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 | ₩62,253 | ₩62,253 | ₩62,253 | ₩62,253 | 0.00% | 100 |
| 2026.10.08 | ₩62,120 | ₩62,120 | ₩62,120 | ₩62,120 | 0.00% | 100 |
| 2026.10.07 | ₩61,866 | ₩61,866 | ₩61,866 | ₩61,866 | 0.00% | 100 |
| 2026.10.06 | ₩61,947 | ₩61,947 | ₩61,947 | ₩61,947 | 0.00% | 100 |
| 2026.10.05 | ₩61,800 | ₩61,800 | ₩61,800 | ₩61,800 | 0.00% | 100 |
| 2026.10.02 | ₩61,907 | ₩61,907 | ₩61,907 | ₩61,907 | 0.00% | 100 |
| 2026.10.01 | ₩62,133 | ₩62,133 | ₩62,133 | ₩62,133 | 0.00% | 100 |
| 2026.09.30 | ₩61,893 | ₩61,893 | ₩61,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩61,933 | ₩61,933 | ₩61,933 | ₩61,933 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩62,093 | ₩62,093 | ₩62,093 | ₩62,093 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩62,507 | ₩62,507 | ₩62,507 | ₩62,507 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩62,240 | ₩62,240 | ₩62,240 | ₩62,240 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩62,667 | ₩62,667 | ₩62,667 | ₩62,667 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩63,321 | ₩63,321 | ₩63,321 | ₩63,321 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩63,294 | ₩63,294 | ₩63,294 | ₩63,294 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩63,374 | ₩63,374 | ₩63,374 | ₩63,374 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩63,748 | ₩63,748 | ₩63,748 | ₩63,748 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩63,334 | ₩63,334 | ₩63,334 | ₩63,334 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩63,361 | ₩63,361 | ₩63,361 | ₩63,361 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩63,388 | ₩63,388 | ₩63,388 | ₩63,388 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩63,495 | ₩63,495 | ₩63,495 | ₩63,495 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩63,601 | ₩63,601 | ₩63,601 | ₩63,601 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩64,055 | ₩64,055 | ₩64,055 | ₩64,055 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩64,215 | ₩64,215 | ₩64,215 | ₩64,215 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩64,322 | ₩64,322 | ₩64,322 | ₩64,322 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩64,309 | ₩64,309 | ₩64,309 | ₩64,309 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩64,215 | ₩64,215 | ₩64,215 | ₩64,215 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩64,309 | ₩64,335 | ₩64,162 | ₩64,162 | -0.23% | 2천 |
|---|
| 2026.08.31 | ₩64,349 | ₩64,349 | ₩64,349 | ₩64,349 | 0.00% | 1천 |
|---|
| 2026.08.28 | ₩64,415 | ₩64,415 | ₩64,415 | ₩64,415 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩64,709 | ₩64,709 | ₩64,669 | ₩64,669 | -0.06% | 100 |
|---|
| 2026.08.26 | ₩64,709 | ₩64,709 | ₩64,709 | ₩64,709 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩64,856 | ₩64,856 | ₩64,856 | ₩64,856 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩64,575 | ₩64,589 | ₩64,562 | ₩64,562 | -0.02% | 1.6천 |
|---|
| 2026.08.21 | ₩64,709 | ₩64,776 | ₩64,709 | ₩64,749 | +0.06% | 5.3천 |
|---|
| 2026.08.20 | ₩64,789 | ₩64,789 | ₩64,789 | ₩64,789 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩65,016 | ₩65,016 | ₩65,016 | ₩65,016 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩64,749 | ₩64,749 | ₩64,749 | ₩64,749 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩64,696 | ₩64,696 | ₩64,696 | ₩64,696 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩64,802 | ₩64,802 | ₩64,802 | ₩64,802 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩64,976 | ₩64,976 | ₩64,976 | ₩64,976 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩64,789 | ₩64,789 | ₩64,789 | ₩64,789 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩64,696 | ₩64,696 | ₩64,696 | ₩64,696 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩64,616 | ₩64,616 | ₩64,616 | ₩64,616 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩64,802 | ₩64,802 | ₩64,802 | ₩64,802 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩64,656 | ₩64,656 | ₩64,656 | ₩64,656 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩64,896 | ₩64,896 | ₩64,896 | ₩64,896 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩64,882 | ₩64,882 | ₩64,882 | ₩64,882 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩64,549 | ₩64,549 | ₩64,549 | ₩64,549 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩64,375 | ₩64,375 | ₩64,375 | ₩64,375 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩64,656 | ₩64,656 | ₩64,656 | ₩64,656 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩64,629 | ₩64,629 | ₩64,629 | ₩64,629 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩64,829 | ₩64,829 | ₩64,829 | ₩64,829 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩64,669 | ₩64,669 | ₩64,669 | ₩64,669 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩64,482 | ₩64,482 | ₩64,482 | ₩64,482 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩64,375 | ₩64,375 | ₩64,375 | ₩64,375 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩64,535 | ₩64,535 | ₩64,535 | ₩64,535 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩64,682 | ₩64,682 | ₩64,682 | ₩64,682 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩64,829 | ₩64,829 | ₩64,829 | ₩64,829 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩65,229 | ₩65,229 | ₩65,229 | ₩65,229 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩65,203 | ₩65,203 | ₩65,203 | ₩65,203 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩65,269 | ₩65,269 | ₩65,269 | ₩65,269 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩65,189 | ₩65,189 | ₩65,189 | ₩65,189 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩64,936 | ₩64,936 | ₩64,936 | ₩64,936 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩65,229 | ₩65,229 | ₩65,229 | ₩65,229 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩65,269 | ₩65,269 | ₩65,269 | ₩65,269 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩65,149 | ₩65,149 | ₩65,149 | ₩65,149 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩65,296 | ₩65,296 | ₩65,296 | ₩65,296 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩65,603 | ₩65,603 | ₩65,603 | ₩65,603 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩65,496 | ₩65,496 | ₩65,496 | ₩65,496 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩65,403 | ₩65,403 | ₩65,403 | ₩65,403 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩65,523 | ₩65,523 | ₩65,523 | ₩65,523 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩65,803 | ₩65,803 | ₩65,803 | ₩65,803 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩65,777 | ₩65,777 | ₩65,777 | ₩65,777 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩65,736 | ₩65,736 | ₩65,736 | ₩65,736 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩65,670 | ₩65,670 | ₩65,670 | ₩65,670 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩65,363 | ₩65,363 | ₩65,363 | ₩65,363 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩65,296 | ₩65,296 | ₩65,296 | ₩65,296 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩65,710 | ₩65,710 | ₩65,710 | ₩65,710 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩65,496 | ₩65,496 | ₩65,496 | ₩65,496 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩65,923 | ₩65,923 | ₩65,923 | ₩65,923 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩65,790 | ₩65,790 | ₩65,790 | ₩65,790 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩65,696 | ₩65,696 | ₩65,696 | ₩65,696 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩65,736 | ₩65,736 | ₩65,736 | ₩65,736 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩65,403 | ₩65,403 | ₩65,403 | ₩65,403 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩65,403 | ₩65,403 | ₩65,403 | ₩65,403 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩65,269 | ₩65,269 | ₩65,269 | ₩65,269 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩65,283 | ₩65,283 | ₩65,283 | ₩65,283 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩65,550 | ₩65,550 | ₩65,550 | ₩65,550 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩65,523 | ₩65,523 | ₩65,523 | ₩65,523 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩65,643 | ₩65,643 | ₩65,643 | ₩65,643 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩65,616 | ₩65,616 | ₩65,616 | ₩65,616 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩65,710 | ₩65,710 | ₩65,683 | ₩65,683 | -0.04% | 600 |
|---|
| 2026.05.28 | ₩65,603 | ₩65,603 | ₩65,603 | ₩65,603 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩65,443 | ₩65,443 | ₩65,443 | ₩65,443 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩65,430 | ₩65,430 | ₩65,430 | ₩65,430 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩65,216 | ₩65,216 | ₩65,216 | ₩65,216 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩65,123 | ₩65,123 | ₩65,123 | ₩65,123 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩65,016 | ₩65,016 | ₩65,016 | ₩65,016 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩64,616 | ₩64,616 | ₩64,616 | ₩64,616 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩65,029 | ₩65,029 | ₩64,922 | ₩64,922 | -0.16% | 200 |
|---|
| 2026.05.15 | ₩65,243 | ₩65,243 | ₩65,243 | ₩65,243 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩65,683 | ₩65,683 | ₩65,683 | ₩65,683 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩65,723 | ₩65,723 | ₩65,723 | ₩65,723 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩65,710 | ₩65,710 | ₩65,710 | ₩65,710 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩66,057 | ₩66,057 | ₩65,963 | ₩65,963 | -0.14% | 100 |
|---|
| 2026.05.08 | ₩66,070 | ₩66,070 | ₩66,070 | ₩66,070 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩65,910 | ₩65,910 | ₩65,910 | ₩65,910 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩66,043 | ₩66,043 | ₩66,043 | ₩66,043 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩65,710 | ₩65,710 | ₩65,710 | ₩65,710 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩65,656 | ₩65,656 | ₩65,656 | ₩65,656 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩65,817 | ₩65,817 | ₩65,817 | ₩65,817 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩65,790 | ₩65,790 | ₩65,790 | ₩65,790 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩65,710 | ₩65,710 | ₩65,710 | ₩65,710 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩65,977 | ₩65,977 | ₩65,977 | ₩65,977 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩66,070 | ₩66,070 | ₩66,070 | ₩66,070 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩66,137 | ₩66,137 | ₩66,137 | ₩66,137 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩66,083 | ₩66,083 | ₩65,977 | ₩65,977 | -0.16% | 100 |
|---|
| 2026.04.22 | ₩66,110 | ₩66,110 | ₩66,110 | ₩66,110 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩66,003 | ₩66,003 | ₩66,003 | ₩66,003 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩66,270 | ₩66,270 | ₩66,270 | ₩66,270 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩66,577 | ₩66,577 | ₩66,577 | ₩66,577 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩66,404 | ₩66,404 | ₩66,404 | ₩66,404 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩66,430 | ₩66,430 | ₩66,430 | ₩66,430 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩66,497 | ₩66,497 | ₩66,497 | ₩66,497 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩66,350 | ₩66,350 | ₩66,350 | ₩66,350 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩66,217 | ₩66,230 | ₩66,164 | ₩66,230 | +0.02% | 900 |
|---|
| 2026.04.09 | ₩66,297 | ₩66,297 | ₩66,297 | ₩66,297 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩66,270 | ₩66,270 | ₩66,270 | ₩66,270 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩66,083 | ₩66,083 | ₩66,083 | ₩66,083 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩66,043 | ₩66,043 | ₩66,043 | ₩66,043 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩66,123 | ₩66,123 | ₩66,123 | ₩66,123 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩65,950 | ₩65,963 | ₩65,950 | ₩65,963 | +0.02% | 3.6천 |
|---|
| 2026.03.31 | ₩65,937 | ₩65,977 | ₩65,937 | ₩65,977 | +0.06% | 3.6천 |
|---|
| 2026.03.30 | ₩65,777 | ₩65,777 | ₩65,777 | ₩65,777 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩65,363 | ₩65,363 | ₩65,363 | ₩65,363 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩65,323 | ₩65,323 | ₩65,323 | ₩65,323 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩65,790 | ₩65,790 | ₩65,790 | ₩65,790 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩65,496 | ₩65,496 | ₩65,496 | ₩65,496 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩65,750 | ₩65,750 | ₩65,750 | ₩65,750 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩65,496 | ₩65,496 | ₩65,496 | ₩65,496 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩66,017 | ₩66,017 | ₩66,017 | ₩66,017 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩66,057 | ₩66,057 | ₩66,057 | ₩66,057 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩66,337 | ₩66,337 | ₩66,337 | ₩66,337 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩66,257 | ₩66,257 | ₩66,257 | ₩66,257 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩65,977 | ₩65,977 | ₩65,977 | ₩65,977 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩65,990 | ₩65,990 | ₩65,990 | ₩65,990 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩66,204 | ₩66,204 | ₩66,204 | ₩66,204 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩66,484 | ₩66,484 | ₩66,484 | ₩66,484 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩66,591 | ₩66,591 | ₩66,591 | ₩66,591 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩66,430 | ₩66,430 | ₩66,430 | ₩66,430 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩66,497 | ₩66,497 | ₩66,497 | ₩66,497 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩66,671 | ₩66,671 | ₩66,671 | ₩66,671 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩66,711 | ₩66,764 | ₩66,711 | ₩66,724 | +0.02% | 900 |
|---|
| 2026.03.02 | ₩66,791 | ₩66,791 | ₩66,791 | ₩66,791 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩67,084 | ₩67,084 | ₩67,084 | ₩67,084 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩66,857 | ₩66,978 | ₩66,857 | ₩66,978 | +0.18% | 300 |
|---|