시장 데이터를 불러오는 중
전체 종목
Invesco Rochester High Yield Municipal ETF 과거 주가
Invesco Rochester High Yield Municipal ETF · IROC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Rochester High Yield Municipal ETF · IROC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,999 | ₩64,147 | ₩63,946 | ₩64,026 | +0.04% | 4만 |
| 2026.10.08 | ₩63,745 | ₩63,999 | ₩63,450 | ₩63,852 | +0.17% | 11.7만 |
| 2026.10.07 | ₩63,745 | ₩63,946 | ₩63,584 | ₩63,718 | -0.04% | 11.5만 |
| 2026.10.06 | ₩64,254 | ₩64,375 | ₩63,966 | ₩64,267 | +0.02% | 6.6만 |
| 2026.10.05 | ₩64,120 | ₩64,281 | ₩63,927 | ₩64,214 | +0.15% | 1.2만 |
| 2026.10.02 | ₩64,736 | ₩64,897 | ₩64,013 | ₩64,053 | -1.06% | 2.9만 |
| 2026.10.01 | ₩64,348 | ₩64,830 | ₩63,973 | ₩64,415 | +0.10% | 8.8만 |
| 2026.09.30 | ₩64,214 | ₩64,602 | ₩63,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,187 |
| -0.04% |
| 3.1만 |
| 2026.09.29 | ₩63,879 | ₩64,080 | ₩63,678 | ₩63,839 | -0.06% | 6만 |
|---|
| 2026.09.28 | ₩64,241 | ₩64,267 | ₩63,778 | ₩63,946 | -0.46% | 7만 |
|---|
| 2026.09.25 | ₩64,991 | ₩64,991 | ₩64,321 | ₩64,530 | -0.71% | 2.5만 |
|---|
| 2026.09.24 | ₩65,112 | ₩65,191 | ₩64,669 | ₩64,819 | -0.45% | 13.3만 |
|---|
| 2026.09.23 | ₩65,916 | ₩65,916 | ₩64,830 | ₩65,179 | -1.12% | 2.9만 |
|---|
| 2026.09.22 | ₩65,768 | ₩65,790 | ₩65,661 | ₩65,661 | -0.16% | 1.8만 |
|---|
| 2026.09.21 | ₩66,036 | ₩66,036 | ₩65,661 | ₩65,735 | -0.46% | 3.1만 |
|---|
| 2026.09.18 | ₩66,050 | ₩66,050 | ₩65,795 | ₩65,969 | -0.12% | 2.1만 |
|---|
| 2026.09.17 | ₩65,956 | ₩66,277 | ₩65,956 | ₩66,130 | +0.26% | 1.7만 |
|---|
| 2026.09.16 | ₩66,103 | ₩66,103 | ₩65,812 | ₩65,956 | -0.22% | 3.4만 |
|---|
| 2026.09.15 | ₩66,184 | ₩66,184 | ₩65,755 | ₩65,862 | -0.49% | 7.4만 |
|---|
| 2026.09.14 | ₩66,157 | ₩66,157 | ₩65,889 | ₩65,889 | -0.41% | 1.7만 |
|---|
| 2026.09.11 | ₩66,076 | ₩66,210 | ₩65,802 | ₩66,123 | +0.07% | 2.1만 |
|---|
| 2026.09.10 | ₩66,170 | ₩66,170 | ₩65,661 | ₩65,782 | -0.59% | 2.9만 |
|---|
| 2026.09.09 | ₩66,907 | ₩66,907 | ₩66,331 | ₩66,344 | -0.84% | 2.2만 |
|---|
| 2026.09.08 | ₩66,639 | ₩66,746 | ₩66,465 | ₩66,519 | -0.18% | 1.1만 |
|---|
| 2026.09.04 | ₩66,746 | ₩66,854 | ₩66,586 | ₩66,586 | -0.24% | 1.3만 |
|---|
| 2026.09.03 | ₩67,014 | ₩67,081 | ₩66,706 | ₩66,706 | -0.46% | 8.8천 |
|---|
| 2026.09.02 | ₩66,813 | ₩66,874 | ₩66,753 | ₩66,827 | +0.02% | 4.7만 |
|---|
| 2026.09.01 | ₩67,095 | ₩67,095 | ₩66,572 | ₩66,733 | -0.54% | 4.3만 |
|---|
| 2026.08.31 | ₩67,148 | ₩67,256 | ₩67,108 | ₩67,148 | 0.00% | 1.1만 |
|---|
| 2026.08.28 | ₩67,497 | ₩67,497 | ₩67,236 | ₩67,261 | -0.35% | 1.3만 |
|---|
| 2026.08.27 | ₩67,443 | ₩67,443 | ₩67,298 | ₩67,316 | -0.19% | 1.7만 |
|---|
| 2026.08.26 | ₩67,202 | ₩67,303 | ₩67,202 | ₩67,303 | +0.15% | 4.3천 |
|---|
| 2026.08.25 | ₩67,296 | ₩67,437 | ₩67,262 | ₩67,390 | +0.14% | 1.3만 |
|---|
| 2026.08.24 | ₩67,175 | ₩67,256 | ₩67,164 | ₩67,202 | +0.04% | 1.3만 |
|---|
| 2026.08.21 | ₩67,564 | ₩67,564 | ₩67,483 | ₩67,510 | -0.08% | 9.6천 |
|---|
| 2026.08.20 | ₩67,631 | ₩67,805 | ₩67,470 | ₩67,698 | +0.10% | 1.8만 |
|---|
| 2026.08.19 | ₩67,966 | ₩67,966 | ₩67,664 | ₩67,711 | -0.37% | 1.2만 |
|---|
| 2026.08.18 | ₩67,926 | ₩67,926 | ₩67,430 | ₩67,463 | -0.68% | 1.2만 |
|---|
| 2026.08.17 | ₩67,785 | ₩67,818 | ₩67,584 | ₩67,611 | -0.26% | 1.3만 |
|---|
| 2026.08.14 | ₩68,261 | ₩68,261 | ₩67,751 | ₩67,852 | -0.60% | 1.2만 |
|---|
| 2026.08.13 | ₩68,220 | ₩68,220 | ₩67,899 | ₩68,019 | -0.29% | 5천 |
|---|
| 2026.08.12 | ₩68,194 | ₩68,194 | ₩67,832 | ₩67,872 | -0.47% | 1.1만 |
|---|
| 2026.08.11 | ₩68,153 | ₩68,153 | ₩67,852 | ₩67,897 | -0.38% | 8.4천 |
|---|
| 2026.08.10 | ₩67,818 | ₩68,086 | ₩67,792 | ₩67,851 | +0.05% | 9.5천 |
|---|
| 2026.08.07 | ₩67,926 | ₩68,086 | ₩67,792 | ₩67,912 | -0.02% | 1.8만 |
|---|
| 2026.08.06 | ₩68,046 | ₩68,046 | ₩67,805 | ₩67,839 | -0.31% | 29.9만 |
|---|
| 2026.08.05 | ₩67,698 | ₩67,998 | ₩67,698 | ₩67,725 | +0.04% | 8.1천 |
|---|
| 2026.08.04 | ₩67,926 | ₩67,926 | ₩67,604 | ₩67,765 | -0.24% | 2만 |
|---|
| 2026.08.03 | ₩67,698 | ₩67,698 | ₩67,537 | ₩67,537 | -0.24% | 1.4만 |
|---|
| 2026.07.31 | ₩67,604 | ₩67,604 | ₩67,450 | ₩67,505 | -0.15% | 4.3천 |
|---|
| 2026.07.30 | ₩67,477 | ₩67,617 | ₩67,457 | ₩67,564 | +0.13% | 8.1천 |
|---|
| 2026.07.29 | ₩67,751 | ₩67,845 | ₩67,751 | ₩67,818 | +0.10% | 9.8천 |
|---|
| 2026.07.28 | ₩67,993 | ₩67,993 | ₩67,621 | ₩67,805 | -0.28% | 5.6천 |
|---|
| 2026.07.27 | ₩67,832 | ₩67,832 | ₩67,644 | ₩67,709 | -0.18% | 7천 |
|---|
| 2026.07.24 | ₩67,376 | ₩67,859 | ₩67,376 | ₩67,623 | +0.37% | 4.4만 |
|---|
| 2026.07.23 | ₩67,725 | ₩67,778 | ₩67,390 | ₩67,483 | -0.36% | 1.2만 |
|---|
| 2026.07.22 | ₩67,966 | ₩68,005 | ₩67,738 | ₩67,859 | -0.16% | 6.8천 |
|---|
| 2026.07.21 | ₩67,999 | ₩68,073 | ₩67,979 | ₩68,073 | +0.11% | 5.5천 |
|---|
| 2026.07.20 | ₩68,127 | ₩68,180 | ₩68,006 | ₩68,053 | -0.11% | 4천 |
|---|
| 2026.07.17 | ₩68,730 | ₩68,730 | ₩68,368 | ₩68,395 | -0.49% | 3.7천 |
|---|
| 2026.07.16 | ₩68,716 | ₩68,716 | ₩68,317 | ₩68,529 | -0.27% | 2만 |
|---|
| 2026.07.15 | ₩68,783 | ₩68,783 | ₩68,534 | ₩68,534 | -0.36% | 5.8천 |
|---|
| 2026.07.14 | ₩68,689 | ₩68,689 | ₩68,601 | ₩68,601 | -0.13% | 2.3천 |
|---|
| 2026.07.13 | ₩68,582 | ₩68,636 | ₩68,529 | ₩68,622 | +0.06% | 8.3천 |
|---|
| 2026.07.10 | ₩68,703 | ₩68,703 | ₩68,555 | ₩68,596 | -0.16% | 5.2천 |
|---|
| 2026.07.09 | ₩68,797 | ₩68,797 | ₩68,542 | ₩68,609 | -0.27% | 7.1천 |
|---|
| 2026.07.08 | ₩68,582 | ₩68,797 | ₩68,488 | ₩68,515 | -0.10% | 1.5만 |
|---|
| 2026.07.07 | ₩68,904 | ₩68,904 | ₩68,764 | ₩68,797 | -0.16% | 2.7만 |
|---|
| 2026.07.06 | ₩68,810 | ₩68,837 | ₩68,716 | ₩68,805 | -0.01% | 8.6천 |
|---|
| 2026.07.02 | ₩68,683 | ₩68,768 | ₩68,649 | ₩68,723 | +0.06% | 7.1천 |
|---|
| 2026.07.01 | ₩68,636 | ₩68,716 | ₩68,565 | ₩68,663 | +0.04% | 5.2천 |
|---|
| 2026.06.30 | ₩68,931 | ₩68,931 | ₩68,703 | ₩68,711 | -0.32% | 8.4천 |
|---|
| 2026.06.29 | ₩68,649 | ₩68,743 | ₩68,502 | ₩68,743 | +0.14% | 6.7천 |
|---|
| 2026.06.26 | ₩68,542 | ₩68,569 | ₩68,509 | ₩68,537 | -0.01% | 8.2천 |
|---|
| 2026.06.25 | ₩68,542 | ₩68,542 | ₩68,421 | ₩68,509 | -0.05% | 2.4천 |
|---|
| 2026.06.24 | ₩68,368 | ₩68,515 | ₩68,368 | ₩68,421 | +0.08% | 6.2천 |
|---|
| 2026.06.23 | ₩68,261 | ₩68,301 | ₩68,261 | ₩68,274 | +0.02% | 2.2천 |
|---|
| 2026.06.22 | ₩68,408 | ₩68,408 | ₩68,267 | ₩68,308 | -0.15% | 7천 |
|---|
| 2026.06.18 | ₩68,522 | ₩68,596 | ₩68,515 | ₩68,522 | 0.00% | 1.3만 |
|---|
| 2026.06.17 | ₩68,468 | ₩68,569 | ₩68,361 | ₩68,361 | -0.16% | 4.8천 |
|---|
| 2026.06.16 | ₩68,274 | ₩68,743 | ₩68,274 | ₩68,479 | +0.30% | 2.4만 |
|---|
| 2026.06.15 | ₩68,408 | ₩68,728 | ₩68,321 | ₩68,348 | -0.09% | 2.4만 |
|---|
| 2026.06.12 | ₩68,160 | ₩68,301 | ₩68,140 | ₩68,227 | +0.10% | 6.8천 |
|---|
| 2026.06.11 | ₩68,435 | ₩68,448 | ₩68,368 | ₩68,391 | -0.06% | 1.1만 |
|---|
| 2026.06.10 | ₩68,529 | ₩68,609 | ₩68,368 | ₩68,381 | -0.22% | 4천 |
|---|
| 2026.06.09 | ₩68,555 | ₩68,555 | ₩68,442 | ₩68,462 | -0.14% | 1.3천 |
|---|
| 2026.06.08 | ₩68,428 | ₩68,448 | ₩68,341 | ₩68,448 | +0.03% | 8천 |
|---|
| 2026.06.05 | ₩68,334 | ₩68,421 | ₩68,328 | ₩68,388 | +0.08% | 2.5천 |
|---|
| 2026.06.04 | ₩68,462 | ₩68,689 | ₩68,462 | ₩68,500 | +0.06% | 1.7만 |
|---|
| 2026.06.03 | ₩68,381 | ₩68,421 | ₩68,334 | ₩68,395 | +0.02% | 7.6천 |
|---|
| 2026.06.02 | ₩68,381 | ₩68,462 | ₩68,301 | ₩68,388 | +0.01% | 3.2천 |
|---|
| 2026.06.01 | ₩68,086 | ₩68,448 | ₩68,086 | ₩68,270 | +0.27% | 3.4천 |
|---|
| 2026.05.29 | ₩68,127 | ₩68,316 | ₩68,127 | ₩68,316 | +0.28% | 1.4만 |
|---|
| 2026.05.28 | ₩67,865 | ₩68,180 | ₩67,865 | ₩68,092 | +0.33% | 8.9천 |
|---|
| 2026.05.27 | ₩67,832 | ₩68,033 | ₩67,832 | ₩67,943 | +0.16% | 2.9천 |
|---|
| 2026.05.26 | ₩67,845 | ₩67,845 | ₩67,798 | ₩67,798 | -0.07% | 300 |
|---|
| 2026.05.22 | ₩67,537 | ₩67,562 | ₩67,491 | ₩67,509 | -0.04% | 4.1천 |
|---|
| 2026.05.21 | ₩67,356 | ₩67,394 | ₩67,356 | ₩67,394 | +0.06% | 1.8천 |
|---|
| 2026.05.20 | ₩67,457 | ₩67,469 | ₩67,343 | ₩67,374 | -0.12% | 3.6천 |
|---|
| 2026.05.19 | ₩67,316 | ₩67,349 | ₩67,150 | ₩67,349 | +0.05% | 6.5천 |
|---|
| 2026.05.18 | ₩67,457 | ₩67,537 | ₩67,403 | ₩67,470 | +0.02% | 800 |
|---|
| 2026.05.15 | ₩67,604 | ₩67,671 | ₩67,564 | ₩67,671 | +0.10% | 4천 |
|---|
| 2026.05.14 | ₩68,127 | ₩68,180 | ₩68,053 | ₩68,053 | -0.11% | 3천 |
|---|
| 2026.05.13 | ₩68,073 | ₩68,167 | ₩68,073 | ₩68,107 | +0.05% | 7.6천 |
|---|
| 2026.05.12 | ₩67,966 | ₩68,167 | ₩67,966 | ₩68,140 | +0.26% | 1.1만 |
|---|
| 2026.05.11 | ₩68,274 | ₩68,274 | ₩68,113 | ₩68,187 | -0.13% | 3.5천 |
|---|
| 2026.05.08 | ₩68,140 | ₩68,273 | ₩68,140 | ₩68,180 | +0.06% | 3.5천 |
|---|
| 2026.05.07 | ₩68,127 | ₩68,354 | ₩68,073 | ₩68,200 | +0.11% | 10.5만 |
|---|
| 2026.05.06 | ₩68,019 | ₩68,328 | ₩68,019 | ₩68,220 | +0.30% | 7.2천 |
|---|
| 2026.05.05 | ₩68,060 | ₩68,179 | ₩67,993 | ₩68,136 | +0.11% | 3.2천 |
|---|
| 2026.05.04 | ₩68,261 | ₩68,261 | ₩67,805 | ₩68,100 | -0.24% | 1.2만 |
|---|
| 2026.05.01 | ₩68,113 | ₩68,127 | ₩67,939 | ₩67,966 | -0.22% | 8.4천 |
|---|
| 2026.04.30 | ₩67,993 | ₩68,006 | ₩67,821 | ₩67,904 | -0.13% | 1.5만 |
|---|
| 2026.04.29 | ₩67,818 | ₩67,966 | ₩67,690 | ₩67,859 | +0.06% | 8.9천 |
|---|
| 2026.04.28 | ₩67,966 | ₩67,979 | ₩67,805 | ₩67,979 | +0.02% | 3.4천 |
|---|
| 2026.04.27 | ₩68,100 | ₩68,100 | ₩67,932 | ₩67,932 | -0.25% | 7.1천 |
|---|
| 2026.04.24 | ₩68,261 | ₩68,261 | ₩67,959 | ₩67,993 | -0.39% | 2.3천 |
|---|
| 2026.04.23 | ₩67,999 | ₩68,046 | ₩67,999 | ₩68,046 | +0.07% | 1.2천 |
|---|
| 2026.04.22 | ₩67,979 | ₩67,979 | ₩67,912 | ₩67,946 | -0.05% | 900 |
|---|
| 2026.04.21 | ₩67,973 | ₩67,973 | ₩67,792 | ₩67,852 | -0.18% | 3.1천 |
|---|
| 2026.04.20 | ₩68,127 | ₩68,127 | ₩67,843 | ₩67,939 | -0.28% | 1.1만 |
|---|
| 2026.04.17 | ₩68,287 | ₩68,328 | ₩68,207 | ₩68,220 | -0.10% | 7.6천 |
|---|
| 2026.04.16 | ₩67,999 | ₩67,999 | ₩67,979 | ₩67,979 | -0.03% | 700 |
|---|
| 2026.04.15 | ₩67,885 | ₩67,939 | ₩67,885 | ₩67,932 | +0.07% | 1.7천 |
|---|
| 2026.04.14 | ₩67,993 | ₩68,085 | ₩67,993 | ₩68,026 | +0.05% | 4.5천 |
|---|
| 2026.04.13 | ₩68,086 | ₩68,180 | ₩68,086 | ₩68,107 | +0.03% | 3.2천 |
|---|
| 2026.04.10 | ₩68,072 | ₩68,072 | ₩67,899 | ₩67,966 | -0.16% | 4.3천 |
|---|
| 2026.04.09 | ₩67,973 | ₩68,127 | ₩67,973 | ₩68,066 | +0.14% | 500 |
|---|
| 2026.04.08 | ₩68,234 | ₩68,234 | ₩67,952 | ₩67,966 | -0.39% | 1.5천 |
|---|
| 2026.04.07 | ₩67,818 | ₩67,832 | ₩67,711 | ₩67,825 | +0.01% | 1.5천 |
|---|
| 2026.04.06 | ₩67,899 | ₩67,899 | ₩67,759 | ₩67,805 | -0.14% | 7.4천 |
|---|
| 2026.04.02 | ₩67,671 | ₩67,859 | ₩67,617 | ₩67,778 | +0.16% | 6.7천 |
|---|
| 2026.04.01 | ₩67,832 | ₩67,832 | ₩67,550 | ₩67,638 | -0.29% | 900 |
|---|
| 2026.03.31 | ₩67,215 | ₩67,550 | ₩67,202 | ₩67,499 | +0.42% | 5.6천 |
|---|
| 2026.03.30 | ₩67,189 | ₩67,229 | ₩67,122 | ₩67,173 | -0.02% | 6.1천 |
|---|
| 2026.03.27 | ₩66,800 | ₩67,095 | ₩66,800 | ₩67,001 | +0.30% | 2.9천 |
|---|
| 2026.03.26 | ₩67,189 | ₩67,189 | ₩67,048 | ₩67,048 | -0.21% | 800 |
|---|
| 2026.03.25 | ₩67,215 | ₩67,222 | ₩67,081 | ₩67,222 | +0.01% | 5.1천 |
|---|
| 2026.03.24 | ₩67,336 | ₩67,336 | ₩66,988 | ₩66,988 | -0.52% | 2.4천 |
|---|
| 2026.03.23 | ₩67,215 | ₩67,483 | ₩67,215 | ₩67,408 | +0.29% | 4.4천 |
|---|
| 2026.03.20 | ₩67,966 | ₩68,013 | ₩67,510 | ₩67,510 | -0.67% | 2.5천 |
|---|
| 2026.03.19 | ₩68,046 | ₩68,100 | ₩68,019 | ₩68,100 | +0.08% | 1.3천 |
|---|
| 2026.03.18 | ₩68,301 | ₩68,314 | ₩68,234 | ₩68,234 | -0.10% | 2.4천 |
|---|
| 2026.03.17 | ₩68,596 | ₩68,596 | ₩68,254 | ₩68,267 | -0.48% | 5.7천 |
|---|
| 2026.03.16 | ₩68,408 | ₩68,408 | ₩68,214 | ₩68,254 | -0.23% | 9.8천 |
|---|
| 2026.03.13 | ₩68,066 | ₩68,247 | ₩68,066 | ₩68,194 | +0.19% | 6.6천 |
|---|
| 2026.03.12 | ₩67,912 | ₩67,952 | ₩67,912 | ₩67,939 | +0.04% | 800 |
|---|
| 2026.03.11 | ₩68,167 | ₩68,234 | ₩68,127 | ₩68,140 | -0.04% | 1.3천 |
|---|
| 2026.03.10 | ₩68,368 | ₩68,381 | ₩68,247 | ₩68,281 | -0.13% | 1.1천 |
|---|
| 2026.03.09 | ₩68,254 | ₩68,395 | ₩68,254 | ₩68,368 | +0.17% | 1.9천 |
|---|
| 2026.03.06 | ₩68,220 | ₩68,395 | ₩68,100 | ₩68,334 | +0.17% | 2천 |
|---|
| 2026.03.05 | ₩68,261 | ₩68,354 | ₩68,153 | ₩68,354 | +0.14% | 3.1천 |
|---|
| 2026.03.04 | ₩68,341 | ₩68,509 | ₩68,341 | ₩68,475 | +0.20% | 3.3천 |
|---|
| 2026.03.03 | ₩68,502 | ₩68,542 | ₩68,341 | ₩68,488 | -0.02% | 9.8천 |
|---|
| 2026.03.02 | ₩68,756 | ₩68,877 | ₩68,582 | ₩68,740 | -0.02% | 1.5만 |
|---|
| 2026.02.27 | ₩68,803 | ₩68,998 | ₩68,803 | ₩68,971 | +0.24% | 7.7천 |
|---|
| 2026.02.26 | ₩68,783 | ₩68,877 | ₩68,716 | ₩68,770 | -0.02% | 6천 |
|---|
| 2026.02.25 | ₩68,743 | ₩69,587 | ₩68,683 | ₩69,105 | +0.53% | 4.9만 |
|---|
| 2026.02.24 | ₩68,596 | ₩68,768 | ₩68,522 | ₩68,602 | +0.01% | 9.8천 |
|---|
| 2026.02.23 | ₩68,582 | ₩68,663 | ₩68,502 | ₩68,589 | +0.01% | 9.4천 |
|---|
| 2026.02.20 | ₩68,622 | ₩68,823 | ₩68,622 | ₩68,763 | +0.21% | 1.5천 |
|---|
| 2026.02.19 | ₩68,730 | ₩68,810 | ₩68,730 | ₩68,743 | +0.02% | 1.9천 |
|---|
| 2026.02.18 | ₩68,957 | ₩68,957 | ₩68,763 | ₩68,803 | -0.22% | 2.3만 |
|---|
| 2026.02.17 | ₩68,703 | ₩68,931 | ₩68,683 | ₩68,877 | +0.25% | 7.6천 |
|---|
| 2026.02.13 | ₩68,850 | ₩68,850 | ₩68,502 | ₩68,649 | -0.29% | 8.7천 |
|---|
| 2026.02.12 | ₩68,475 | ₩68,676 | ₩68,408 | ₩68,482 | +0.01% | 2.2천 |
|---|
| 2026.02.11 | ₩68,354 | ₩68,421 | ₩68,348 | ₩68,381 | +0.04% | 4.8천 |
|---|
| 2026.02.10 | ₩68,488 | ₩68,582 | ₩68,468 | ₩68,529 | +0.06% | 3.5천 |
|---|
| 2026.02.09 | ₩68,328 | ₩68,408 | ₩68,204 | ₩68,341 | +0.02% | 2.2천 |
|---|
| 2026.02.06 | ₩68,140 | ₩68,381 | ₩68,140 | ₩68,255 | +0.17% | 4.2천 |
|---|
| 2026.02.05 | ₩68,261 | ₩68,314 | ₩68,261 | ₩68,274 | +0.02% | 1.1천 |
|---|
| 2026.02.04 | ₩68,093 | ₩68,261 | ₩68,093 | ₩68,254 | +0.24% | 3.6천 |
|---|
| 2026.02.03 | ₩68,100 | ₩68,153 | ₩68,013 | ₩68,093 | -0.01% | 4.2천 |
|---|
| 2026.02.02 | ₩68,046 | ₩68,381 | ₩68,046 | ₩68,194 | +0.22% | 1.8만 |
|---|
| 2026.01.30 | ₩67,952 | ₩67,999 | ₩67,952 | ₩67,999 | +0.07% | 700 |
|---|
| 2026.01.29 | ₩68,006 | ₩68,006 | ₩67,946 | ₩67,946 | -0.09% | 2.3천 |
|---|
| 2026.01.28 | ₩67,872 | ₩67,952 | ₩67,865 | ₩67,930 | +0.08% | 600 |
|---|
| 2026.01.27 | ₩67,919 | ₩67,919 | ₩67,919 | ₩67,919 | 0.00% | 400 |
|---|
| 2026.01.26 | ₩67,839 | ₩67,926 | ₩67,778 | ₩67,926 | +0.13% | 5.5천 |
|---|
| 2026.01.23 | ₩67,899 | ₩67,899 | ₩67,825 | ₩67,885 | -0.02% | 2.5천 |
|---|
| 2026.01.22 | ₩67,671 | ₩67,859 | ₩67,671 | ₩67,794 | +0.18% | 1.1천 |
|---|
| 2026.01.21 | ₩67,550 | ₩67,812 | ₩67,550 | ₩67,812 | +0.39% | 1.9천 |
|---|
| 2026.01.20 | ₩68,046 | ₩68,046 | ₩67,765 | ₩67,765 | -0.41% | 4.2천 |
|---|
| 2026.01.16 | ₩68,368 | ₩68,368 | ₩68,194 | ₩68,228 | -0.20% | 4.5천 |
|---|
| 2026.01.15 | ₩68,207 | ₩68,341 | ₩68,207 | ₩68,281 | +0.11% | 4.5천 |
|---|
| 2026.01.14 | ₩68,301 | ₩68,368 | ₩68,281 | ₩68,281 | -0.03% | 1.2천 |
|---|
| 2026.01.13 | ₩68,194 | ₩68,287 | ₩68,086 | ₩68,261 | +0.10% | 1.1만 |
|---|
| 2026.01.12 | ₩68,234 | ₩68,314 | ₩68,113 | ₩68,254 | +0.03% | 2.7천 |
|---|
| 2026.01.09 | ₩68,234 | ₩68,261 | ₩68,194 | ₩68,234 | 0.00% | 2.2천 |
|---|
| 2026.01.08 | ₩68,220 | ₩68,220 | ₩68,160 | ₩68,160 | -0.09% | 400 |
|---|
| 2026.01.07 | ₩68,127 | ₩68,286 | ₩68,113 | ₩68,199 | +0.11% | 5.3천 |
|---|
| 2026.01.06 | ₩68,113 | ₩68,127 | ₩68,013 | ₩68,066 | -0.07% | 1.1천 |
|---|
| 2026.01.05 | ₩68,113 | ₩68,113 | ₩68,046 | ₩68,057 | -0.08% | 3.9천 |
|---|
| 2026.01.02 | ₩68,006 | ₩68,006 | ₩68,006 | ₩68,006 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩68,005 | ₩68,005 | ₩67,906 | ₩67,926 | -0.12% | 800 |
|---|
| 2025.12.30 | ₩67,966 | ₩68,094 | ₩67,912 | ₩67,926 | -0.06% | 1.4만 |
|---|
| 2025.12.29 | ₩67,872 | ₩67,924 | ₩67,872 | ₩67,906 | +0.05% | 800 |
|---|
| 2025.12.26 | ₩67,885 | ₩67,885 | ₩67,852 | ₩67,852 | -0.05% | 4만 |
|---|
| 2025.12.24 | ₩67,818 | ₩67,885 | ₩67,818 | ₩67,885 | +0.10% | 4.1만 |
|---|
| 2025.12.23 | ₩67,805 | ₩67,805 | ₩67,798 | ₩67,798 | -0.01% | 4만 |
|---|
| 2025.12.22 | ₩67,872 | ₩67,912 | ₩67,818 | ₩67,912 | +0.06% | 4.2만 |
|---|
| 2025.12.19 | ₩68,060 | ₩68,060 | ₩68,060 | ₩68,060 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩68,073 | ₩68,090 | ₩68,006 | ₩68,053 | -0.03% | 4.2만 |
|---|
| 2025.12.17 | ₩68,112 | ₩68,112 | ₩68,019 | ₩68,033 | -0.12% | 4.1만 |
|---|
| 2025.12.16 | ₩67,926 | ₩68,013 | ₩67,926 | ₩68,013 | +0.13% | 4.1만 |
|---|
| 2025.12.15 | ₩67,979 | ₩68,019 | ₩67,966 | ₩67,973 | -0.01% | 4.4만 |
|---|
| 2025.12.12 | ₩67,993 | ₩67,993 | ₩67,946 | ₩67,946 | -0.07% | 4.1만 |
|---|
| 2025.12.11 | ₩68,073 | ₩68,073 | ₩67,979 | ₩67,979 | -0.14% | 4.2만 |
|---|
| 2025.12.10 | ₩67,912 | ₩67,932 | ₩67,912 | ₩67,932 | +0.03% | 4만 |
|---|
| 2025.12.09 | ₩67,899 | ₩68,060 | ₩67,892 | ₩67,892 | -0.01% | 4.2만 |
|---|
| 2025.12.08 | ₩67,899 | ₩68,060 | ₩67,865 | ₩67,906 | +0.01% | 5.2만 |
|---|
| 2025.12.05 | ₩67,899 | ₩67,952 | ₩67,857 | ₩67,893 | -0.01% | 4.1만 |
|---|
| 2025.12.04 | ₩67,926 | ₩68,207 | ₩67,926 | ₩67,952 | +0.04% | 4.9만 |
|---|
| 2025.12.03 | ₩68,037 | ₩68,037 | ₩68,037 | ₩68,037 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩67,939 | ₩67,983 | ₩67,939 | ₩67,939 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩68,019 | ₩68,234 | ₩67,982 | ₩68,013 | -0.01% | 3.5천 |
|---|
| 2025.11.28 | ₩68,133 | ₩68,133 | ₩68,133 | ₩68,133 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩68,153 | ₩68,163 | ₩68,153 | ₩68,163 | +0.01% | 500 |
|---|
| 2025.11.25 | ₩68,086 | ₩68,113 | ₩67,975 | ₩68,061 | -0.04% | 600 |
|---|
| 2025.11.24 | ₩68,100 | ₩68,301 | ₩68,072 | ₩68,247 | +0.22% | 3.7천 |
|---|
| 2025.11.21 | ₩68,341 | ₩68,368 | ₩68,274 | ₩68,314 | -0.04% | 2.8천 |
|---|
| 2025.11.20 | ₩68,227 | ₩68,234 | ₩68,223 | ₩68,227 | 0.00% | 700 |
|---|
| 2025.11.19 | ₩68,219 | ₩68,281 | ₩68,200 | ₩68,200 | -0.03% | 800 |
|---|
| 2025.11.18 | ₩68,274 | ₩68,301 | ₩68,247 | ₩68,274 | 0.00% | 1.2천 |
|---|
| 2025.11.17 | ₩68,207 | ₩68,207 | ₩68,182 | ₩68,182 | -0.04% | 700 |
|---|
| 2025.11.14 | ₩68,175 | ₩68,223 | ₩68,133 | ₩68,140 | -0.05% | 2.8천 |
|---|
| 2025.11.13 | ₩68,160 | ₩68,287 | ₩68,160 | ₩68,194 | +0.05% | 2.3천 |
|---|
| 2025.11.12 | ₩68,328 | ₩68,328 | ₩68,267 | ₩68,267 | -0.09% | 800 |
|---|
| 2025.11.11 | ₩68,354 | ₩68,354 | ₩68,354 | ₩68,354 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩68,247 | ₩68,368 | ₩68,232 | ₩68,234 | -0.02% | 4.1천 |
|---|
| 2025.11.07 | ₩68,273 | ₩68,273 | ₩68,153 | ₩68,153 | -0.17% | 1천 |
|---|
| 2025.11.06 | ₩68,073 | ₩68,207 | ₩68,073 | ₩68,174 | +0.15% | 1.4천 |
|---|
| 2025.11.05 | ₩68,073 | ₩68,140 | ₩68,073 | ₩68,093 | +0.03% | 1.1천 |
|---|
| 2025.11.04 | ₩68,129 | ₩68,194 | ₩68,129 | ₩68,187 | +0.08% | 600 |
|---|
| 2025.11.03 | ₩68,153 | ₩68,153 | ₩68,080 | ₩68,080 | -0.11% | 300 |
|---|
| 2025.10.31 | ₩68,092 | ₩68,180 | ₩68,092 | ₩68,128 | +0.05% | 600 |
|---|
| 2025.10.30 | ₩68,127 | ₩68,569 | ₩68,127 | ₩68,247 | +0.18% | 4.1천 |
|---|
| 2025.10.29 | ₩68,207 | ₩68,207 | ₩68,066 | ₩68,066 | -0.21% | 300 |
|---|
| 2025.10.28 | ₩68,234 | ₩68,234 | ₩68,153 | ₩68,153 | -0.12% | 400 |
|---|
| 2025.10.27 | ₩68,086 | ₩68,153 | ₩68,086 | ₩68,153 | +0.10% | 3.9만 |
|---|
| 2025.10.24 | ₩68,113 | ₩68,120 | ₩68,107 | ₩68,113 | 0.00% | 4만 |
|---|
| 2025.10.23 | ₩68,086 | ₩68,140 | ₩68,080 | ₩68,080 | -0.01% | 4.2만 |
|---|
| 2025.10.22 | ₩68,086 | ₩68,089 | ₩68,080 | ₩68,086 | 0.00% | 3.9만 |
|---|
| 2025.10.21 | ₩68,100 | ₩68,113 | ₩68,040 | ₩68,040 | -0.09% | 3.9만 |
|---|
| 2025.10.20 | ₩68,006 | ₩68,100 | ₩67,993 | ₩67,993 | -0.02% | 4.1만 |
|---|
| 2025.10.17 | ₩68,153 | ₩68,220 | ₩68,153 | ₩68,200 | +0.07% | 4만 |
|---|
| 2025.10.16 | ₩68,180 | ₩68,408 | ₩68,180 | ₩68,247 | +0.10% | 4만 |
|---|
| 2025.10.15 | ₩68,113 | ₩68,167 | ₩68,113 | ₩68,113 | 0.00% | 3.9만 |
|---|
| 2025.10.14 | ₩68,053 | ₩68,066 | ₩68,053 | ₩68,066 | +0.02% | 500 |
|---|
| 2025.10.13 | ₩67,993 | ₩68,085 | ₩67,993 | ₩68,085 | +0.14% | 1.8천 |
|---|
| 2025.10.10 | ₩68,033 | ₩68,033 | ₩67,924 | ₩67,985 | -0.07% | 4.1만 |
|---|