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 | ₩62,342 | ₩62,342 | ₩62,342 | ₩62,342 | 0.00% | 100 |
| 2026.10.08 | ₩62,208 | ₩62,208 | ₩62,208 | ₩62,208 | 0.00% | 100 |
| 2026.10.07 | ₩61,955 | ₩61,955 | ₩61,955 | ₩61,955 | 0.00% | 100 |
| 2026.10.06 | ₩62,035 | ₩62,035 | ₩62,035 | ₩62,035 | 0.00% | 100 |
| 2026.10.05 | ₩61,888 | ₩61,888 | ₩61,888 | ₩61,888 | 0.00% | 100 |
| 2026.10.02 | ₩61,995 | ₩61,995 | ₩61,995 | ₩61,995 | 0.00% | 100 |
| 2026.10.01 | ₩62,222 | ₩62,222 | ₩62,222 | ₩62,222 | 0.00% | 100 |
| 2026.09.30 | ₩61,981 | ₩61,981 | ₩61,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩62,021 | ₩62,021 | ₩62,021 | ₩62,021 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩62,182 | ₩62,182 | ₩62,182 | ₩62,182 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩62,596 | ₩62,596 | ₩62,596 | ₩62,596 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩62,329 | ₩62,329 | ₩62,329 | ₩62,329 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩62,756 | ₩62,756 | ₩62,756 | ₩62,756 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩63,411 | ₩63,411 | ₩63,411 | ₩63,411 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩63,385 | ₩63,385 | ₩63,385 | ₩63,385 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩63,465 | ₩63,465 | ₩63,465 | ₩63,465 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩63,839 | ₩63,839 | ₩63,839 | ₩63,839 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩63,425 | ₩63,425 | ₩63,425 | ₩63,425 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩63,451 | ₩63,451 | ₩63,451 | ₩63,451 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩63,478 | ₩63,478 | ₩63,478 | ₩63,478 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩63,585 | ₩63,585 | ₩63,585 | ₩63,585 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩63,692 | ₩63,692 | ₩63,692 | ₩63,692 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩64,146 | ₩64,146 | ₩64,146 | ₩64,146 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩64,307 | ₩64,307 | ₩64,307 | ₩64,307 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩64,414 | ₩64,414 | ₩64,414 | ₩64,414 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩64,400 | ₩64,400 | ₩64,400 | ₩64,400 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩64,307 | ₩64,307 | ₩64,307 | ₩64,307 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩64,400 | ₩64,427 | ₩64,253 | ₩64,253 | -0.23% | 2천 |
|---|
| 2026.08.31 | ₩64,440 | ₩64,440 | ₩64,440 | ₩64,440 | 0.00% | 1천 |
|---|
| 2026.08.28 | ₩64,507 | ₩64,507 | ₩64,507 | ₩64,507 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩64,801 | ₩64,801 | ₩64,761 | ₩64,761 | -0.06% | 100 |
|---|
| 2026.08.26 | ₩64,801 | ₩64,801 | ₩64,801 | ₩64,801 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩64,948 | ₩64,948 | ₩64,948 | ₩64,948 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩64,667 | ₩64,681 | ₩64,654 | ₩64,654 | -0.02% | 1.6천 |
|---|
| 2026.08.21 | ₩64,801 | ₩64,868 | ₩64,801 | ₩64,841 | +0.06% | 5.3천 |
|---|
| 2026.08.20 | ₩64,881 | ₩64,881 | ₩64,881 | ₩64,881 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩65,108 | ₩65,108 | ₩65,108 | ₩65,108 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩64,841 | ₩64,841 | ₩64,841 | ₩64,841 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩64,788 | ₩64,788 | ₩64,788 | ₩64,788 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩64,895 | ₩64,895 | ₩64,895 | ₩64,895 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩65,068 | ₩65,068 | ₩65,068 | ₩65,068 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩64,881 | ₩64,881 | ₩64,881 | ₩64,881 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩64,788 | ₩64,788 | ₩64,788 | ₩64,788 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩64,708 | ₩64,708 | ₩64,708 | ₩64,708 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩64,895 | ₩64,895 | ₩64,895 | ₩64,895 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩64,748 | ₩64,748 | ₩64,748 | ₩64,748 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩64,988 | ₩64,988 | ₩64,988 | ₩64,988 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩64,975 | ₩64,975 | ₩64,975 | ₩64,975 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩64,641 | ₩64,641 | ₩64,641 | ₩64,641 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩64,467 | ₩64,467 | ₩64,467 | ₩64,467 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩64,748 | ₩64,748 | ₩64,748 | ₩64,748 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩64,721 | ₩64,721 | ₩64,721 | ₩64,721 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩64,921 | ₩64,921 | ₩64,921 | ₩64,921 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩64,761 | ₩64,761 | ₩64,761 | ₩64,761 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩64,574 | ₩64,574 | ₩64,574 | ₩64,574 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩64,467 | ₩64,467 | ₩64,467 | ₩64,467 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩64,627 | ₩64,627 | ₩64,627 | ₩64,627 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩64,774 | ₩64,774 | ₩64,774 | ₩64,774 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩64,921 | ₩64,921 | ₩64,921 | ₩64,921 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩65,322 | ₩65,322 | ₩65,322 | ₩65,322 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩65,296 | ₩65,296 | ₩65,296 | ₩65,296 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩65,362 | ₩65,362 | ₩65,362 | ₩65,362 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩65,282 | ₩65,282 | ₩65,282 | ₩65,282 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩65,028 | ₩65,028 | ₩65,028 | ₩65,028 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩65,322 | ₩65,322 | ₩65,322 | ₩65,322 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩65,362 | ₩65,362 | ₩65,362 | ₩65,362 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩65,242 | ₩65,242 | ₩65,242 | ₩65,242 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩65,389 | ₩65,389 | ₩65,389 | ₩65,389 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩65,696 | ₩65,696 | ₩65,696 | ₩65,696 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩65,590 | ₩65,590 | ₩65,590 | ₩65,590 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩65,496 | ₩65,496 | ₩65,496 | ₩65,496 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩65,616 | ₩65,616 | ₩65,616 | ₩65,616 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩65,897 | ₩65,897 | ₩65,897 | ₩65,897 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩65,870 | ₩65,870 | ₩65,870 | ₩65,870 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩65,830 | ₩65,830 | ₩65,830 | ₩65,830 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩65,763 | ₩65,763 | ₩65,763 | ₩65,763 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩65,456 | ₩65,456 | ₩65,456 | ₩65,456 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩65,389 | ₩65,389 | ₩65,389 | ₩65,389 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩65,803 | ₩65,803 | ₩65,803 | ₩65,803 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩65,590 | ₩65,590 | ₩65,590 | ₩65,590 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩66,017 | ₩66,017 | ₩66,017 | ₩66,017 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩65,884 | ₩65,884 | ₩65,884 | ₩65,884 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩65,790 | ₩65,790 | ₩65,790 | ₩65,790 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩65,830 | ₩65,830 | ₩65,830 | ₩65,830 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩65,496 | ₩65,496 | ₩65,496 | ₩65,496 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩65,496 | ₩65,496 | ₩65,496 | ₩65,496 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩65,362 | ₩65,362 | ₩65,362 | ₩65,362 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩65,376 | ₩65,376 | ₩65,376 | ₩65,376 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩65,643 | ₩65,643 | ₩65,643 | ₩65,643 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩65,616 | ₩65,616 | ₩65,616 | ₩65,616 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩65,737 | ₩65,737 | ₩65,737 | ₩65,737 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩65,710 | ₩65,710 | ₩65,710 | ₩65,710 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩65,803 | ₩65,803 | ₩65,777 | ₩65,777 | -0.04% | 600 |
|---|
| 2026.05.28 | ₩65,696 | ₩65,696 | ₩65,696 | ₩65,696 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩65,536 | ₩65,536 | ₩65,536 | ₩65,536 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩65,523 | ₩65,523 | ₩65,523 | ₩65,523 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩65,309 | ₩65,309 | ₩65,309 | ₩65,309 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩65,215 | ₩65,215 | ₩65,215 | ₩65,215 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩65,108 | ₩65,108 | ₩65,108 | ₩65,108 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩64,708 | ₩64,708 | ₩64,708 | ₩64,708 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩65,122 | ₩65,122 | ₩65,015 | ₩65,015 | -0.16% | 200 |
|---|
| 2026.05.15 | ₩65,336 | ₩65,336 | ₩65,336 | ₩65,336 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩65,777 | ₩65,777 | ₩65,777 | ₩65,777 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩65,817 | ₩65,817 | ₩65,817 | ₩65,817 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩65,803 | ₩65,803 | ₩65,803 | ₩65,803 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩66,151 | ₩66,151 | ₩66,057 | ₩66,057 | -0.14% | 100 |
|---|
| 2026.05.08 | ₩66,164 | ₩66,164 | ₩66,164 | ₩66,164 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩66,004 | ₩66,004 | ₩66,004 | ₩66,004 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩66,137 | ₩66,137 | ₩66,137 | ₩66,137 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩65,803 | ₩65,803 | ₩65,803 | ₩65,803 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩65,750 | ₩65,750 | ₩65,750 | ₩65,750 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩65,910 | ₩65,910 | ₩65,910 | ₩65,910 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩65,884 | ₩65,884 | ₩65,884 | ₩65,884 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩65,803 | ₩65,803 | ₩65,803 | ₩65,803 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩66,071 | ₩66,071 | ₩66,071 | ₩66,071 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩66,164 | ₩66,164 | ₩66,164 | ₩66,164 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩66,231 | ₩66,231 | ₩66,231 | ₩66,231 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩66,178 | ₩66,178 | ₩66,071 | ₩66,071 | -0.16% | 100 |
|---|
| 2026.04.22 | ₩66,204 | ₩66,204 | ₩66,204 | ₩66,204 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩66,097 | ₩66,097 | ₩66,097 | ₩66,097 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩66,365 | ₩66,365 | ₩66,365 | ₩66,365 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩66,672 | ₩66,672 | ₩66,672 | ₩66,672 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩66,498 | ₩66,498 | ₩66,498 | ₩66,498 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩66,525 | ₩66,525 | ₩66,525 | ₩66,525 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩66,592 | ₩66,592 | ₩66,592 | ₩66,592 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩66,445 | ₩66,445 | ₩66,445 | ₩66,445 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩66,311 | ₩66,325 | ₩66,258 | ₩66,325 | +0.02% | 900 |
|---|
| 2026.04.09 | ₩66,391 | ₩66,391 | ₩66,391 | ₩66,391 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩66,365 | ₩66,365 | ₩66,365 | ₩66,365 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩66,178 | ₩66,178 | ₩66,178 | ₩66,178 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩66,137 | ₩66,137 | ₩66,137 | ₩66,137 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩66,218 | ₩66,218 | ₩66,218 | ₩66,218 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩66,044 | ₩66,057 | ₩66,044 | ₩66,057 | +0.02% | 3.6천 |
|---|
| 2026.03.31 | ₩66,031 | ₩66,071 | ₩66,031 | ₩66,071 | +0.06% | 3.6천 |
|---|
| 2026.03.30 | ₩65,870 | ₩65,870 | ₩65,870 | ₩65,870 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩65,456 | ₩65,456 | ₩65,456 | ₩65,456 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩65,416 | ₩65,416 | ₩65,416 | ₩65,416 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩65,884 | ₩65,884 | ₩65,884 | ₩65,884 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩65,590 | ₩65,590 | ₩65,590 | ₩65,590 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩65,843 | ₩65,843 | ₩65,843 | ₩65,843 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩65,590 | ₩65,590 | ₩65,590 | ₩65,590 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩66,111 | ₩66,111 | ₩66,111 | ₩66,111 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩66,151 | ₩66,151 | ₩66,151 | ₩66,151 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩66,431 | ₩66,431 | ₩66,431 | ₩66,431 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩66,351 | ₩66,351 | ₩66,351 | ₩66,351 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩66,071 | ₩66,071 | ₩66,071 | ₩66,071 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩66,084 | ₩66,084 | ₩66,084 | ₩66,084 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩66,298 | ₩66,298 | ₩66,298 | ₩66,298 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩66,578 | ₩66,578 | ₩66,578 | ₩66,578 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩66,685 | ₩66,685 | ₩66,685 | ₩66,685 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩66,525 | ₩66,525 | ₩66,525 | ₩66,525 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩66,592 | ₩66,592 | ₩66,592 | ₩66,592 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩66,766 | ₩66,766 | ₩66,766 | ₩66,766 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩66,806 | ₩66,859 | ₩66,806 | ₩66,819 | +0.02% | 900 |
|---|
| 2026.03.02 | ₩66,886 | ₩66,886 | ₩66,886 | ₩66,886 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩67,180 | ₩67,180 | ₩67,180 | ₩67,180 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩66,953 | ₩67,073 | ₩66,953 | ₩67,073 | +0.18% | 300 |
|---|