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 | ₩62,412 | ₩62,412 | ₩62,412 | ₩62,412 | 0.00% | 100 |
| 2026.10.08 | ₩62,278 | ₩62,278 | ₩62,278 | ₩62,278 | 0.00% | 100 |
| 2026.10.07 | ₩62,024 | ₩62,024 | ₩62,024 | ₩62,024 | 0.00% | 100 |
| 2026.10.06 | ₩62,104 | ₩62,104 | ₩62,104 | ₩62,104 | 0.00% | 100 |
| 2026.10.05 | ₩61,957 | ₩61,957 | ₩61,957 | ₩61,957 | 0.00% | 100 |
| 2026.10.02 | ₩62,064 | ₩62,064 | ₩62,064 | ₩62,064 | 0.00% | 100 |
| 2026.10.01 | ₩62,292 | ₩62,292 | ₩62,292 | ₩62,292 | 0.00% | 100 |
| 2026.09.30 | ₩62,051 | ₩62,051 | ₩62,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩62,091 | ₩62,091 | ₩62,091 | ₩62,091 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩62,252 | ₩62,252 | ₩62,252 | ₩62,252 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩62,666 | ₩62,666 | ₩62,666 | ₩62,666 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩62,399 | ₩62,399 | ₩62,399 | ₩62,399 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩62,827 | ₩62,827 | ₩62,827 | ₩62,827 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩63,482 | ₩63,482 | ₩63,482 | ₩63,482 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩63,456 | ₩63,456 | ₩63,456 | ₩63,456 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩63,536 | ₩63,536 | ₩63,536 | ₩63,536 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩63,911 | ₩63,911 | ₩63,911 | ₩63,911 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩63,496 | ₩63,496 | ₩63,496 | ₩63,496 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩63,523 | ₩63,523 | ₩63,523 | ₩63,523 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩63,549 | ₩63,549 | ₩63,549 | ₩63,549 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩63,656 | ₩63,656 | ₩63,656 | ₩63,656 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩63,763 | ₩63,763 | ₩63,763 | ₩63,763 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩64,218 | ₩64,218 | ₩64,218 | ₩64,218 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩64,379 | ₩64,379 | ₩64,379 | ₩64,379 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩64,486 | ₩64,486 | ₩64,486 | ₩64,486 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩64,472 | ₩64,472 | ₩64,472 | ₩64,472 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩64,379 | ₩64,379 | ₩64,379 | ₩64,379 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩64,472 | ₩64,499 | ₩64,325 | ₩64,325 | -0.23% | 2천 |
|---|
| 2026.08.31 | ₩64,513 | ₩64,513 | ₩64,513 | ₩64,513 | 0.00% | 1천 |
|---|
| 2026.08.28 | ₩64,579 | ₩64,579 | ₩64,579 | ₩64,579 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩64,874 | ₩64,874 | ₩64,834 | ₩64,834 | -0.06% | 100 |
|---|
| 2026.08.26 | ₩64,874 | ₩64,874 | ₩64,874 | ₩64,874 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩65,021 | ₩65,021 | ₩65,021 | ₩65,021 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩64,740 | ₩64,753 | ₩64,727 | ₩64,727 | -0.02% | 1.6천 |
|---|
| 2026.08.21 | ₩64,874 | ₩64,941 | ₩64,874 | ₩64,914 | +0.06% | 5.3천 |
|---|
| 2026.08.20 | ₩64,954 | ₩64,954 | ₩64,954 | ₩64,954 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩65,182 | ₩65,182 | ₩65,182 | ₩65,182 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩64,914 | ₩64,914 | ₩64,914 | ₩64,914 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩64,860 | ₩64,860 | ₩64,860 | ₩64,860 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩64,967 | ₩64,967 | ₩64,967 | ₩64,967 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩65,141 | ₩65,141 | ₩65,141 | ₩65,141 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩64,954 | ₩64,954 | ₩64,954 | ₩64,954 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩64,860 | ₩64,860 | ₩64,860 | ₩64,860 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩64,780 | ₩64,780 | ₩64,780 | ₩64,780 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩64,967 | ₩64,967 | ₩64,967 | ₩64,967 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩64,820 | ₩64,820 | ₩64,820 | ₩64,820 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩65,061 | ₩65,061 | ₩65,061 | ₩65,061 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩65,048 | ₩65,048 | ₩65,048 | ₩65,048 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩64,713 | ₩64,713 | ₩64,713 | ₩64,713 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩64,539 | ₩64,539 | ₩64,539 | ₩64,539 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩64,820 | ₩64,820 | ₩64,820 | ₩64,820 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩64,794 | ₩64,794 | ₩64,794 | ₩64,794 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩64,994 | ₩64,994 | ₩64,994 | ₩64,994 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩64,834 | ₩64,834 | ₩64,834 | ₩64,834 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩64,646 | ₩64,646 | ₩64,646 | ₩64,646 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩64,539 | ₩64,539 | ₩64,539 | ₩64,539 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩64,700 | ₩64,700 | ₩64,700 | ₩64,700 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩64,847 | ₩64,847 | ₩64,847 | ₩64,847 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩64,994 | ₩64,994 | ₩64,994 | ₩64,994 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩65,396 | ₩65,396 | ₩65,396 | ₩65,396 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩65,369 | ₩65,369 | ₩65,369 | ₩65,369 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩65,436 | ₩65,436 | ₩65,436 | ₩65,436 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩65,355 | ₩65,355 | ₩65,355 | ₩65,355 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩65,101 | ₩65,101 | ₩65,101 | ₩65,101 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩65,396 | ₩65,396 | ₩65,396 | ₩65,396 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩65,436 | ₩65,436 | ₩65,436 | ₩65,436 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩65,315 | ₩65,315 | ₩65,315 | ₩65,315 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩65,462 | ₩65,462 | ₩65,462 | ₩65,462 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩65,770 | ₩65,770 | ₩65,770 | ₩65,770 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩65,663 | ₩65,663 | ₩65,663 | ₩65,663 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩65,569 | ₩65,569 | ₩65,569 | ₩65,569 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩65,690 | ₩65,690 | ₩65,690 | ₩65,690 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩65,971 | ₩65,971 | ₩65,971 | ₩65,971 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩65,944 | ₩65,944 | ₩65,944 | ₩65,944 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩65,904 | ₩65,904 | ₩65,904 | ₩65,904 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩65,837 | ₩65,837 | ₩65,837 | ₩65,837 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩65,529 | ₩65,529 | ₩65,529 | ₩65,529 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩65,462 | ₩65,462 | ₩65,462 | ₩65,462 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩65,877 | ₩65,877 | ₩65,877 | ₩65,877 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩65,663 | ₩65,663 | ₩65,663 | ₩65,663 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩66,091 | ₩66,091 | ₩66,091 | ₩66,091 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩65,957 | ₩65,957 | ₩65,957 | ₩65,957 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩65,864 | ₩65,864 | ₩65,864 | ₩65,864 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩65,904 | ₩65,904 | ₩65,904 | ₩65,904 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩65,569 | ₩65,569 | ₩65,569 | ₩65,569 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩65,569 | ₩65,569 | ₩65,569 | ₩65,569 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩65,436 | ₩65,436 | ₩65,436 | ₩65,436 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩65,449 | ₩65,449 | ₩65,449 | ₩65,449 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩65,717 | ₩65,717 | ₩65,717 | ₩65,717 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩65,690 | ₩65,690 | ₩65,690 | ₩65,690 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩65,810 | ₩65,810 | ₩65,810 | ₩65,810 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩65,784 | ₩65,784 | ₩65,784 | ₩65,784 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩65,877 | ₩65,877 | ₩65,850 | ₩65,850 | -0.04% | 600 |
|---|
| 2026.05.28 | ₩65,770 | ₩65,770 | ₩65,770 | ₩65,770 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩65,610 | ₩65,610 | ₩65,610 | ₩65,610 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩65,596 | ₩65,596 | ₩65,596 | ₩65,596 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩65,382 | ₩65,382 | ₩65,382 | ₩65,382 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩65,289 | ₩65,289 | ₩65,289 | ₩65,289 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩65,182 | ₩65,182 | ₩65,182 | ₩65,182 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩64,780 | ₩64,780 | ₩64,780 | ₩64,780 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩65,195 | ₩65,195 | ₩65,088 | ₩65,088 | -0.16% | 200 |
|---|
| 2026.05.15 | ₩65,409 | ₩65,409 | ₩65,409 | ₩65,409 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩65,850 | ₩65,850 | ₩65,850 | ₩65,850 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩65,891 | ₩65,891 | ₩65,891 | ₩65,891 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩65,877 | ₩65,877 | ₩65,877 | ₩65,877 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩66,225 | ₩66,225 | ₩66,131 | ₩66,131 | -0.14% | 100 |
|---|
| 2026.05.08 | ₩66,238 | ₩66,238 | ₩66,238 | ₩66,238 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩66,078 | ₩66,078 | ₩66,078 | ₩66,078 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩66,212 | ₩66,212 | ₩66,212 | ₩66,212 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩65,877 | ₩65,877 | ₩65,877 | ₩65,877 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩65,824 | ₩65,824 | ₩65,824 | ₩65,824 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩65,984 | ₩65,984 | ₩65,984 | ₩65,984 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩65,957 | ₩65,957 | ₩65,957 | ₩65,957 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩65,877 | ₩65,877 | ₩65,877 | ₩65,877 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩66,145 | ₩66,145 | ₩66,145 | ₩66,145 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩66,238 | ₩66,238 | ₩66,238 | ₩66,238 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩66,305 | ₩66,305 | ₩66,305 | ₩66,305 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩66,252 | ₩66,252 | ₩66,145 | ₩66,145 | -0.16% | 100 |
|---|
| 2026.04.22 | ₩66,279 | ₩66,279 | ₩66,279 | ₩66,279 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩66,172 | ₩66,172 | ₩66,172 | ₩66,172 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩66,439 | ₩66,439 | ₩66,439 | ₩66,439 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩66,747 | ₩66,747 | ₩66,747 | ₩66,747 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩66,573 | ₩66,573 | ₩66,573 | ₩66,573 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩66,600 | ₩66,600 | ₩66,600 | ₩66,600 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩66,667 | ₩66,667 | ₩66,667 | ₩66,667 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩66,519 | ₩66,519 | ₩66,519 | ₩66,519 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩66,386 | ₩66,399 | ₩66,332 | ₩66,399 | +0.02% | 900 |
|---|
| 2026.04.09 | ₩66,466 | ₩66,466 | ₩66,466 | ₩66,466 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩66,439 | ₩66,439 | ₩66,439 | ₩66,439 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩66,252 | ₩66,252 | ₩66,252 | ₩66,252 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩66,212 | ₩66,212 | ₩66,212 | ₩66,212 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩66,292 | ₩66,292 | ₩66,292 | ₩66,292 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩66,118 | ₩66,131 | ₩66,118 | ₩66,131 | +0.02% | 3.6천 |
|---|
| 2026.03.31 | ₩66,105 | ₩66,145 | ₩66,105 | ₩66,145 | +0.06% | 3.6천 |
|---|
| 2026.03.30 | ₩65,944 | ₩65,944 | ₩65,944 | ₩65,944 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩65,529 | ₩65,529 | ₩65,529 | ₩65,529 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩65,489 | ₩65,489 | ₩65,489 | ₩65,489 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩65,957 | ₩65,957 | ₩65,957 | ₩65,957 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩65,663 | ₩65,663 | ₩65,663 | ₩65,663 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩65,917 | ₩65,917 | ₩65,917 | ₩65,917 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩65,663 | ₩65,663 | ₩65,663 | ₩65,663 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩66,185 | ₩66,185 | ₩66,185 | ₩66,185 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩66,225 | ₩66,225 | ₩66,225 | ₩66,225 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩66,506 | ₩66,506 | ₩66,506 | ₩66,506 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩66,426 | ₩66,426 | ₩66,426 | ₩66,426 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩66,145 | ₩66,145 | ₩66,145 | ₩66,145 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩66,158 | ₩66,158 | ₩66,158 | ₩66,158 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩66,372 | ₩66,372 | ₩66,372 | ₩66,372 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩66,653 | ₩66,653 | ₩66,653 | ₩66,653 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩66,760 | ₩66,760 | ₩66,760 | ₩66,760 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩66,600 | ₩66,600 | ₩66,600 | ₩66,600 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩66,667 | ₩66,667 | ₩66,667 | ₩66,667 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩66,840 | ₩66,840 | ₩66,840 | ₩66,840 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩66,881 | ₩66,934 | ₩66,881 | ₩66,894 | +0.02% | 900 |
|---|
| 2026.03.02 | ₩66,961 | ₩66,961 | ₩66,961 | ₩66,961 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩67,255 | ₩67,255 | ₩67,255 | ₩67,255 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩67,028 | ₩67,148 | ₩67,028 | ₩67,148 | +0.18% | 300 |
|---|