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 | ₩63,792 | ₩63,939 | ₩63,739 | ₩63,819 | +0.04% | 4만 |
| 2026.10.08 | ₩63,538 | ₩63,792 | ₩63,244 | ₩63,645 | +0.17% | 11.7만 |
| 2026.10.07 | ₩63,538 | ₩63,739 | ₩63,378 | ₩63,512 | -0.04% | 11.5만 |
| 2026.10.06 | ₩64,046 | ₩64,166 | ₩63,759 | ₩64,059 | +0.02% | 6.6만 |
| 2026.10.05 | ₩63,912 | ₩64,073 | ₩63,720 | ₩64,006 | +0.15% | 1.2만 |
| 2026.10.02 | ₩64,527 | ₩64,687 | ₩63,805 | ₩63,846 | -1.06% | 2.9만 |
| 2026.10.01 | ₩64,139 | ₩64,620 | ₩63,765 | ₩64,206 | +0.10% | 8.8만 |
| 2026.09.30 | ₩64,006 | ₩64,393 | ₩63,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,979 |
| -0.04% |
| 3.1만 |
| 2026.09.29 | ₩63,672 | ₩63,872 | ₩63,472 | ₩63,632 | -0.06% | 6만 |
|---|
| 2026.09.28 | ₩64,032 | ₩64,059 | ₩63,572 | ₩63,739 | -0.46% | 7만 |
|---|
| 2026.09.25 | ₩64,780 | ₩64,780 | ₩64,113 | ₩64,321 | -0.71% | 2.5만 |
|---|
| 2026.09.24 | ₩64,901 | ₩64,979 | ₩64,460 | ₩64,610 | -0.45% | 13.3만 |
|---|
| 2026.09.23 | ₩65,702 | ₩65,702 | ₩64,620 | ₩64,967 | -1.12% | 2.9만 |
|---|
| 2026.09.22 | ₩65,555 | ₩65,577 | ₩65,448 | ₩65,448 | -0.16% | 1.8만 |
|---|
| 2026.09.21 | ₩65,822 | ₩65,822 | ₩65,448 | ₩65,522 | -0.46% | 3.1만 |
|---|
| 2026.09.18 | ₩65,836 | ₩65,836 | ₩65,582 | ₩65,756 | -0.12% | 2.1만 |
|---|
| 2026.09.17 | ₩65,742 | ₩66,063 | ₩65,742 | ₩65,916 | +0.26% | 1.7만 |
|---|
| 2026.09.16 | ₩65,889 | ₩65,889 | ₩65,599 | ₩65,742 | -0.22% | 3.4만 |
|---|
| 2026.09.15 | ₩65,969 | ₩65,969 | ₩65,542 | ₩65,649 | -0.49% | 7.4만 |
|---|
| 2026.09.14 | ₩65,943 | ₩65,943 | ₩65,675 | ₩65,675 | -0.41% | 1.7만 |
|---|
| 2026.09.11 | ₩65,862 | ₩65,996 | ₩65,589 | ₩65,909 | +0.07% | 2.1만 |
|---|
| 2026.09.10 | ₩65,956 | ₩65,956 | ₩65,448 | ₩65,569 | -0.59% | 2.9만 |
|---|
| 2026.09.09 | ₩66,691 | ₩66,691 | ₩66,116 | ₩66,130 | -0.84% | 2.2만 |
|---|
| 2026.09.08 | ₩66,423 | ₩66,530 | ₩66,250 | ₩66,303 | -0.18% | 1.1만 |
|---|
| 2026.09.04 | ₩66,530 | ₩66,637 | ₩66,370 | ₩66,370 | -0.24% | 1.3만 |
|---|
| 2026.09.03 | ₩66,797 | ₩66,864 | ₩66,490 | ₩66,490 | -0.46% | 8.8천 |
|---|
| 2026.09.02 | ₩66,597 | ₩66,657 | ₩66,537 | ₩66,610 | +0.02% | 4.7만 |
|---|
| 2026.09.01 | ₩66,877 | ₩66,877 | ₩66,357 | ₩66,517 | -0.54% | 4.3만 |
|---|
| 2026.08.31 | ₩66,931 | ₩67,038 | ₩66,891 | ₩66,931 | 0.00% | 1.1만 |
|---|
| 2026.08.28 | ₩67,278 | ₩67,278 | ₩67,018 | ₩67,043 | -0.35% | 1.3만 |
|---|
| 2026.08.27 | ₩67,225 | ₩67,225 | ₩67,081 | ₩67,098 | -0.19% | 1.7만 |
|---|
| 2026.08.26 | ₩66,984 | ₩67,085 | ₩66,984 | ₩67,085 | +0.15% | 4.3천 |
|---|
| 2026.08.25 | ₩67,078 | ₩67,218 | ₩67,044 | ₩67,171 | +0.14% | 1.3만 |
|---|
| 2026.08.24 | ₩66,958 | ₩67,038 | ₩66,947 | ₩66,984 | +0.04% | 1.3만 |
|---|
| 2026.08.21 | ₩67,345 | ₩67,345 | ₩67,265 | ₩67,292 | -0.08% | 9.6천 |
|---|
| 2026.08.20 | ₩67,412 | ₩67,585 | ₩67,251 | ₩67,479 | +0.10% | 1.8만 |
|---|
| 2026.08.19 | ₩67,746 | ₩67,746 | ₩67,445 | ₩67,492 | -0.37% | 1.2만 |
|---|
| 2026.08.18 | ₩67,706 | ₩67,706 | ₩67,211 | ₩67,245 | -0.68% | 1.2만 |
|---|
| 2026.08.17 | ₩67,565 | ₩67,599 | ₩67,365 | ₩67,392 | -0.26% | 1.3만 |
|---|
| 2026.08.14 | ₩68,040 | ₩68,040 | ₩67,532 | ₩67,632 | -0.60% | 1.2만 |
|---|
| 2026.08.13 | ₩67,999 | ₩67,999 | ₩67,679 | ₩67,799 | -0.29% | 5천 |
|---|
| 2026.08.12 | ₩67,973 | ₩67,973 | ₩67,612 | ₩67,652 | -0.47% | 1.1만 |
|---|
| 2026.08.11 | ₩67,933 | ₩67,933 | ₩67,632 | ₩67,678 | -0.38% | 8.4천 |
|---|
| 2026.08.10 | ₩67,599 | ₩67,866 | ₩67,572 | ₩67,631 | +0.05% | 9.5천 |
|---|
| 2026.08.07 | ₩67,706 | ₩67,866 | ₩67,572 | ₩67,692 | -0.02% | 1.8만 |
|---|
| 2026.08.06 | ₩67,826 | ₩67,826 | ₩67,585 | ₩67,619 | -0.31% | 29.9만 |
|---|
| 2026.08.05 | ₩67,479 | ₩67,778 | ₩67,479 | ₩67,505 | +0.04% | 8.1천 |
|---|
| 2026.08.04 | ₩67,706 | ₩67,706 | ₩67,385 | ₩67,545 | -0.24% | 2만 |
|---|
| 2026.08.03 | ₩67,479 | ₩67,479 | ₩67,318 | ₩67,318 | -0.24% | 1.4만 |
|---|
| 2026.07.31 | ₩67,385 | ₩67,385 | ₩67,231 | ₩67,286 | -0.15% | 4.3천 |
|---|
| 2026.07.30 | ₩67,258 | ₩67,398 | ₩67,238 | ₩67,345 | +0.13% | 8.1천 |
|---|
| 2026.07.29 | ₩67,532 | ₩67,625 | ₩67,532 | ₩67,599 | +0.10% | 9.8천 |
|---|
| 2026.07.28 | ₩67,772 | ₩67,772 | ₩67,402 | ₩67,585 | -0.28% | 5.6천 |
|---|
| 2026.07.27 | ₩67,612 | ₩67,612 | ₩67,425 | ₩67,489 | -0.18% | 7천 |
|---|
| 2026.07.24 | ₩67,158 | ₩67,639 | ₩67,158 | ₩67,404 | +0.37% | 4.4만 |
|---|
| 2026.07.23 | ₩67,505 | ₩67,559 | ₩67,171 | ₩67,265 | -0.36% | 1.2만 |
|---|
| 2026.07.22 | ₩67,746 | ₩67,784 | ₩67,519 | ₩67,639 | -0.16% | 6.8천 |
|---|
| 2026.07.21 | ₩67,779 | ₩67,853 | ₩67,759 | ₩67,853 | +0.11% | 5.5천 |
|---|
| 2026.07.20 | ₩67,906 | ₩67,959 | ₩67,786 | ₩67,833 | -0.11% | 4천 |
|---|
| 2026.07.17 | ₩68,507 | ₩68,507 | ₩68,146 | ₩68,173 | -0.49% | 3.7천 |
|---|
| 2026.07.16 | ₩68,494 | ₩68,494 | ₩68,096 | ₩68,307 | -0.27% | 2만 |
|---|
| 2026.07.15 | ₩68,560 | ₩68,560 | ₩68,312 | ₩68,312 | -0.36% | 5.8천 |
|---|
| 2026.07.14 | ₩68,467 | ₩68,467 | ₩68,379 | ₩68,379 | -0.13% | 2.3천 |
|---|
| 2026.07.13 | ₩68,360 | ₩68,414 | ₩68,307 | ₩68,400 | +0.06% | 8.3천 |
|---|
| 2026.07.10 | ₩68,480 | ₩68,480 | ₩68,333 | ₩68,373 | -0.16% | 5.2천 |
|---|
| 2026.07.09 | ₩68,574 | ₩68,574 | ₩68,320 | ₩68,387 | -0.27% | 7.1천 |
|---|
| 2026.07.08 | ₩68,360 | ₩68,574 | ₩68,267 | ₩68,293 | -0.10% | 1.5만 |
|---|
| 2026.07.07 | ₩68,681 | ₩68,681 | ₩68,542 | ₩68,574 | -0.16% | 2.7만 |
|---|
| 2026.07.06 | ₩68,587 | ₩68,614 | ₩68,494 | ₩68,582 | -0.01% | 8.6천 |
|---|
| 2026.07.02 | ₩68,460 | ₩68,546 | ₩68,427 | ₩68,500 | +0.06% | 7.1천 |
|---|
| 2026.07.01 | ₩68,414 | ₩68,494 | ₩68,343 | ₩68,440 | +0.04% | 5.2천 |
|---|
| 2026.06.30 | ₩68,707 | ₩68,707 | ₩68,480 | ₩68,488 | -0.32% | 8.4천 |
|---|
| 2026.06.29 | ₩68,427 | ₩68,520 | ₩68,280 | ₩68,520 | +0.14% | 6.7천 |
|---|
| 2026.06.26 | ₩68,320 | ₩68,347 | ₩68,287 | ₩68,315 | -0.01% | 8.2천 |
|---|
| 2026.06.25 | ₩68,320 | ₩68,320 | ₩68,200 | ₩68,287 | -0.05% | 2.4천 |
|---|
| 2026.06.24 | ₩68,146 | ₩68,293 | ₩68,146 | ₩68,200 | +0.08% | 6.2천 |
|---|
| 2026.06.23 | ₩68,040 | ₩68,080 | ₩68,040 | ₩68,053 | +0.02% | 2.2천 |
|---|
| 2026.06.22 | ₩68,186 | ₩68,186 | ₩68,046 | ₩68,086 | -0.15% | 7천 |
|---|
| 2026.06.18 | ₩68,300 | ₩68,373 | ₩68,293 | ₩68,300 | 0.00% | 1.3만 |
|---|
| 2026.06.17 | ₩68,247 | ₩68,347 | ₩68,140 | ₩68,140 | -0.16% | 4.8천 |
|---|
| 2026.06.16 | ₩68,053 | ₩68,520 | ₩68,053 | ₩68,257 | +0.30% | 2.4만 |
|---|
| 2026.06.15 | ₩68,186 | ₩68,506 | ₩68,100 | ₩68,126 | -0.09% | 2.4만 |
|---|
| 2026.06.12 | ₩67,939 | ₩68,080 | ₩67,919 | ₩68,006 | +0.10% | 6.8천 |
|---|
| 2026.06.11 | ₩68,213 | ₩68,227 | ₩68,146 | ₩68,169 | -0.06% | 1.1만 |
|---|
| 2026.06.10 | ₩68,307 | ₩68,387 | ₩68,146 | ₩68,160 | -0.22% | 4천 |
|---|
| 2026.06.09 | ₩68,333 | ₩68,333 | ₩68,220 | ₩68,240 | -0.14% | 1.3천 |
|---|
| 2026.06.08 | ₩68,206 | ₩68,227 | ₩68,120 | ₩68,227 | +0.03% | 8천 |
|---|
| 2026.06.05 | ₩68,113 | ₩68,200 | ₩68,106 | ₩68,166 | +0.08% | 2.5천 |
|---|
| 2026.06.04 | ₩68,240 | ₩68,467 | ₩68,240 | ₩68,279 | +0.06% | 1.7만 |
|---|
| 2026.06.03 | ₩68,160 | ₩68,200 | ₩68,113 | ₩68,173 | +0.02% | 7.6천 |
|---|
| 2026.06.02 | ₩68,160 | ₩68,240 | ₩68,080 | ₩68,166 | +0.01% | 3.2천 |
|---|
| 2026.06.01 | ₩67,866 | ₩68,227 | ₩67,866 | ₩68,049 | +0.27% | 3.4천 |
|---|
| 2026.05.29 | ₩67,906 | ₩68,094 | ₩67,906 | ₩68,094 | +0.28% | 1.4만 |
|---|
| 2026.05.28 | ₩67,646 | ₩67,959 | ₩67,646 | ₩67,871 | +0.33% | 8.9천 |
|---|
| 2026.05.27 | ₩67,612 | ₩67,812 | ₩67,612 | ₩67,723 | +0.16% | 2.9천 |
|---|
| 2026.05.26 | ₩67,625 | ₩67,625 | ₩67,579 | ₩67,579 | -0.07% | 300 |
|---|
| 2026.05.22 | ₩67,318 | ₩67,344 | ₩67,273 | ₩67,290 | -0.04% | 4.1천 |
|---|
| 2026.05.21 | ₩67,138 | ₩67,175 | ₩67,138 | ₩67,175 | +0.06% | 1.8천 |
|---|
| 2026.05.20 | ₩67,238 | ₩67,250 | ₩67,125 | ₩67,155 | -0.12% | 3.6천 |
|---|
| 2026.05.19 | ₩67,098 | ₩67,131 | ₩66,932 | ₩67,131 | +0.05% | 6.5천 |
|---|
| 2026.05.18 | ₩67,238 | ₩67,318 | ₩67,185 | ₩67,251 | +0.02% | 800 |
|---|
| 2026.05.15 | ₩67,385 | ₩67,452 | ₩67,345 | ₩67,452 | +0.10% | 4천 |
|---|
| 2026.05.14 | ₩67,906 | ₩67,959 | ₩67,833 | ₩67,833 | -0.11% | 3천 |
|---|
| 2026.05.13 | ₩67,853 | ₩67,946 | ₩67,853 | ₩67,886 | +0.05% | 7.6천 |
|---|
| 2026.05.12 | ₩67,746 | ₩67,946 | ₩67,746 | ₩67,919 | +0.26% | 1.1만 |
|---|
| 2026.05.11 | ₩68,053 | ₩68,053 | ₩67,893 | ₩67,966 | -0.13% | 3.5천 |
|---|
| 2026.05.08 | ₩67,919 | ₩68,052 | ₩67,919 | ₩67,959 | +0.06% | 3.5천 |
|---|
| 2026.05.07 | ₩67,906 | ₩68,133 | ₩67,853 | ₩67,979 | +0.11% | 10.5만 |
|---|
| 2026.05.06 | ₩67,799 | ₩68,106 | ₩67,799 | ₩67,999 | +0.30% | 7.2천 |
|---|
| 2026.05.05 | ₩67,839 | ₩67,958 | ₩67,772 | ₩67,915 | +0.11% | 3.2천 |
|---|
| 2026.05.04 | ₩68,040 | ₩68,040 | ₩67,585 | ₩67,879 | -0.24% | 1.2만 |
|---|
| 2026.05.01 | ₩67,893 | ₩67,906 | ₩67,719 | ₩67,746 | -0.22% | 8.4천 |
|---|
| 2026.04.30 | ₩67,772 | ₩67,786 | ₩67,601 | ₩67,684 | -0.13% | 1.5만 |
|---|
| 2026.04.29 | ₩67,599 | ₩67,746 | ₩67,471 | ₩67,639 | +0.06% | 8.9천 |
|---|
| 2026.04.28 | ₩67,746 | ₩67,759 | ₩67,585 | ₩67,759 | +0.02% | 3.4천 |
|---|
| 2026.04.27 | ₩67,879 | ₩67,879 | ₩67,712 | ₩67,712 | -0.25% | 7.1천 |
|---|
| 2026.04.24 | ₩68,040 | ₩68,040 | ₩67,739 | ₩67,772 | -0.39% | 2.3천 |
|---|
| 2026.04.23 | ₩67,779 | ₩67,826 | ₩67,779 | ₩67,826 | +0.07% | 1.2천 |
|---|
| 2026.04.22 | ₩67,759 | ₩67,759 | ₩67,692 | ₩67,726 | -0.05% | 900 |
|---|
| 2026.04.21 | ₩67,752 | ₩67,752 | ₩67,572 | ₩67,632 | -0.18% | 3.1천 |
|---|
| 2026.04.20 | ₩67,906 | ₩67,906 | ₩67,623 | ₩67,719 | -0.28% | 1.1만 |
|---|
| 2026.04.17 | ₩68,066 | ₩68,106 | ₩67,986 | ₩67,999 | -0.10% | 7.6천 |
|---|
| 2026.04.16 | ₩67,779 | ₩67,779 | ₩67,759 | ₩67,759 | -0.03% | 700 |
|---|
| 2026.04.15 | ₩67,666 | ₩67,719 | ₩67,666 | ₩67,712 | +0.07% | 1.7천 |
|---|
| 2026.04.14 | ₩67,772 | ₩67,865 | ₩67,772 | ₩67,806 | +0.05% | 4.5천 |
|---|
| 2026.04.13 | ₩67,866 | ₩67,959 | ₩67,866 | ₩67,886 | +0.03% | 3.2천 |
|---|
| 2026.04.10 | ₩67,851 | ₩67,851 | ₩67,679 | ₩67,746 | -0.16% | 4.3천 |
|---|
| 2026.04.09 | ₩67,752 | ₩67,906 | ₩67,752 | ₩67,846 | +0.14% | 500 |
|---|
| 2026.04.08 | ₩68,013 | ₩68,013 | ₩67,732 | ₩67,746 | -0.39% | 1.5천 |
|---|
| 2026.04.07 | ₩67,599 | ₩67,612 | ₩67,492 | ₩67,605 | +0.01% | 1.5천 |
|---|
| 2026.04.06 | ₩67,679 | ₩67,679 | ₩67,540 | ₩67,585 | -0.14% | 7.4천 |
|---|
| 2026.04.02 | ₩67,452 | ₩67,639 | ₩67,398 | ₩67,559 | +0.16% | 6.7천 |
|---|
| 2026.04.01 | ₩67,612 | ₩67,612 | ₩67,332 | ₩67,418 | -0.29% | 900 |
|---|
| 2026.03.31 | ₩66,998 | ₩67,332 | ₩66,984 | ₩67,281 | +0.42% | 5.6천 |
|---|
| 2026.03.30 | ₩66,971 | ₩67,011 | ₩66,904 | ₩66,955 | -0.02% | 6.1천 |
|---|
| 2026.03.27 | ₩66,584 | ₩66,877 | ₩66,584 | ₩66,784 | +0.30% | 2.9천 |
|---|
| 2026.03.26 | ₩66,971 | ₩66,971 | ₩66,831 | ₩66,831 | -0.21% | 800 |
|---|
| 2026.03.25 | ₩66,998 | ₩67,004 | ₩66,864 | ₩67,004 | +0.01% | 5.1천 |
|---|
| 2026.03.24 | ₩67,118 | ₩67,118 | ₩66,771 | ₩66,771 | -0.52% | 2.4천 |
|---|
| 2026.03.23 | ₩66,998 | ₩67,265 | ₩66,998 | ₩67,190 | +0.29% | 4.4천 |
|---|
| 2026.03.20 | ₩67,746 | ₩67,792 | ₩67,292 | ₩67,292 | -0.67% | 2.5천 |
|---|
| 2026.03.19 | ₩67,826 | ₩67,879 | ₩67,799 | ₩67,879 | +0.08% | 1.3천 |
|---|
| 2026.03.18 | ₩68,080 | ₩68,093 | ₩68,013 | ₩68,013 | -0.10% | 2.4천 |
|---|
| 2026.03.17 | ₩68,373 | ₩68,373 | ₩68,033 | ₩68,046 | -0.48% | 5.7천 |
|---|
| 2026.03.16 | ₩68,186 | ₩68,186 | ₩67,993 | ₩68,033 | -0.23% | 9.8천 |
|---|
| 2026.03.13 | ₩67,846 | ₩68,026 | ₩67,846 | ₩67,973 | +0.19% | 6.6천 |
|---|
| 2026.03.12 | ₩67,692 | ₩67,732 | ₩67,692 | ₩67,719 | +0.04% | 800 |
|---|
| 2026.03.11 | ₩67,946 | ₩68,013 | ₩67,906 | ₩67,919 | -0.04% | 1.3천 |
|---|
| 2026.03.10 | ₩68,146 | ₩68,160 | ₩68,026 | ₩68,060 | -0.13% | 1.1천 |
|---|
| 2026.03.09 | ₩68,033 | ₩68,173 | ₩68,033 | ₩68,146 | +0.17% | 1.9천 |
|---|
| 2026.03.06 | ₩67,999 | ₩68,173 | ₩67,879 | ₩68,113 | +0.17% | 2천 |
|---|
| 2026.03.05 | ₩68,040 | ₩68,133 | ₩67,933 | ₩68,133 | +0.14% | 3.1천 |
|---|
| 2026.03.04 | ₩68,120 | ₩68,287 | ₩68,120 | ₩68,253 | +0.20% | 3.3천 |
|---|
| 2026.03.03 | ₩68,280 | ₩68,320 | ₩68,120 | ₩68,267 | -0.02% | 9.8천 |
|---|
| 2026.03.02 | ₩68,534 | ₩68,654 | ₩68,360 | ₩68,518 | -0.02% | 1.5만 |
|---|
| 2026.02.27 | ₩68,580 | ₩68,774 | ₩68,580 | ₩68,747 | +0.24% | 7.7천 |
|---|
| 2026.02.26 | ₩68,560 | ₩68,654 | ₩68,494 | ₩68,547 | -0.02% | 6천 |
|---|
| 2026.02.25 | ₩68,520 | ₩69,362 | ₩68,460 | ₩68,881 | +0.53% | 4.9만 |
|---|
| 2026.02.24 | ₩68,373 | ₩68,546 | ₩68,300 | ₩68,380 | +0.01% | 9.8천 |
|---|
| 2026.02.23 | ₩68,360 | ₩68,440 | ₩68,280 | ₩68,367 | +0.01% | 9.4천 |
|---|
| 2026.02.20 | ₩68,400 | ₩68,601 | ₩68,400 | ₩68,540 | +0.21% | 1.5천 |
|---|
| 2026.02.19 | ₩68,507 | ₩68,587 | ₩68,507 | ₩68,520 | +0.02% | 1.9천 |
|---|
| 2026.02.18 | ₩68,734 | ₩68,734 | ₩68,540 | ₩68,580 | -0.22% | 2.3만 |
|---|
| 2026.02.17 | ₩68,480 | ₩68,707 | ₩68,460 | ₩68,654 | +0.25% | 7.6천 |
|---|
| 2026.02.13 | ₩68,627 | ₩68,627 | ₩68,280 | ₩68,427 | -0.29% | 8.7천 |
|---|
| 2026.02.12 | ₩68,253 | ₩68,454 | ₩68,186 | ₩68,260 | +0.01% | 2.2천 |
|---|
| 2026.02.11 | ₩68,133 | ₩68,200 | ₩68,126 | ₩68,160 | +0.04% | 4.8천 |
|---|
| 2026.02.10 | ₩68,267 | ₩68,360 | ₩68,247 | ₩68,307 | +0.06% | 3.5천 |
|---|
| 2026.02.09 | ₩68,106 | ₩68,186 | ₩67,983 | ₩68,120 | +0.02% | 2.2천 |
|---|
| 2026.02.06 | ₩67,919 | ₩68,160 | ₩67,919 | ₩68,034 | +0.17% | 4.2천 |
|---|
| 2026.02.05 | ₩68,040 | ₩68,093 | ₩68,040 | ₩68,053 | +0.02% | 1.1천 |
|---|
| 2026.02.04 | ₩67,873 | ₩68,040 | ₩67,873 | ₩68,033 | +0.24% | 3.6천 |
|---|
| 2026.02.03 | ₩67,879 | ₩67,933 | ₩67,792 | ₩67,873 | -0.01% | 4.2천 |
|---|
| 2026.02.02 | ₩67,826 | ₩68,160 | ₩67,826 | ₩67,973 | +0.22% | 1.8만 |
|---|
| 2026.01.30 | ₩67,732 | ₩67,779 | ₩67,732 | ₩67,779 | +0.07% | 700 |
|---|
| 2026.01.29 | ₩67,786 | ₩67,786 | ₩67,726 | ₩67,726 | -0.09% | 2.3천 |
|---|
| 2026.01.28 | ₩67,652 | ₩67,732 | ₩67,646 | ₩67,710 | +0.08% | 600 |
|---|
| 2026.01.27 | ₩67,699 | ₩67,699 | ₩67,699 | ₩67,699 | 0.00% | 400 |
|---|
| 2026.01.26 | ₩67,619 | ₩67,706 | ₩67,559 | ₩67,706 | +0.13% | 5.5천 |
|---|
| 2026.01.23 | ₩67,679 | ₩67,679 | ₩67,605 | ₩67,666 | -0.02% | 2.5천 |
|---|
| 2026.01.22 | ₩67,452 | ₩67,639 | ₩67,452 | ₩67,575 | +0.18% | 1.1천 |
|---|
| 2026.01.21 | ₩67,332 | ₩67,592 | ₩67,332 | ₩67,592 | +0.39% | 1.9천 |
|---|
| 2026.01.20 | ₩67,826 | ₩67,826 | ₩67,545 | ₩67,545 | -0.41% | 4.2천 |
|---|
| 2026.01.16 | ₩68,146 | ₩68,146 | ₩67,973 | ₩68,007 | -0.20% | 4.5천 |
|---|
| 2026.01.15 | ₩67,986 | ₩68,120 | ₩67,986 | ₩68,060 | +0.11% | 4.5천 |
|---|
| 2026.01.14 | ₩68,080 | ₩68,146 | ₩68,060 | ₩68,060 | -0.03% | 1.2천 |
|---|
| 2026.01.13 | ₩67,973 | ₩68,066 | ₩67,866 | ₩68,040 | +0.10% | 1.1만 |
|---|
| 2026.01.12 | ₩68,013 | ₩68,093 | ₩67,893 | ₩68,033 | +0.03% | 2.7천 |
|---|
| 2026.01.09 | ₩68,013 | ₩68,040 | ₩67,973 | ₩68,013 | 0.00% | 2.2천 |
|---|
| 2026.01.08 | ₩67,999 | ₩67,999 | ₩67,939 | ₩67,939 | -0.09% | 400 |
|---|
| 2026.01.07 | ₩67,906 | ₩68,065 | ₩67,893 | ₩67,978 | +0.11% | 5.3천 |
|---|
| 2026.01.06 | ₩67,893 | ₩67,906 | ₩67,792 | ₩67,846 | -0.07% | 1.1천 |
|---|
| 2026.01.05 | ₩67,893 | ₩67,893 | ₩67,826 | ₩67,837 | -0.08% | 3.9천 |
|---|
| 2026.01.02 | ₩67,786 | ₩67,786 | ₩67,786 | ₩67,786 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩67,784 | ₩67,784 | ₩67,686 | ₩67,706 | -0.12% | 800 |
|---|
| 2025.12.30 | ₩67,746 | ₩67,874 | ₩67,692 | ₩67,706 | -0.06% | 1.4만 |
|---|
| 2025.12.29 | ₩67,652 | ₩67,704 | ₩67,652 | ₩67,686 | +0.05% | 800 |
|---|
| 2025.12.26 | ₩67,666 | ₩67,666 | ₩67,632 | ₩67,632 | -0.05% | 4만 |
|---|
| 2025.12.24 | ₩67,599 | ₩67,666 | ₩67,599 | ₩67,666 | +0.10% | 4.1만 |
|---|
| 2025.12.23 | ₩67,585 | ₩67,585 | ₩67,579 | ₩67,579 | -0.01% | 4만 |
|---|
| 2025.12.22 | ₩67,652 | ₩67,692 | ₩67,599 | ₩67,692 | +0.06% | 4.2만 |
|---|
| 2025.12.19 | ₩67,839 | ₩67,839 | ₩67,839 | ₩67,839 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩67,853 | ₩67,870 | ₩67,786 | ₩67,833 | -0.03% | 4.2만 |
|---|
| 2025.12.17 | ₩67,891 | ₩67,891 | ₩67,799 | ₩67,812 | -0.12% | 4.1만 |
|---|
| 2025.12.16 | ₩67,706 | ₩67,792 | ₩67,706 | ₩67,792 | +0.13% | 4.1만 |
|---|
| 2025.12.15 | ₩67,759 | ₩67,799 | ₩67,746 | ₩67,752 | -0.01% | 4.4만 |
|---|
| 2025.12.12 | ₩67,772 | ₩67,772 | ₩67,726 | ₩67,726 | -0.07% | 4.1만 |
|---|
| 2025.12.11 | ₩67,853 | ₩67,853 | ₩67,759 | ₩67,759 | -0.14% | 4.2만 |
|---|
| 2025.12.10 | ₩67,692 | ₩67,712 | ₩67,692 | ₩67,712 | +0.03% | 4만 |
|---|
| 2025.12.09 | ₩67,679 | ₩67,839 | ₩67,672 | ₩67,672 | -0.01% | 4.2만 |
|---|
| 2025.12.08 | ₩67,679 | ₩67,839 | ₩67,646 | ₩67,686 | +0.01% | 5.2만 |
|---|
| 2025.12.05 | ₩67,679 | ₩67,732 | ₩67,637 | ₩67,674 | -0.01% | 4.1만 |
|---|
| 2025.12.04 | ₩67,706 | ₩67,986 | ₩67,706 | ₩67,732 | +0.04% | 4.9만 |
|---|
| 2025.12.03 | ₩67,816 | ₩67,816 | ₩67,816 | ₩67,816 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩67,719 | ₩67,763 | ₩67,719 | ₩67,719 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩67,799 | ₩68,013 | ₩67,762 | ₩67,792 | -0.01% | 3.5천 |
|---|
| 2025.11.28 | ₩67,913 | ₩67,913 | ₩67,913 | ₩67,913 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩67,933 | ₩67,942 | ₩67,933 | ₩67,942 | +0.01% | 500 |
|---|
| 2025.11.25 | ₩67,866 | ₩67,893 | ₩67,755 | ₩67,841 | -0.04% | 600 |
|---|
| 2025.11.24 | ₩67,879 | ₩68,080 | ₩67,851 | ₩68,026 | +0.22% | 3.7천 |
|---|
| 2025.11.21 | ₩68,120 | ₩68,146 | ₩68,053 | ₩68,093 | -0.04% | 2.8천 |
|---|
| 2025.11.20 | ₩68,006 | ₩68,013 | ₩68,002 | ₩68,006 | 0.00% | 700 |
|---|
| 2025.11.19 | ₩67,998 | ₩68,060 | ₩67,979 | ₩67,979 | -0.03% | 800 |
|---|
| 2025.11.18 | ₩68,053 | ₩68,080 | ₩68,026 | ₩68,053 | 0.00% | 1.2천 |
|---|
| 2025.11.17 | ₩67,986 | ₩67,986 | ₩67,961 | ₩67,961 | -0.04% | 700 |
|---|
| 2025.11.14 | ₩67,954 | ₩68,002 | ₩67,913 | ₩67,919 | -0.05% | 2.8천 |
|---|
| 2025.11.13 | ₩67,939 | ₩68,066 | ₩67,939 | ₩67,973 | +0.05% | 2.3천 |
|---|
| 2025.11.12 | ₩68,106 | ₩68,106 | ₩68,046 | ₩68,046 | -0.09% | 800 |
|---|
| 2025.11.11 | ₩68,133 | ₩68,133 | ₩68,133 | ₩68,133 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩68,026 | ₩68,146 | ₩68,011 | ₩68,013 | -0.02% | 4.1천 |
|---|
| 2025.11.07 | ₩68,052 | ₩68,052 | ₩67,933 | ₩67,933 | -0.17% | 1천 |
|---|
| 2025.11.06 | ₩67,853 | ₩67,986 | ₩67,853 | ₩67,953 | +0.15% | 1.4천 |
|---|
| 2025.11.05 | ₩67,853 | ₩67,919 | ₩67,853 | ₩67,873 | +0.03% | 1.1천 |
|---|
| 2025.11.04 | ₩67,909 | ₩67,973 | ₩67,909 | ₩67,966 | +0.08% | 600 |
|---|
| 2025.11.03 | ₩67,933 | ₩67,933 | ₩67,859 | ₩67,859 | -0.11% | 300 |
|---|
| 2025.10.31 | ₩67,871 | ₩67,959 | ₩67,871 | ₩67,907 | +0.05% | 600 |
|---|
| 2025.10.30 | ₩67,906 | ₩68,347 | ₩67,906 | ₩68,026 | +0.18% | 4.1천 |
|---|
| 2025.10.29 | ₩67,986 | ₩67,986 | ₩67,846 | ₩67,846 | -0.21% | 300 |
|---|
| 2025.10.28 | ₩68,013 | ₩68,013 | ₩67,933 | ₩67,933 | -0.12% | 400 |
|---|
| 2025.10.27 | ₩67,866 | ₩67,933 | ₩67,866 | ₩67,933 | +0.10% | 3.9만 |
|---|
| 2025.10.24 | ₩67,893 | ₩67,899 | ₩67,886 | ₩67,893 | 0.00% | 4만 |
|---|
| 2025.10.23 | ₩67,866 | ₩67,919 | ₩67,859 | ₩67,859 | -0.01% | 4.2만 |
|---|
| 2025.10.22 | ₩67,866 | ₩67,869 | ₩67,859 | ₩67,866 | 0.00% | 3.9만 |
|---|
| 2025.10.21 | ₩67,879 | ₩67,893 | ₩67,819 | ₩67,819 | -0.09% | 3.9만 |
|---|
| 2025.10.20 | ₩67,786 | ₩67,879 | ₩67,772 | ₩67,772 | -0.02% | 4.1만 |
|---|
| 2025.10.17 | ₩67,933 | ₩67,999 | ₩67,933 | ₩67,979 | +0.07% | 4만 |
|---|
| 2025.10.16 | ₩67,959 | ₩68,186 | ₩67,959 | ₩68,026 | +0.10% | 4만 |
|---|
| 2025.10.15 | ₩67,893 | ₩67,946 | ₩67,893 | ₩67,893 | 0.00% | 3.9만 |
|---|
| 2025.10.14 | ₩67,833 | ₩67,846 | ₩67,833 | ₩67,846 | +0.02% | 500 |
|---|
| 2025.10.13 | ₩67,772 | ₩67,865 | ₩67,772 | ₩67,865 | +0.14% | 1.8천 |
|---|
| 2025.10.10 | ₩67,812 | ₩67,812 | ₩67,704 | ₩67,764 | -0.07% | 4.1만 |
|---|