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 | ₩62,312 | ₩62,312 | ₩62,312 | ₩62,312 | 0.00% | 100 |
| 2026.10.08 | ₩62,179 | ₩62,179 | ₩62,179 | ₩62,179 | 0.00% | 100 |
| 2026.10.07 | ₩61,925 | ₩61,925 | ₩61,925 | ₩61,925 | 0.00% | 100 |
| 2026.10.06 | ₩62,005 | ₩62,005 | ₩62,005 | ₩62,005 | 0.00% | 100 |
| 2026.10.05 | ₩61,858 | ₩61,858 | ₩61,858 | ₩61,858 | 0.00% | 100 |
| 2026.10.02 | ₩61,965 | ₩61,965 | ₩61,965 | ₩61,965 | 0.00% | 100 |
| 2026.10.01 | ₩62,192 | ₩62,192 | ₩62,192 | ₩62,192 | 0.00% | 100 |
| 2026.09.30 | ₩61,952 | ₩61,952 | ₩61,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩61,992 | ₩61,992 | ₩61,992 | ₩61,992 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩62,152 | ₩62,152 | ₩62,152 | ₩62,152 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩62,566 | ₩62,566 | ₩62,566 | ₩62,566 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩62,299 | ₩62,299 | ₩62,299 | ₩62,299 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩62,726 | ₩62,726 | ₩62,726 | ₩62,726 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩63,381 | ₩63,381 | ₩63,381 | ₩63,381 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩63,354 | ₩63,354 | ₩63,354 | ₩63,354 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩63,434 | ₩63,434 | ₩63,434 | ₩63,434 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩63,808 | ₩63,808 | ₩63,808 | ₩63,808 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩63,394 | ₩63,394 | ₩63,394 | ₩63,394 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩63,421 | ₩63,421 | ₩63,421 | ₩63,421 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩63,448 | ₩63,448 | ₩63,448 | ₩63,448 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩63,555 | ₩63,555 | ₩63,555 | ₩63,555 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩63,661 | ₩63,661 | ₩63,661 | ₩63,661 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩64,116 | ₩64,116 | ₩64,116 | ₩64,116 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩64,276 | ₩64,276 | ₩64,276 | ₩64,276 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩64,383 | ₩64,383 | ₩64,383 | ₩64,383 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩64,369 | ₩64,369 | ₩64,369 | ₩64,369 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩64,276 | ₩64,276 | ₩64,276 | ₩64,276 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩64,369 | ₩64,396 | ₩64,222 | ₩64,222 | -0.23% | 2천 |
|---|
| 2026.08.31 | ₩64,409 | ₩64,409 | ₩64,409 | ₩64,409 | 0.00% | 1천 |
|---|
| 2026.08.28 | ₩64,476 | ₩64,476 | ₩64,476 | ₩64,476 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩64,770 | ₩64,770 | ₩64,730 | ₩64,730 | -0.06% | 100 |
|---|
| 2026.08.26 | ₩64,770 | ₩64,770 | ₩64,770 | ₩64,770 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩64,917 | ₩64,917 | ₩64,917 | ₩64,917 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩64,636 | ₩64,650 | ₩64,623 | ₩64,623 | -0.02% | 1.6천 |
|---|
| 2026.08.21 | ₩64,770 | ₩64,837 | ₩64,770 | ₩64,810 | +0.06% | 5.3천 |
|---|
| 2026.08.20 | ₩64,850 | ₩64,850 | ₩64,850 | ₩64,850 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩65,077 | ₩65,077 | ₩65,077 | ₩65,077 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩64,810 | ₩64,810 | ₩64,810 | ₩64,810 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩64,757 | ₩64,757 | ₩64,757 | ₩64,757 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩64,864 | ₩64,864 | ₩64,864 | ₩64,864 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩65,037 | ₩65,037 | ₩65,037 | ₩65,037 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩64,850 | ₩64,850 | ₩64,850 | ₩64,850 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩64,757 | ₩64,757 | ₩64,757 | ₩64,757 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩64,677 | ₩64,677 | ₩64,677 | ₩64,677 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩64,864 | ₩64,864 | ₩64,864 | ₩64,864 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩64,717 | ₩64,717 | ₩64,717 | ₩64,717 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩64,957 | ₩64,957 | ₩64,957 | ₩64,957 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩64,944 | ₩64,944 | ₩64,944 | ₩64,944 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩64,610 | ₩64,610 | ₩64,610 | ₩64,610 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩64,436 | ₩64,436 | ₩64,436 | ₩64,436 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩64,717 | ₩64,717 | ₩64,717 | ₩64,717 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩64,690 | ₩64,690 | ₩64,690 | ₩64,690 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩64,890 | ₩64,890 | ₩64,890 | ₩64,890 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩64,730 | ₩64,730 | ₩64,730 | ₩64,730 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩64,543 | ₩64,543 | ₩64,543 | ₩64,543 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩64,436 | ₩64,436 | ₩64,436 | ₩64,436 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩64,596 | ₩64,596 | ₩64,596 | ₩64,596 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩64,743 | ₩64,743 | ₩64,743 | ₩64,743 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩64,890 | ₩64,890 | ₩64,890 | ₩64,890 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩65,291 | ₩65,291 | ₩65,291 | ₩65,291 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩65,264 | ₩65,264 | ₩65,264 | ₩65,264 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩65,331 | ₩65,331 | ₩65,331 | ₩65,331 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩65,251 | ₩65,251 | ₩65,251 | ₩65,251 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩64,997 | ₩64,997 | ₩64,997 | ₩64,997 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩65,291 | ₩65,291 | ₩65,291 | ₩65,291 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩65,331 | ₩65,331 | ₩65,331 | ₩65,331 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩65,211 | ₩65,211 | ₩65,211 | ₩65,211 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩65,358 | ₩65,358 | ₩65,358 | ₩65,358 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩65,665 | ₩65,665 | ₩65,665 | ₩65,665 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩65,558 | ₩65,558 | ₩65,558 | ₩65,558 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩65,465 | ₩65,465 | ₩65,465 | ₩65,465 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩65,585 | ₩65,585 | ₩65,585 | ₩65,585 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩65,865 | ₩65,865 | ₩65,865 | ₩65,865 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩65,839 | ₩65,839 | ₩65,839 | ₩65,839 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩65,799 | ₩65,799 | ₩65,799 | ₩65,799 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩65,732 | ₩65,732 | ₩65,732 | ₩65,732 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩65,425 | ₩65,425 | ₩65,425 | ₩65,425 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩65,358 | ₩65,358 | ₩65,358 | ₩65,358 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩65,772 | ₩65,772 | ₩65,772 | ₩65,772 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩65,558 | ₩65,558 | ₩65,558 | ₩65,558 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩65,986 | ₩65,986 | ₩65,986 | ₩65,986 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩65,852 | ₩65,852 | ₩65,852 | ₩65,852 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩65,758 | ₩65,758 | ₩65,758 | ₩65,758 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩65,799 | ₩65,799 | ₩65,799 | ₩65,799 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩65,465 | ₩65,465 | ₩65,465 | ₩65,465 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩65,465 | ₩65,465 | ₩65,465 | ₩65,465 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩65,331 | ₩65,331 | ₩65,331 | ₩65,331 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩65,344 | ₩65,344 | ₩65,344 | ₩65,344 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩65,612 | ₩65,612 | ₩65,612 | ₩65,612 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩65,585 | ₩65,585 | ₩65,585 | ₩65,585 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩65,705 | ₩65,705 | ₩65,705 | ₩65,705 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩65,678 | ₩65,678 | ₩65,678 | ₩65,678 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩65,772 | ₩65,772 | ₩65,745 | ₩65,745 | -0.04% | 600 |
|---|
| 2026.05.28 | ₩65,665 | ₩65,665 | ₩65,665 | ₩65,665 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩65,505 | ₩65,505 | ₩65,505 | ₩65,505 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩65,491 | ₩65,491 | ₩65,491 | ₩65,491 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩65,278 | ₩65,278 | ₩65,278 | ₩65,278 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩65,184 | ₩65,184 | ₩65,184 | ₩65,184 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩65,077 | ₩65,077 | ₩65,077 | ₩65,077 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩64,677 | ₩64,677 | ₩64,677 | ₩64,677 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩65,091 | ₩65,091 | ₩64,984 | ₩64,984 | -0.16% | 200 |
|---|
| 2026.05.15 | ₩65,304 | ₩65,304 | ₩65,304 | ₩65,304 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩65,745 | ₩65,745 | ₩65,745 | ₩65,745 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩65,785 | ₩65,785 | ₩65,785 | ₩65,785 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩65,772 | ₩65,772 | ₩65,772 | ₩65,772 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩66,119 | ₩66,119 | ₩66,026 | ₩66,026 | -0.14% | 100 |
|---|
| 2026.05.08 | ₩66,132 | ₩66,132 | ₩66,132 | ₩66,132 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩65,972 | ₩65,972 | ₩65,972 | ₩65,972 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩66,106 | ₩66,106 | ₩66,106 | ₩66,106 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩65,772 | ₩65,772 | ₩65,772 | ₩65,772 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩65,718 | ₩65,718 | ₩65,718 | ₩65,718 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩65,879 | ₩65,879 | ₩65,879 | ₩65,879 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩65,852 | ₩65,852 | ₩65,852 | ₩65,852 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩65,772 | ₩65,772 | ₩65,772 | ₩65,772 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩66,039 | ₩66,039 | ₩66,039 | ₩66,039 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩66,132 | ₩66,132 | ₩66,132 | ₩66,132 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩66,199 | ₩66,199 | ₩66,199 | ₩66,199 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩66,146 | ₩66,146 | ₩66,039 | ₩66,039 | -0.16% | 100 |
|---|
| 2026.04.22 | ₩66,173 | ₩66,173 | ₩66,173 | ₩66,173 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩66,066 | ₩66,066 | ₩66,066 | ₩66,066 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩66,333 | ₩66,333 | ₩66,333 | ₩66,333 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩66,640 | ₩66,640 | ₩66,640 | ₩66,640 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩66,466 | ₩66,466 | ₩66,466 | ₩66,466 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩66,493 | ₩66,493 | ₩66,493 | ₩66,493 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩66,560 | ₩66,560 | ₩66,560 | ₩66,560 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩66,413 | ₩66,413 | ₩66,413 | ₩66,413 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩66,279 | ₩66,293 | ₩66,226 | ₩66,293 | +0.02% | 900 |
|---|
| 2026.04.09 | ₩66,360 | ₩66,360 | ₩66,360 | ₩66,360 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩66,333 | ₩66,333 | ₩66,333 | ₩66,333 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩66,146 | ₩66,146 | ₩66,146 | ₩66,146 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩66,106 | ₩66,106 | ₩66,106 | ₩66,106 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩66,186 | ₩66,186 | ₩66,186 | ₩66,186 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩66,012 | ₩66,026 | ₩66,012 | ₩66,026 | +0.02% | 3.6천 |
|---|
| 2026.03.31 | ₩65,999 | ₩66,039 | ₩65,999 | ₩66,039 | +0.06% | 3.6천 |
|---|
| 2026.03.30 | ₩65,839 | ₩65,839 | ₩65,839 | ₩65,839 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩65,425 | ₩65,425 | ₩65,425 | ₩65,425 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩65,384 | ₩65,384 | ₩65,384 | ₩65,384 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩65,852 | ₩65,852 | ₩65,852 | ₩65,852 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩65,558 | ₩65,558 | ₩65,558 | ₩65,558 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩65,812 | ₩65,812 | ₩65,812 | ₩65,812 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩65,558 | ₩65,558 | ₩65,558 | ₩65,558 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩66,079 | ₩66,079 | ₩66,079 | ₩66,079 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩66,119 | ₩66,119 | ₩66,119 | ₩66,119 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩66,400 | ₩66,400 | ₩66,400 | ₩66,400 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩66,319 | ₩66,319 | ₩66,319 | ₩66,319 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩66,039 | ₩66,039 | ₩66,039 | ₩66,039 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩66,052 | ₩66,052 | ₩66,052 | ₩66,052 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩66,266 | ₩66,266 | ₩66,266 | ₩66,266 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩66,547 | ₩66,547 | ₩66,547 | ₩66,547 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩66,653 | ₩66,653 | ₩66,653 | ₩66,653 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩66,493 | ₩66,493 | ₩66,493 | ₩66,493 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩66,560 | ₩66,560 | ₩66,560 | ₩66,560 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩66,774 | ₩66,827 | ₩66,774 | ₩66,787 | +0.02% | 900 |
|---|
| 2026.03.02 | ₩66,854 | ₩66,854 | ₩66,854 | ₩66,854 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩67,148 | ₩67,148 | ₩67,148 | ₩67,148 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩66,921 | ₩67,041 | ₩66,921 | ₩67,041 | +0.18% | 300 |
|---|