시장 데이터를 불러오는 중
전체 종목
Invesco Agency MBS ETF 과거 주가
Invesco Agency MBS ETF · IMTG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Agency MBS ETF · IMTG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,512 | ₩62,512 | ₩62,512 | ₩62,512 | 0.00% | 100 |
| 2026.10.08 | ₩62,378 | ₩62,378 | ₩62,378 | ₩62,378 | 0.00% | 100 |
| 2026.10.07 | ₩62,123 | ₩62,123 | ₩62,123 | ₩62,123 | 0.00% | 100 |
| 2026.10.06 | ₩62,204 | ₩62,204 | ₩62,204 | ₩62,204 | 0.00% | 100 |
| 2026.10.05 | ₩62,056 | ₩62,056 | ₩62,056 | ₩62,056 | 0.00% | 100 |
| 2026.10.02 | ₩62,164 | ₩62,164 | ₩62,164 | ₩62,164 | 0.00% | 100 |
| 2026.10.01 | ₩62,391 | ₩62,391 | ₩62,391 | ₩62,391 | 0.00% | 100 |
| 2026.09.30 | ₩62,150 | ₩62,150 | ₩62,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,150 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩62,190 | ₩62,190 | ₩62,190 | ₩62,190 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩62,351 | ₩62,351 | ₩62,351 | ₩62,351 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩62,767 | ₩62,767 | ₩62,767 | ₩62,767 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩62,499 | ₩62,499 | ₩62,499 | ₩62,499 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩62,927 | ₩62,927 | ₩62,927 | ₩62,927 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩63,584 | ₩63,584 | ₩63,584 | ₩63,584 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩63,557 | ₩63,557 | ₩63,557 | ₩63,557 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩63,638 | ₩63,638 | ₩63,638 | ₩63,638 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩64,013 | ₩64,013 | ₩64,013 | ₩64,013 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩63,597 | ₩63,597 | ₩63,597 | ₩63,597 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩63,624 | ₩63,624 | ₩63,624 | ₩63,624 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩63,651 | ₩63,651 | ₩63,651 | ₩63,651 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩63,758 | ₩63,758 | ₩63,758 | ₩63,758 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩63,865 | ₩63,865 | ₩63,865 | ₩63,865 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩64,321 | ₩64,321 | ₩64,321 | ₩64,321 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩64,482 | ₩64,482 | ₩64,482 | ₩64,482 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩64,589 | ₩64,589 | ₩64,589 | ₩64,589 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩64,576 | ₩64,576 | ₩64,576 | ₩64,576 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩64,482 | ₩64,482 | ₩64,482 | ₩64,482 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩64,576 | ₩64,602 | ₩64,428 | ₩64,428 | -0.23% | 2천 |
|---|
| 2026.08.31 | ₩64,616 | ₩64,616 | ₩64,616 | ₩64,616 | 0.00% | 1천 |
|---|
| 2026.08.28 | ₩64,683 | ₩64,683 | ₩64,683 | ₩64,683 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩64,978 | ₩64,978 | ₩64,937 | ₩64,937 | -0.06% | 100 |
|---|
| 2026.08.26 | ₩64,978 | ₩64,978 | ₩64,978 | ₩64,978 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩65,125 | ₩65,125 | ₩65,125 | ₩65,125 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩64,844 | ₩64,857 | ₩64,830 | ₩64,830 | -0.02% | 1.6천 |
|---|
| 2026.08.21 | ₩64,978 | ₩65,045 | ₩64,978 | ₩65,018 | +0.06% | 5.3천 |
|---|
| 2026.08.20 | ₩65,058 | ₩65,058 | ₩65,058 | ₩65,058 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩65,286 | ₩65,286 | ₩65,286 | ₩65,286 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩65,018 | ₩65,018 | ₩65,018 | ₩65,018 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩64,964 | ₩64,964 | ₩64,964 | ₩64,964 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩65,071 | ₩65,071 | ₩65,071 | ₩65,071 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩65,246 | ₩65,246 | ₩65,246 | ₩65,246 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩65,058 | ₩65,058 | ₩65,058 | ₩65,058 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩64,964 | ₩64,964 | ₩64,964 | ₩64,964 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩64,884 | ₩64,884 | ₩64,884 | ₩64,884 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩65,071 | ₩65,071 | ₩65,071 | ₩65,071 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩64,924 | ₩64,924 | ₩64,924 | ₩64,924 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩65,165 | ₩65,165 | ₩65,165 | ₩65,165 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩65,152 | ₩65,152 | ₩65,152 | ₩65,152 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩64,817 | ₩64,817 | ₩64,817 | ₩64,817 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩64,643 | ₩64,643 | ₩64,643 | ₩64,643 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩64,924 | ₩64,924 | ₩64,924 | ₩64,924 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩64,897 | ₩64,897 | ₩64,897 | ₩64,897 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩65,098 | ₩65,098 | ₩65,098 | ₩65,098 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩64,937 | ₩64,937 | ₩64,937 | ₩64,937 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩64,750 | ₩64,750 | ₩64,750 | ₩64,750 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩64,643 | ₩64,643 | ₩64,643 | ₩64,643 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩64,803 | ₩64,803 | ₩64,803 | ₩64,803 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩64,951 | ₩64,951 | ₩64,951 | ₩64,951 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩65,098 | ₩65,098 | ₩65,098 | ₩65,098 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩65,500 | ₩65,500 | ₩65,500 | ₩65,500 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩65,473 | ₩65,473 | ₩65,473 | ₩65,473 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩65,540 | ₩65,540 | ₩65,540 | ₩65,540 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩65,460 | ₩65,460 | ₩65,460 | ₩65,460 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩65,205 | ₩65,205 | ₩65,205 | ₩65,205 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩65,500 | ₩65,500 | ₩65,500 | ₩65,500 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩65,540 | ₩65,540 | ₩65,540 | ₩65,540 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩65,420 | ₩65,420 | ₩65,420 | ₩65,420 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩65,567 | ₩65,567 | ₩65,567 | ₩65,567 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩65,875 | ₩65,875 | ₩65,875 | ₩65,875 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩65,768 | ₩65,768 | ₩65,768 | ₩65,768 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩65,674 | ₩65,674 | ₩65,674 | ₩65,674 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩65,795 | ₩65,795 | ₩65,795 | ₩65,795 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩66,076 | ₩66,076 | ₩66,076 | ₩66,076 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩66,050 | ₩66,050 | ₩66,050 | ₩66,050 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩66,009 | ₩66,009 | ₩66,009 | ₩66,009 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩65,942 | ₩65,942 | ₩65,942 | ₩65,942 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩65,634 | ₩65,634 | ₩65,634 | ₩65,634 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩65,567 | ₩65,567 | ₩65,567 | ₩65,567 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩65,983 | ₩65,983 | ₩65,983 | ₩65,983 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩65,768 | ₩65,768 | ₩65,768 | ₩65,768 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩66,197 | ₩66,197 | ₩66,197 | ₩66,197 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩66,063 | ₩66,063 | ₩66,063 | ₩66,063 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩65,969 | ₩65,969 | ₩65,969 | ₩65,969 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩66,009 | ₩66,009 | ₩66,009 | ₩66,009 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩65,674 | ₩65,674 | ₩65,674 | ₩65,674 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩65,674 | ₩65,674 | ₩65,674 | ₩65,674 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩65,540 | ₩65,540 | ₩65,540 | ₩65,540 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩65,554 | ₩65,554 | ₩65,554 | ₩65,554 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩65,822 | ₩65,822 | ₩65,822 | ₩65,822 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩65,795 | ₩65,795 | ₩65,795 | ₩65,795 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩65,916 | ₩65,916 | ₩65,916 | ₩65,916 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩65,889 | ₩65,889 | ₩65,889 | ₩65,889 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩65,983 | ₩65,983 | ₩65,956 | ₩65,956 | -0.04% | 600 |
|---|
| 2026.05.28 | ₩65,875 | ₩65,875 | ₩65,875 | ₩65,875 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩65,715 | ₩65,715 | ₩65,715 | ₩65,715 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩65,701 | ₩65,701 | ₩65,701 | ₩65,701 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩65,487 | ₩65,487 | ₩65,487 | ₩65,487 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩65,393 | ₩65,393 | ₩65,393 | ₩65,393 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩65,286 | ₩65,286 | ₩65,286 | ₩65,286 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩64,884 | ₩64,884 | ₩64,884 | ₩64,884 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩65,299 | ₩65,299 | ₩65,192 | ₩65,192 | -0.16% | 200 |
|---|
| 2026.05.15 | ₩65,514 | ₩65,514 | ₩65,514 | ₩65,514 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩65,956 | ₩65,956 | ₩65,956 | ₩65,956 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩65,996 | ₩65,996 | ₩65,996 | ₩65,996 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩65,983 | ₩65,983 | ₩65,983 | ₩65,983 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩66,331 | ₩66,331 | ₩66,237 | ₩66,237 | -0.14% | 100 |
|---|
| 2026.05.08 | ₩66,344 | ₩66,344 | ₩66,344 | ₩66,344 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩66,184 | ₩66,184 | ₩66,184 | ₩66,184 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩66,318 | ₩66,318 | ₩66,318 | ₩66,318 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩65,983 | ₩65,983 | ₩65,983 | ₩65,983 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩65,929 | ₩65,929 | ₩65,929 | ₩65,929 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩66,090 | ₩66,090 | ₩66,090 | ₩66,090 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩66,063 | ₩66,063 | ₩66,063 | ₩66,063 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩65,983 | ₩65,983 | ₩65,983 | ₩65,983 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩66,251 | ₩66,251 | ₩66,251 | ₩66,251 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩66,344 | ₩66,344 | ₩66,344 | ₩66,344 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩66,411 | ₩66,411 | ₩66,411 | ₩66,411 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩66,358 | ₩66,358 | ₩66,251 | ₩66,251 | -0.16% | 100 |
|---|
| 2026.04.22 | ₩66,385 | ₩66,385 | ₩66,385 | ₩66,385 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩66,277 | ₩66,277 | ₩66,277 | ₩66,277 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩66,545 | ₩66,545 | ₩66,545 | ₩66,545 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩66,854 | ₩66,854 | ₩66,854 | ₩66,854 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩66,679 | ₩66,679 | ₩66,679 | ₩66,679 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩66,706 | ₩66,706 | ₩66,706 | ₩66,706 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩66,773 | ₩66,773 | ₩66,773 | ₩66,773 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩66,626 | ₩66,626 | ₩66,626 | ₩66,626 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩66,492 | ₩66,505 | ₩66,438 | ₩66,505 | +0.02% | 900 |
|---|
| 2026.04.09 | ₩66,572 | ₩66,572 | ₩66,572 | ₩66,572 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩66,545 | ₩66,545 | ₩66,545 | ₩66,545 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩66,358 | ₩66,358 | ₩66,358 | ₩66,358 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩66,318 | ₩66,318 | ₩66,318 | ₩66,318 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩66,398 | ₩66,398 | ₩66,398 | ₩66,398 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩66,224 | ₩66,237 | ₩66,224 | ₩66,237 | +0.02% | 3.6천 |
|---|
| 2026.03.31 | ₩66,210 | ₩66,251 | ₩66,210 | ₩66,251 | +0.06% | 3.6천 |
|---|
| 2026.03.30 | ₩66,050 | ₩66,050 | ₩66,050 | ₩66,050 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩65,634 | ₩65,634 | ₩65,634 | ₩65,634 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩65,594 | ₩65,594 | ₩65,594 | ₩65,594 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩66,063 | ₩66,063 | ₩66,063 | ₩66,063 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩65,768 | ₩65,768 | ₩65,768 | ₩65,768 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩66,023 | ₩66,023 | ₩66,023 | ₩66,023 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩65,768 | ₩65,768 | ₩65,768 | ₩65,768 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩66,291 | ₩66,291 | ₩66,291 | ₩66,291 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩66,331 | ₩66,331 | ₩66,331 | ₩66,331 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩66,612 | ₩66,612 | ₩66,612 | ₩66,612 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩66,532 | ₩66,532 | ₩66,532 | ₩66,532 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩66,251 | ₩66,251 | ₩66,251 | ₩66,251 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩66,264 | ₩66,264 | ₩66,264 | ₩66,264 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩66,478 | ₩66,478 | ₩66,478 | ₩66,478 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩66,760 | ₩66,760 | ₩66,760 | ₩66,760 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩66,867 | ₩66,867 | ₩66,867 | ₩66,867 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩66,706 | ₩66,706 | ₩66,706 | ₩66,706 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩66,773 | ₩66,773 | ₩66,773 | ₩66,773 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩66,947 | ₩66,947 | ₩66,947 | ₩66,947 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩66,988 | ₩67,041 | ₩66,988 | ₩67,001 | +0.02% | 900 |
|---|
| 2026.03.02 | ₩67,068 | ₩67,068 | ₩67,068 | ₩67,068 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩67,363 | ₩67,363 | ₩67,363 | ₩67,363 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩67,135 | ₩67,256 | ₩67,135 | ₩67,256 | +0.18% | 300 |
|---|