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 | ₩62,325 | ₩62,325 | ₩62,325 | ₩62,325 | 0.00% | 100 |
| 2026.10.08 | ₩62,192 | ₩62,192 | ₩62,192 | ₩62,192 | 0.00% | 100 |
| 2026.10.07 | ₩61,938 | ₩61,938 | ₩61,938 | ₩61,938 | 0.00% | 100 |
| 2026.10.06 | ₩62,018 | ₩62,018 | ₩62,018 | ₩62,018 | 0.00% | 100 |
| 2026.10.05 | ₩61,871 | ₩61,871 | ₩61,871 | ₩61,871 | 0.00% | 100 |
| 2026.10.02 | ₩61,978 | ₩61,978 | ₩61,978 | ₩61,978 | 0.00% | 100 |
| 2026.10.01 | ₩62,205 | ₩62,205 | ₩62,205 | ₩62,205 | 0.00% | 100 |
| 2026.09.30 | ₩61,965 | ₩61,965 | ₩61,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩62,005 | ₩62,005 | ₩62,005 | ₩62,005 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩62,165 | ₩62,165 | ₩62,165 | ₩62,165 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩62,579 | ₩62,579 | ₩62,579 | ₩62,579 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩62,312 | ₩62,312 | ₩62,312 | ₩62,312 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩62,739 | ₩62,739 | ₩62,739 | ₩62,739 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩63,394 | ₩63,394 | ₩63,394 | ₩63,394 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩63,367 | ₩63,367 | ₩63,367 | ₩63,367 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩63,448 | ₩63,448 | ₩63,448 | ₩63,448 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩63,822 | ₩63,822 | ₩63,822 | ₩63,822 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩63,408 | ₩63,408 | ₩63,408 | ₩63,408 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩63,434 | ₩63,434 | ₩63,434 | ₩63,434 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩63,461 | ₩63,461 | ₩63,461 | ₩63,461 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩63,568 | ₩63,568 | ₩63,568 | ₩63,568 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩63,675 | ₩63,675 | ₩63,675 | ₩63,675 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩64,129 | ₩64,129 | ₩64,129 | ₩64,129 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩64,289 | ₩64,289 | ₩64,289 | ₩64,289 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩64,396 | ₩64,396 | ₩64,396 | ₩64,396 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩64,383 | ₩64,383 | ₩64,383 | ₩64,383 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩64,289 | ₩64,289 | ₩64,289 | ₩64,289 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩64,383 | ₩64,410 | ₩64,236 | ₩64,236 | -0.23% | 2천 |
|---|
| 2026.08.31 | ₩64,423 | ₩64,423 | ₩64,423 | ₩64,423 | 0.00% | 1천 |
|---|
| 2026.08.28 | ₩64,490 | ₩64,490 | ₩64,490 | ₩64,490 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩64,784 | ₩64,784 | ₩64,744 | ₩64,744 | -0.06% | 100 |
|---|
| 2026.08.26 | ₩64,784 | ₩64,784 | ₩64,784 | ₩64,784 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩64,931 | ₩64,931 | ₩64,931 | ₩64,931 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩64,650 | ₩64,663 | ₩64,637 | ₩64,637 | -0.02% | 1.6천 |
|---|
| 2026.08.21 | ₩64,784 | ₩64,850 | ₩64,784 | ₩64,824 | +0.06% | 5.3천 |
|---|
| 2026.08.20 | ₩64,864 | ₩64,864 | ₩64,864 | ₩64,864 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩65,091 | ₩65,091 | ₩65,091 | ₩65,091 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩64,824 | ₩64,824 | ₩64,824 | ₩64,824 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩64,770 | ₩64,770 | ₩64,770 | ₩64,770 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩64,877 | ₩64,877 | ₩64,877 | ₩64,877 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩65,051 | ₩65,051 | ₩65,051 | ₩65,051 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩64,864 | ₩64,864 | ₩64,864 | ₩64,864 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩64,770 | ₩64,770 | ₩64,770 | ₩64,770 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩64,690 | ₩64,690 | ₩64,690 | ₩64,690 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩64,877 | ₩64,877 | ₩64,877 | ₩64,877 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩64,730 | ₩64,730 | ₩64,730 | ₩64,730 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩64,971 | ₩64,971 | ₩64,971 | ₩64,971 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩64,957 | ₩64,957 | ₩64,957 | ₩64,957 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩64,623 | ₩64,623 | ₩64,623 | ₩64,623 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩64,450 | ₩64,450 | ₩64,450 | ₩64,450 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩64,730 | ₩64,730 | ₩64,730 | ₩64,730 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩64,703 | ₩64,703 | ₩64,703 | ₩64,703 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩64,904 | ₩64,904 | ₩64,904 | ₩64,904 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩64,744 | ₩64,744 | ₩64,744 | ₩64,744 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩64,556 | ₩64,556 | ₩64,556 | ₩64,556 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩64,450 | ₩64,450 | ₩64,450 | ₩64,450 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩64,610 | ₩64,610 | ₩64,610 | ₩64,610 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩64,757 | ₩64,757 | ₩64,757 | ₩64,757 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩64,904 | ₩64,904 | ₩64,904 | ₩64,904 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩65,305 | ₩65,305 | ₩65,305 | ₩65,305 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩65,278 | ₩65,278 | ₩65,278 | ₩65,278 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩65,345 | ₩65,345 | ₩65,345 | ₩65,345 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩65,265 | ₩65,265 | ₩65,265 | ₩65,265 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩65,011 | ₩65,011 | ₩65,011 | ₩65,011 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩65,305 | ₩65,305 | ₩65,305 | ₩65,305 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩65,345 | ₩65,345 | ₩65,345 | ₩65,345 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩65,224 | ₩65,224 | ₩65,224 | ₩65,224 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩65,371 | ₩65,371 | ₩65,371 | ₩65,371 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩65,679 | ₩65,679 | ₩65,679 | ₩65,679 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩65,572 | ₩65,572 | ₩65,572 | ₩65,572 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩65,478 | ₩65,478 | ₩65,478 | ₩65,478 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩65,599 | ₩65,599 | ₩65,599 | ₩65,599 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩65,879 | ₩65,879 | ₩65,879 | ₩65,879 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩65,852 | ₩65,852 | ₩65,852 | ₩65,852 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩65,812 | ₩65,812 | ₩65,812 | ₩65,812 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩65,746 | ₩65,746 | ₩65,746 | ₩65,746 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩65,438 | ₩65,438 | ₩65,438 | ₩65,438 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩65,371 | ₩65,371 | ₩65,371 | ₩65,371 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩65,786 | ₩65,786 | ₩65,786 | ₩65,786 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩65,572 | ₩65,572 | ₩65,572 | ₩65,572 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩65,999 | ₩65,999 | ₩65,999 | ₩65,999 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩65,866 | ₩65,866 | ₩65,866 | ₩65,866 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩65,772 | ₩65,772 | ₩65,772 | ₩65,772 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩65,812 | ₩65,812 | ₩65,812 | ₩65,812 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩65,478 | ₩65,478 | ₩65,478 | ₩65,478 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩65,478 | ₩65,478 | ₩65,478 | ₩65,478 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩65,345 | ₩65,345 | ₩65,345 | ₩65,345 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩65,358 | ₩65,358 | ₩65,358 | ₩65,358 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩65,625 | ₩65,625 | ₩65,625 | ₩65,625 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩65,599 | ₩65,599 | ₩65,599 | ₩65,599 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩65,719 | ₩65,719 | ₩65,719 | ₩65,719 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩65,692 | ₩65,692 | ₩65,692 | ₩65,692 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩65,786 | ₩65,786 | ₩65,759 | ₩65,759 | -0.04% | 600 |
|---|
| 2026.05.28 | ₩65,679 | ₩65,679 | ₩65,679 | ₩65,679 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩65,518 | ₩65,518 | ₩65,518 | ₩65,518 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩65,505 | ₩65,505 | ₩65,505 | ₩65,505 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩65,291 | ₩65,291 | ₩65,291 | ₩65,291 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩65,198 | ₩65,198 | ₩65,198 | ₩65,198 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩65,091 | ₩65,091 | ₩65,091 | ₩65,091 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩64,690 | ₩64,690 | ₩64,690 | ₩64,690 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩65,104 | ₩65,104 | ₩64,997 | ₩64,997 | -0.16% | 200 |
|---|
| 2026.05.15 | ₩65,318 | ₩65,318 | ₩65,318 | ₩65,318 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩65,759 | ₩65,759 | ₩65,759 | ₩65,759 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩65,799 | ₩65,799 | ₩65,799 | ₩65,799 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩65,786 | ₩65,786 | ₩65,786 | ₩65,786 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩66,133 | ₩66,133 | ₩66,039 | ₩66,039 | -0.14% | 100 |
|---|
| 2026.05.08 | ₩66,146 | ₩66,146 | ₩66,146 | ₩66,146 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩65,986 | ₩65,986 | ₩65,986 | ₩65,986 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩66,120 | ₩66,120 | ₩66,120 | ₩66,120 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩65,786 | ₩65,786 | ₩65,786 | ₩65,786 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩65,732 | ₩65,732 | ₩65,732 | ₩65,732 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩65,893 | ₩65,893 | ₩65,893 | ₩65,893 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩65,866 | ₩65,866 | ₩65,866 | ₩65,866 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩65,786 | ₩65,786 | ₩65,786 | ₩65,786 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩66,053 | ₩66,053 | ₩66,053 | ₩66,053 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩66,146 | ₩66,146 | ₩66,146 | ₩66,146 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩66,213 | ₩66,213 | ₩66,213 | ₩66,213 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩66,160 | ₩66,160 | ₩66,053 | ₩66,053 | -0.16% | 100 |
|---|
| 2026.04.22 | ₩66,186 | ₩66,186 | ₩66,186 | ₩66,186 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩66,080 | ₩66,080 | ₩66,080 | ₩66,080 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩66,347 | ₩66,347 | ₩66,347 | ₩66,347 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩66,654 | ₩66,654 | ₩66,654 | ₩66,654 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩66,480 | ₩66,480 | ₩66,480 | ₩66,480 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩66,507 | ₩66,507 | ₩66,507 | ₩66,507 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩66,574 | ₩66,574 | ₩66,574 | ₩66,574 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩66,427 | ₩66,427 | ₩66,427 | ₩66,427 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩66,293 | ₩66,307 | ₩66,240 | ₩66,307 | +0.02% | 900 |
|---|
| 2026.04.09 | ₩66,373 | ₩66,373 | ₩66,373 | ₩66,373 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩66,347 | ₩66,347 | ₩66,347 | ₩66,347 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩66,160 | ₩66,160 | ₩66,160 | ₩66,160 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩66,120 | ₩66,120 | ₩66,120 | ₩66,120 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩66,200 | ₩66,200 | ₩66,200 | ₩66,200 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩66,026 | ₩66,039 | ₩66,026 | ₩66,039 | +0.02% | 3.6천 |
|---|
| 2026.03.31 | ₩66,013 | ₩66,053 | ₩66,013 | ₩66,053 | +0.06% | 3.6천 |
|---|
| 2026.03.30 | ₩65,852 | ₩65,852 | ₩65,852 | ₩65,852 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩65,438 | ₩65,438 | ₩65,438 | ₩65,438 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩65,398 | ₩65,398 | ₩65,398 | ₩65,398 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩65,866 | ₩65,866 | ₩65,866 | ₩65,866 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩65,572 | ₩65,572 | ₩65,572 | ₩65,572 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩65,826 | ₩65,826 | ₩65,826 | ₩65,826 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩65,572 | ₩65,572 | ₩65,572 | ₩65,572 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩66,093 | ₩66,093 | ₩66,093 | ₩66,093 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩66,133 | ₩66,133 | ₩66,133 | ₩66,133 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩66,414 | ₩66,414 | ₩66,414 | ₩66,414 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩66,333 | ₩66,333 | ₩66,333 | ₩66,333 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩66,053 | ₩66,053 | ₩66,053 | ₩66,053 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩66,066 | ₩66,066 | ₩66,066 | ₩66,066 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩66,280 | ₩66,280 | ₩66,280 | ₩66,280 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩66,561 | ₩66,561 | ₩66,561 | ₩66,561 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩66,667 | ₩66,667 | ₩66,667 | ₩66,667 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩66,507 | ₩66,507 | ₩66,507 | ₩66,507 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩66,574 | ₩66,574 | ₩66,574 | ₩66,574 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩66,748 | ₩66,748 | ₩66,748 | ₩66,748 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩66,788 | ₩66,841 | ₩66,788 | ₩66,801 | +0.02% | 900 |
|---|
| 2026.03.02 | ₩66,868 | ₩66,868 | ₩66,868 | ₩66,868 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩67,162 | ₩67,162 | ₩67,162 | ₩67,162 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩66,935 | ₩67,055 | ₩66,935 | ₩67,055 | +0.18% | 300 |
|---|