,971 | ₩64,030 | +0.09% | 200 |
|---|
| 2026.02.13 | ₩63,897 | ₩64,026 | ₩63,897 | ₩64,026 | +0.20% | 100 |
|---|
| 2026.02.12 | ₩63,952 | ₩63,952 | ₩63,952 | ₩63,952 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩64,890 | ₩65,386 | ₩64,890 | ₩65,386 | +0.76% | 600 |
|---|
| 2026.02.10 | ₩64,595 | ₩64,745 | ₩64,595 | ₩64,745 | +0.23% | 100 |
|---|
| 2026.02.09 | ₩64,849 | ₩65,122 | ₩64,849 | ₩65,122 | +0.42% | 100 |
|---|
| 2026.02.06 | ₩63,535 | ₩64,168 | ₩63,535 | ₩64,168 | +1.00% | 300 |
|---|
| 2026.02.05 | ₩62,999 | ₩63,186 | ₩62,677 | ₩62,677 | -0.51% | 400 |
|---|
| 2026.02.04 | ₩64,407 | ₩64,930 | ₩64,018 | ₩64,930 | +0.81% | 400 |
|---|
| 2026.02.03 | ₩63,562 | ₩64,267 | ₩63,562 | ₩64,267 | +1.11% | 100 |
|---|
| 2026.02.02 | ₩63,347 | ₩63,563 | ₩63,146 | ₩63,563 | +0.34% | 17만 |
|---|
| 2026.01.30 | ₩63,991 | ₩63,991 | ₩63,455 | ₩63,455 | -0.84% | 400 |
|---|
| 2026.01.29 | ₩64,702 | ₩65,010 | ₩64,702 | ₩65,010 | +0.48% | 100 |
|---|
| 2026.01.28 | ₩64,259 | ₩64,722 | ₩64,259 | ₩64,722 | +0.72% | 200 |
|---|
| 2026.01.27 | ₩64,823 | ₩64,823 | ₩64,823 | ₩64,823 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩64,152 | ₩64,477 | ₩64,152 | ₩64,211 | +0.09% | 300 |
|---|
| 2026.01.23 | ₩63,864 | ₩63,864 | ₩63,864 | ₩63,864 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩63,653 | ₩63,653 | ₩63,653 | ₩63,653 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩63,374 | ₩63,374 | ₩63,374 | ₩63,374 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩63,052 | ₩63,052 | ₩62,702 | ₩62,702 | -0.56% | 100 |
|---|
| 2026.01.16 | ₩63,725 | ₩63,725 | ₩63,725 | ₩63,725 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩63,645 | ₩63,764 | ₩63,645 | ₩63,764 | +0.19% | 200 |
|---|
| 2026.01.14 | ₩64,027 | ₩64,027 | ₩64,027 | ₩64,027 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩65,721 | ₩65,721 | ₩63,414 | ₩63,704 | -3.07% | 4.3천 |
|---|
| 2026.01.12 | ₩63,925 | ₩63,925 | ₩63,925 | ₩63,925 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩63,320 | ₩63,320 | ₩63,320 | ₩63,320 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩62,652 | ₩62,652 | ₩62,652 | ₩62,652 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩62,905 | ₩62,905 | ₩62,905 | ₩62,905 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩63,385 | ₩63,385 | ₩63,385 | ₩63,385 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩62,636 | ₩62,858 | ₩62,542 | ₩62,846 | +0.33% | 7.4만 |
|---|
| 2026.01.02 | ₩62,133 | ₩62,133 | ₩62,133 | ₩62,133 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩61,633 | ₩61,633 | ₩61,633 | ₩61,633 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩61,769 | ₩61,769 | ₩61,769 | ₩61,769 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩61,429 | ₩61,429 | ₩61,357 | ₩61,357 | -0.12% | 200 |
|---|
| 2025.12.26 | ₩61,793 | ₩61,793 | ₩61,793 | ₩61,793 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩61,271 | ₩61,271 | ₩61,271 | ₩61,271 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩61,563 | ₩61,563 | ₩61,366 | ₩61,529 | -0.06% | 1.6천 |
|---|
| 2025.12.22 | ₩61,341 | ₩61,341 | ₩61,341 | ₩61,341 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩61,871 | ₩61,871 | ₩61,871 | ₩61,871 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩61,268 | ₩61,268 | ₩61,268 | ₩61,268 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩60,913 | ₩60,913 | ₩60,913 | ₩60,913 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩60,984 | ₩60,984 | ₩60,984 | ₩60,984 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩61,577 | ₩61,577 | ₩61,123 | ₩61,123 | -0.74% | 100 |
|---|
| 2025.12.12 | ₩60,812 | ₩60,812 | ₩60,812 | ₩60,812 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩61,001 | ₩61,001 | ₩61,001 | ₩61,001 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩60,618 | ₩60,618 | ₩60,618 | ₩60,618 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩60,258 | ₩60,258 | ₩60,258 | ₩60,258 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩60,281 | ₩60,281 | ₩60,281 | ₩60,281 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩60,268 | ₩60,268 | ₩60,268 | ₩60,268 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩60,017 | ₩60,017 | ₩60,017 | ₩60,017 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩60,013 | ₩60,013 | ₩60,013 | ₩60,013 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩59,738 | ₩59,738 | ₩59,738 | ₩59,738 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩59,511 | ₩59,686 | ₩59,511 | ₩59,686 | +0.29% | 4.2만 |
|---|
| 2025.11.28 | ₩59,906 | ₩59,906 | ₩59,906 | ₩59,906 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩59,454 | ₩59,454 | ₩59,454 | ₩59,454 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩59,156 | ₩59,156 | ₩59,156 | ₩59,156 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩58,747 | ₩58,924 | ₩58,747 | ₩58,924 | +0.30% | 2.5천 |
|---|
| 2025.11.21 | ₩58,747 | ₩58,747 | ₩58,747 | ₩58,747 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩58,669 | ₩58,669 | ₩58,669 | ₩58,669 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩59,031 | ₩59,031 | ₩59,031 | ₩59,031 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩58,680 | ₩59,015 | ₩58,680 | ₩59,015 | +0.57% | 300 |
|---|
| 2025.11.17 | ₩59,208 | ₩59,208 | ₩59,208 | ₩59,208 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩59,543 | ₩59,543 | ₩59,543 | ₩59,543 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩59,812 | ₩59,812 | ₩59,812 | ₩59,812 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩60,205 | ₩60,205 | ₩60,205 | ₩60,205 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩60,056 | ₩60,056 | ₩60,056 | ₩60,056 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩59,733 | ₩59,733 | ₩59,733 | ₩59,733 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩59,126 | ₩59,126 | ₩59,126 | ₩59,126 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩59,309 | ₩59,309 | ₩59,176 | ₩59,293 | -0.03% | 600 |
|---|
| 2025.11.05 | ₩59,177 | ₩59,177 | ₩59,177 | ₩59,177 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩58,766 | ₩58,766 | ₩58,766 | ₩58,766 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩59,994 | ₩59,994 | ₩59,243 | ₩59,297 | -1.16% | 4만 |
|---|
| 2025.10.31 | ₩59,252 | ₩59,252 | ₩59,252 | ₩59,252 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩59,267 | ₩59,267 | ₩59,267 | ₩59,267 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩59,354 | ₩59,354 | ₩59,354 | ₩59,354 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩60,194 | ₩60,194 | ₩60,194 | ₩60,194 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩60,203 | ₩60,203 | ₩60,203 | ₩60,203 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩60,049 | ₩60,049 | ₩60,049 | ₩60,049 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩60,045 | ₩60,045 | ₩60,045 | ₩60,045 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩60,115 | ₩60,115 | ₩60,115 | ₩60,115 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩60,131 | ₩60,131 | ₩60,131 | ₩60,131 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩60,800 | ₩60,800 | ₩60,800 | ₩60,800 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩60,340 | ₩60,340 | ₩60,340 | ₩60,340 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩60,659 | ₩60,659 | ₩60,659 | ₩60,659 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩60,346 | ₩60,346 | ₩60,346 | ₩60,346 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩60,244 | ₩60,244 | ₩60,244 | ₩60,244 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩60,140 | ₩60,140 | ₩60,140 | ₩60,140 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩59,849 | ₩59,849 | ₩59,849 | ₩59,849 | 0.00% | 100 |
|---|