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 | ₩63,824 | ₩63,971 | ₩63,771 | ₩63,851 | +0.04% | 4만 |
| 2026.10.08 | ₩63,570 | ₩63,824 | ₩63,276 | ₩63,677 | +0.17% | 11.7만 |
| 2026.10.07 | ₩63,570 | ₩63,771 | ₩63,410 | ₩63,543 | -0.04% | 11.5만 |
| 2026.10.06 | ₩64,078 | ₩64,198 | ₩63,791 | ₩64,091 | +0.02% | 6.6만 |
| 2026.10.05 | ₩63,944 | ₩64,105 | ₩63,752 | ₩64,038 | +0.15% | 1.2만 |
| 2026.10.02 | ₩64,559 | ₩64,719 | ₩63,837 | ₩63,878 | -1.06% | 2.9만 |
| 2026.10.01 | ₩64,172 | ₩64,653 | ₩63,797 | ₩64,238 | +0.10% | 8.8만 |
| 2026.09.30 | ₩64,038 | ₩64,425 | ₩63,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,011 |
| -0.04% |
| 3.1만 |
| 2026.09.29 | ₩63,704 | ₩63,904 | ₩63,503 | ₩63,664 | -0.06% | 6만 |
|---|
| 2026.09.28 | ₩64,065 | ₩64,091 | ₩63,604 | ₩63,771 | -0.46% | 7만 |
|---|
| 2026.09.25 | ₩64,813 | ₩64,813 | ₩64,145 | ₩64,353 | -0.71% | 2.5만 |
|---|
| 2026.09.24 | ₩64,933 | ₩65,012 | ₩64,492 | ₩64,642 | -0.45% | 13.3만 |
|---|
| 2026.09.23 | ₩65,735 | ₩65,735 | ₩64,653 | ₩65,000 | -1.12% | 2.9만 |
|---|
| 2026.09.22 | ₩65,588 | ₩65,609 | ₩65,481 | ₩65,481 | -0.16% | 1.8만 |
|---|
| 2026.09.21 | ₩65,855 | ₩65,855 | ₩65,481 | ₩65,555 | -0.46% | 3.1만 |
|---|
| 2026.09.18 | ₩65,869 | ₩65,869 | ₩65,615 | ₩65,789 | -0.12% | 2.1만 |
|---|
| 2026.09.17 | ₩65,775 | ₩66,096 | ₩65,775 | ₩65,949 | +0.26% | 1.7만 |
|---|
| 2026.09.16 | ₩65,922 | ₩65,922 | ₩65,632 | ₩65,775 | -0.22% | 3.4만 |
|---|
| 2026.09.15 | ₩66,002 | ₩66,002 | ₩65,575 | ₩65,682 | -0.49% | 7.4만 |
|---|
| 2026.09.14 | ₩65,976 | ₩65,976 | ₩65,708 | ₩65,708 | -0.41% | 1.7만 |
|---|
| 2026.09.11 | ₩65,895 | ₩66,029 | ₩65,621 | ₩65,942 | +0.07% | 2.1만 |
|---|
| 2026.09.10 | ₩65,989 | ₩65,989 | ₩65,481 | ₩65,601 | -0.59% | 2.9만 |
|---|
| 2026.09.09 | ₩66,724 | ₩66,724 | ₩66,149 | ₩66,163 | -0.84% | 2.2만 |
|---|
| 2026.09.08 | ₩66,457 | ₩66,564 | ₩66,283 | ₩66,336 | -0.18% | 1.1만 |
|---|
| 2026.09.04 | ₩66,564 | ₩66,671 | ₩66,403 | ₩66,403 | -0.24% | 1.3만 |
|---|
| 2026.09.03 | ₩66,831 | ₩66,898 | ₩66,524 | ₩66,524 | -0.46% | 8.8천 |
|---|
| 2026.09.02 | ₩66,630 | ₩66,691 | ₩66,570 | ₩66,644 | +0.02% | 4.7만 |
|---|
| 2026.09.01 | ₩66,911 | ₩66,911 | ₩66,390 | ₩66,550 | -0.54% | 4.3만 |
|---|
| 2026.08.31 | ₩66,964 | ₩67,071 | ₩66,924 | ₩66,964 | 0.00% | 1.1만 |
|---|
| 2026.08.28 | ₩67,312 | ₩67,312 | ₩67,051 | ₩67,077 | -0.35% | 1.3만 |
|---|
| 2026.08.27 | ₩67,258 | ₩67,258 | ₩67,114 | ₩67,132 | -0.19% | 1.7만 |
|---|
| 2026.08.26 | ₩67,018 | ₩67,118 | ₩67,018 | ₩67,118 | +0.15% | 4.3천 |
|---|
| 2026.08.25 | ₩67,111 | ₩67,252 | ₩67,078 | ₩67,205 | +0.14% | 1.3만 |
|---|
| 2026.08.24 | ₩66,991 | ₩67,071 | ₩66,981 | ₩67,018 | +0.04% | 1.3만 |
|---|
| 2026.08.21 | ₩67,379 | ₩67,379 | ₩67,299 | ₩67,325 | -0.08% | 9.6천 |
|---|
| 2026.08.20 | ₩67,446 | ₩67,619 | ₩67,285 | ₩67,512 | +0.10% | 1.8만 |
|---|
| 2026.08.19 | ₩67,780 | ₩67,780 | ₩67,479 | ₩67,526 | -0.37% | 1.2만 |
|---|
| 2026.08.18 | ₩67,740 | ₩67,740 | ₩67,245 | ₩67,279 | -0.68% | 1.2만 |
|---|
| 2026.08.17 | ₩67,599 | ₩67,633 | ₩67,399 | ₩67,426 | -0.26% | 1.3만 |
|---|
| 2026.08.14 | ₩68,074 | ₩68,074 | ₩67,566 | ₩67,666 | -0.60% | 1.2만 |
|---|
| 2026.08.13 | ₩68,034 | ₩68,034 | ₩67,713 | ₩67,833 | -0.29% | 5천 |
|---|
| 2026.08.12 | ₩68,007 | ₩68,007 | ₩67,646 | ₩67,686 | -0.47% | 1.1만 |
|---|
| 2026.08.11 | ₩67,967 | ₩67,967 | ₩67,666 | ₩67,712 | -0.38% | 8.4천 |
|---|
| 2026.08.10 | ₩67,633 | ₩67,900 | ₩67,606 | ₩67,665 | +0.05% | 9.5천 |
|---|
| 2026.08.07 | ₩67,740 | ₩67,900 | ₩67,606 | ₩67,726 | -0.02% | 1.8만 |
|---|
| 2026.08.06 | ₩67,860 | ₩67,860 | ₩67,619 | ₩67,653 | -0.31% | 29.9만 |
|---|
| 2026.08.05 | ₩67,512 | ₩67,812 | ₩67,512 | ₩67,539 | +0.04% | 8.1천 |
|---|
| 2026.08.04 | ₩67,740 | ₩67,740 | ₩67,419 | ₩67,579 | -0.24% | 2만 |
|---|
| 2026.08.03 | ₩67,512 | ₩67,512 | ₩67,352 | ₩67,352 | -0.24% | 1.4만 |
|---|
| 2026.07.31 | ₩67,419 | ₩67,419 | ₩67,265 | ₩67,320 | -0.15% | 4.3천 |
|---|
| 2026.07.30 | ₩67,292 | ₩67,432 | ₩67,272 | ₩67,379 | +0.13% | 8.1천 |
|---|
| 2026.07.29 | ₩67,566 | ₩67,659 | ₩67,566 | ₩67,633 | +0.10% | 9.8천 |
|---|
| 2026.07.28 | ₩67,806 | ₩67,806 | ₩67,436 | ₩67,619 | -0.28% | 5.6천 |
|---|
| 2026.07.27 | ₩67,646 | ₩67,646 | ₩67,459 | ₩67,523 | -0.18% | 7천 |
|---|
| 2026.07.24 | ₩67,192 | ₩67,673 | ₩67,192 | ₩67,438 | +0.37% | 4.4만 |
|---|
| 2026.07.23 | ₩67,539 | ₩67,593 | ₩67,205 | ₩67,299 | -0.36% | 1.2만 |
|---|
| 2026.07.22 | ₩67,780 | ₩67,818 | ₩67,552 | ₩67,673 | -0.16% | 6.8천 |
|---|
| 2026.07.21 | ₩67,813 | ₩67,887 | ₩67,793 | ₩67,887 | +0.11% | 5.5천 |
|---|
| 2026.07.20 | ₩67,940 | ₩67,993 | ₩67,820 | ₩67,867 | -0.11% | 4천 |
|---|
| 2026.07.17 | ₩68,541 | ₩68,541 | ₩68,181 | ₩68,207 | -0.49% | 3.7천 |
|---|
| 2026.07.16 | ₩68,528 | ₩68,528 | ₩68,130 | ₩68,341 | -0.27% | 2만 |
|---|
| 2026.07.15 | ₩68,595 | ₩68,595 | ₩68,346 | ₩68,346 | -0.36% | 5.8천 |
|---|
| 2026.07.14 | ₩68,501 | ₩68,501 | ₩68,413 | ₩68,413 | -0.13% | 2.3천 |
|---|
| 2026.07.13 | ₩68,394 | ₩68,448 | ₩68,341 | ₩68,434 | +0.06% | 8.3천 |
|---|
| 2026.07.10 | ₩68,515 | ₩68,515 | ₩68,368 | ₩68,408 | -0.16% | 5.2천 |
|---|
| 2026.07.09 | ₩68,608 | ₩68,608 | ₩68,354 | ₩68,421 | -0.27% | 7.1천 |
|---|
| 2026.07.08 | ₩68,394 | ₩68,608 | ₩68,301 | ₩68,328 | -0.10% | 1.5만 |
|---|
| 2026.07.07 | ₩68,715 | ₩68,715 | ₩68,576 | ₩68,608 | -0.16% | 2.7만 |
|---|
| 2026.07.06 | ₩68,622 | ₩68,648 | ₩68,528 | ₩68,616 | -0.01% | 8.6천 |
|---|
| 2026.07.02 | ₩68,495 | ₩68,580 | ₩68,461 | ₩68,535 | +0.06% | 7.1천 |
|---|
| 2026.07.01 | ₩68,448 | ₩68,528 | ₩68,377 | ₩68,475 | +0.04% | 5.2천 |
|---|
| 2026.06.30 | ₩68,742 | ₩68,742 | ₩68,515 | ₩68,523 | -0.32% | 8.4천 |
|---|
| 2026.06.29 | ₩68,461 | ₩68,555 | ₩68,314 | ₩68,555 | +0.14% | 6.7천 |
|---|
| 2026.06.26 | ₩68,354 | ₩68,381 | ₩68,321 | ₩68,349 | -0.01% | 8.2천 |
|---|
| 2026.06.25 | ₩68,354 | ₩68,354 | ₩68,234 | ₩68,321 | -0.05% | 2.4천 |
|---|
| 2026.06.24 | ₩68,181 | ₩68,328 | ₩68,181 | ₩68,234 | +0.08% | 6.2천 |
|---|
| 2026.06.23 | ₩68,074 | ₩68,114 | ₩68,074 | ₩68,087 | +0.02% | 2.2천 |
|---|
| 2026.06.22 | ₩68,221 | ₩68,221 | ₩68,080 | ₩68,120 | -0.15% | 7천 |
|---|
| 2026.06.18 | ₩68,334 | ₩68,408 | ₩68,328 | ₩68,334 | 0.00% | 1.3만 |
|---|
| 2026.06.17 | ₩68,281 | ₩68,381 | ₩68,174 | ₩68,174 | -0.16% | 4.8천 |
|---|
| 2026.06.16 | ₩68,087 | ₩68,555 | ₩68,087 | ₩68,291 | +0.30% | 2.4만 |
|---|
| 2026.06.15 | ₩68,221 | ₩68,540 | ₩68,134 | ₩68,161 | -0.09% | 2.4만 |
|---|
| 2026.06.12 | ₩67,973 | ₩68,114 | ₩67,953 | ₩68,040 | +0.10% | 6.8천 |
|---|
| 2026.06.11 | ₩68,247 | ₩68,261 | ₩68,181 | ₩68,203 | -0.06% | 1.1만 |
|---|
| 2026.06.10 | ₩68,341 | ₩68,421 | ₩68,181 | ₩68,194 | -0.22% | 4천 |
|---|
| 2026.06.09 | ₩68,368 | ₩68,368 | ₩68,254 | ₩68,274 | -0.14% | 1.3천 |
|---|
| 2026.06.08 | ₩68,241 | ₩68,261 | ₩68,154 | ₩68,261 | +0.03% | 8천 |
|---|
| 2026.06.05 | ₩68,147 | ₩68,234 | ₩68,140 | ₩68,201 | +0.08% | 2.5천 |
|---|
| 2026.06.04 | ₩68,274 | ₩68,501 | ₩68,274 | ₩68,313 | +0.06% | 1.7만 |
|---|
| 2026.06.03 | ₩68,194 | ₩68,234 | ₩68,147 | ₩68,207 | +0.02% | 7.6천 |
|---|
| 2026.06.02 | ₩68,194 | ₩68,274 | ₩68,114 | ₩68,201 | +0.01% | 3.2천 |
|---|
| 2026.06.01 | ₩67,900 | ₩68,261 | ₩67,900 | ₩68,083 | +0.27% | 3.4천 |
|---|
| 2026.05.29 | ₩67,940 | ₩68,128 | ₩67,940 | ₩68,128 | +0.28% | 1.4만 |
|---|
| 2026.05.28 | ₩67,679 | ₩67,993 | ₩67,679 | ₩67,905 | +0.33% | 8.9천 |
|---|
| 2026.05.27 | ₩67,646 | ₩67,846 | ₩67,646 | ₩67,757 | +0.16% | 2.9천 |
|---|
| 2026.05.26 | ₩67,659 | ₩67,659 | ₩67,613 | ₩67,613 | -0.07% | 300 |
|---|
| 2026.05.22 | ₩67,352 | ₩67,377 | ₩67,307 | ₩67,324 | -0.04% | 4.1천 |
|---|
| 2026.05.21 | ₩67,172 | ₩67,209 | ₩67,172 | ₩67,209 | +0.06% | 1.8천 |
|---|
| 2026.05.20 | ₩67,272 | ₩67,284 | ₩67,158 | ₩67,189 | -0.12% | 3.6천 |
|---|
| 2026.05.19 | ₩67,132 | ₩67,165 | ₩66,966 | ₩67,165 | +0.05% | 6.5천 |
|---|
| 2026.05.18 | ₩67,272 | ₩67,352 | ₩67,218 | ₩67,285 | +0.02% | 800 |
|---|
| 2026.05.15 | ₩67,419 | ₩67,486 | ₩67,379 | ₩67,486 | +0.10% | 4천 |
|---|
| 2026.05.14 | ₩67,940 | ₩67,993 | ₩67,867 | ₩67,867 | -0.11% | 3천 |
|---|
| 2026.05.13 | ₩67,887 | ₩67,980 | ₩67,887 | ₩67,920 | +0.05% | 7.6천 |
|---|
| 2026.05.12 | ₩67,780 | ₩67,980 | ₩67,780 | ₩67,953 | +0.26% | 1.1만 |
|---|
| 2026.05.11 | ₩68,087 | ₩68,087 | ₩67,927 | ₩68,000 | -0.13% | 3.5천 |
|---|
| 2026.05.08 | ₩67,953 | ₩68,086 | ₩67,953 | ₩67,993 | +0.06% | 3.5천 |
|---|
| 2026.05.07 | ₩67,940 | ₩68,167 | ₩67,887 | ₩68,014 | +0.11% | 10.5만 |
|---|
| 2026.05.06 | ₩67,833 | ₩68,140 | ₩67,833 | ₩68,034 | +0.30% | 7.2천 |
|---|
| 2026.05.05 | ₩67,873 | ₩67,992 | ₩67,806 | ₩67,949 | +0.11% | 3.2천 |
|---|
| 2026.05.04 | ₩68,074 | ₩68,074 | ₩67,619 | ₩67,913 | -0.24% | 1.2만 |
|---|
| 2026.05.01 | ₩67,927 | ₩67,940 | ₩67,753 | ₩67,780 | -0.22% | 8.4천 |
|---|
| 2026.04.30 | ₩67,806 | ₩67,820 | ₩67,635 | ₩67,718 | -0.13% | 1.5만 |
|---|
| 2026.04.29 | ₩67,633 | ₩67,780 | ₩67,504 | ₩67,673 | +0.06% | 8.9천 |
|---|
| 2026.04.28 | ₩67,780 | ₩67,793 | ₩67,619 | ₩67,793 | +0.02% | 3.4천 |
|---|
| 2026.04.27 | ₩67,913 | ₩67,913 | ₩67,746 | ₩67,746 | -0.25% | 7.1천 |
|---|
| 2026.04.24 | ₩68,074 | ₩68,074 | ₩67,773 | ₩67,806 | -0.39% | 2.3천 |
|---|
| 2026.04.23 | ₩67,813 | ₩67,860 | ₩67,813 | ₩67,860 | +0.07% | 1.2천 |
|---|
| 2026.04.22 | ₩67,793 | ₩67,793 | ₩67,726 | ₩67,760 | -0.05% | 900 |
|---|
| 2026.04.21 | ₩67,786 | ₩67,786 | ₩67,606 | ₩67,666 | -0.18% | 3.1천 |
|---|
| 2026.04.20 | ₩67,940 | ₩67,940 | ₩67,657 | ₩67,753 | -0.28% | 1.1만 |
|---|
| 2026.04.17 | ₩68,100 | ₩68,140 | ₩68,020 | ₩68,034 | -0.10% | 7.6천 |
|---|
| 2026.04.16 | ₩67,813 | ₩67,813 | ₩67,793 | ₩67,793 | -0.03% | 700 |
|---|
| 2026.04.15 | ₩67,699 | ₩67,753 | ₩67,699 | ₩67,746 | +0.07% | 1.7천 |
|---|
| 2026.04.14 | ₩67,806 | ₩67,899 | ₩67,806 | ₩67,840 | +0.05% | 4.5천 |
|---|
| 2026.04.13 | ₩67,900 | ₩67,993 | ₩67,900 | ₩67,920 | +0.03% | 3.2천 |
|---|
| 2026.04.10 | ₩67,885 | ₩67,885 | ₩67,713 | ₩67,780 | -0.16% | 4.3천 |
|---|
| 2026.04.09 | ₩67,786 | ₩67,940 | ₩67,786 | ₩67,880 | +0.14% | 500 |
|---|
| 2026.04.08 | ₩68,047 | ₩68,047 | ₩67,766 | ₩67,780 | -0.39% | 1.5천 |
|---|
| 2026.04.07 | ₩67,633 | ₩67,646 | ₩67,526 | ₩67,639 | +0.01% | 1.5천 |
|---|
| 2026.04.06 | ₩67,713 | ₩67,713 | ₩67,574 | ₩67,619 | -0.14% | 7.4천 |
|---|
| 2026.04.02 | ₩67,486 | ₩67,673 | ₩67,432 | ₩67,593 | +0.16% | 6.7천 |
|---|
| 2026.04.01 | ₩67,646 | ₩67,646 | ₩67,365 | ₩67,452 | -0.29% | 900 |
|---|
| 2026.03.31 | ₩67,031 | ₩67,365 | ₩67,018 | ₩67,315 | +0.42% | 5.6천 |
|---|
| 2026.03.30 | ₩67,005 | ₩67,045 | ₩66,938 | ₩66,989 | -0.02% | 6.1천 |
|---|
| 2026.03.27 | ₩66,617 | ₩66,911 | ₩66,617 | ₩66,818 | +0.30% | 2.9천 |
|---|
| 2026.03.26 | ₩67,005 | ₩67,005 | ₩66,864 | ₩66,864 | -0.21% | 800 |
|---|
| 2026.03.25 | ₩67,031 | ₩67,038 | ₩66,898 | ₩67,038 | +0.01% | 5.1천 |
|---|
| 2026.03.24 | ₩67,152 | ₩67,152 | ₩66,804 | ₩66,804 | -0.52% | 2.4천 |
|---|
| 2026.03.23 | ₩67,031 | ₩67,299 | ₩67,031 | ₩67,224 | +0.29% | 4.4천 |
|---|
| 2026.03.20 | ₩67,780 | ₩67,826 | ₩67,325 | ₩67,325 | -0.67% | 2.5천 |
|---|
| 2026.03.19 | ₩67,860 | ₩67,913 | ₩67,833 | ₩67,913 | +0.08% | 1.3천 |
|---|
| 2026.03.18 | ₩68,114 | ₩68,127 | ₩68,047 | ₩68,047 | -0.10% | 2.4천 |
|---|
| 2026.03.17 | ₩68,408 | ₩68,408 | ₩68,067 | ₩68,080 | -0.48% | 5.7천 |
|---|
| 2026.03.16 | ₩68,221 | ₩68,221 | ₩68,027 | ₩68,067 | -0.23% | 9.8천 |
|---|
| 2026.03.13 | ₩67,880 | ₩68,060 | ₩67,880 | ₩68,007 | +0.19% | 6.6천 |
|---|
| 2026.03.12 | ₩67,726 | ₩67,766 | ₩67,726 | ₩67,753 | +0.04% | 800 |
|---|
| 2026.03.11 | ₩67,980 | ₩68,047 | ₩67,940 | ₩67,953 | -0.04% | 1.3천 |
|---|
| 2026.03.10 | ₩68,181 | ₩68,194 | ₩68,060 | ₩68,094 | -0.13% | 1.1천 |
|---|
| 2026.03.09 | ₩68,067 | ₩68,207 | ₩68,067 | ₩68,181 | +0.17% | 1.9천 |
|---|
| 2026.03.06 | ₩68,034 | ₩68,207 | ₩67,913 | ₩68,147 | +0.17% | 2천 |
|---|
| 2026.03.05 | ₩68,074 | ₩68,167 | ₩67,967 | ₩68,167 | +0.14% | 3.1천 |
|---|
| 2026.03.04 | ₩68,154 | ₩68,321 | ₩68,154 | ₩68,287 | +0.20% | 3.3천 |
|---|
| 2026.03.03 | ₩68,314 | ₩68,354 | ₩68,154 | ₩68,301 | -0.02% | 9.8천 |
|---|
| 2026.03.02 | ₩68,568 | ₩68,688 | ₩68,394 | ₩68,552 | -0.02% | 1.5만 |
|---|
| 2026.02.27 | ₩68,615 | ₩68,809 | ₩68,615 | ₩68,782 | +0.24% | 7.7천 |
|---|
| 2026.02.26 | ₩68,595 | ₩68,688 | ₩68,528 | ₩68,581 | -0.02% | 6천 |
|---|
| 2026.02.25 | ₩68,555 | ₩69,397 | ₩68,495 | ₩68,916 | +0.53% | 4.9만 |
|---|
| 2026.02.24 | ₩68,408 | ₩68,580 | ₩68,334 | ₩68,414 | +0.01% | 9.8천 |
|---|
| 2026.02.23 | ₩68,394 | ₩68,475 | ₩68,314 | ₩68,401 | +0.01% | 9.4천 |
|---|
| 2026.02.20 | ₩68,434 | ₩68,635 | ₩68,434 | ₩68,575 | +0.21% | 1.5천 |
|---|
| 2026.02.19 | ₩68,541 | ₩68,622 | ₩68,541 | ₩68,555 | +0.02% | 1.9천 |
|---|
| 2026.02.18 | ₩68,769 | ₩68,769 | ₩68,575 | ₩68,615 | -0.22% | 2.3만 |
|---|
| 2026.02.17 | ₩68,515 | ₩68,742 | ₩68,495 | ₩68,688 | +0.25% | 7.6천 |
|---|
| 2026.02.13 | ₩68,662 | ₩68,662 | ₩68,314 | ₩68,461 | -0.29% | 8.7천 |
|---|
| 2026.02.12 | ₩68,287 | ₩68,488 | ₩68,221 | ₩68,294 | +0.01% | 2.2천 |
|---|
| 2026.02.11 | ₩68,167 | ₩68,234 | ₩68,161 | ₩68,194 | +0.04% | 4.8천 |
|---|
| 2026.02.10 | ₩68,301 | ₩68,394 | ₩68,281 | ₩68,341 | +0.06% | 3.5천 |
|---|
| 2026.02.09 | ₩68,140 | ₩68,221 | ₩68,018 | ₩68,154 | +0.02% | 2.2천 |
|---|
| 2026.02.06 | ₩67,953 | ₩68,194 | ₩67,953 | ₩68,068 | +0.17% | 4.2천 |
|---|
| 2026.02.05 | ₩68,074 | ₩68,127 | ₩68,074 | ₩68,087 | +0.02% | 1.1천 |
|---|
| 2026.02.04 | ₩67,907 | ₩68,074 | ₩67,907 | ₩68,067 | +0.24% | 3.6천 |
|---|
| 2026.02.03 | ₩67,913 | ₩67,967 | ₩67,826 | ₩67,907 | -0.01% | 4.2천 |
|---|
| 2026.02.02 | ₩67,860 | ₩68,194 | ₩67,860 | ₩68,007 | +0.22% | 1.8만 |
|---|
| 2026.01.30 | ₩67,766 | ₩67,813 | ₩67,766 | ₩67,813 | +0.07% | 700 |
|---|
| 2026.01.29 | ₩67,820 | ₩67,820 | ₩67,760 | ₩67,760 | -0.09% | 2.3천 |
|---|
| 2026.01.28 | ₩67,686 | ₩67,766 | ₩67,679 | ₩67,744 | +0.08% | 600 |
|---|
| 2026.01.27 | ₩67,733 | ₩67,733 | ₩67,733 | ₩67,733 | 0.00% | 400 |
|---|
| 2026.01.26 | ₩67,653 | ₩67,740 | ₩67,593 | ₩67,740 | +0.13% | 5.5천 |
|---|
| 2026.01.23 | ₩67,713 | ₩67,713 | ₩67,639 | ₩67,699 | -0.02% | 2.5천 |
|---|
| 2026.01.22 | ₩67,486 | ₩67,673 | ₩67,486 | ₩67,609 | +0.18% | 1.1천 |
|---|
| 2026.01.21 | ₩67,365 | ₩67,626 | ₩67,365 | ₩67,626 | +0.39% | 1.9천 |
|---|
| 2026.01.20 | ₩67,860 | ₩67,860 | ₩67,579 | ₩67,579 | -0.41% | 4.2천 |
|---|
| 2026.01.16 | ₩68,181 | ₩68,181 | ₩68,007 | ₩68,042 | -0.20% | 4.5천 |
|---|
| 2026.01.15 | ₩68,020 | ₩68,154 | ₩68,020 | ₩68,094 | +0.11% | 4.5천 |
|---|
| 2026.01.14 | ₩68,114 | ₩68,181 | ₩68,094 | ₩68,094 | -0.03% | 1.2천 |
|---|
| 2026.01.13 | ₩68,007 | ₩68,100 | ₩67,900 | ₩68,074 | +0.10% | 1.1만 |
|---|
| 2026.01.12 | ₩68,047 | ₩68,127 | ₩67,927 | ₩68,067 | +0.03% | 2.7천 |
|---|
| 2026.01.09 | ₩68,047 | ₩68,074 | ₩68,007 | ₩68,047 | 0.00% | 2.2천 |
|---|
| 2026.01.08 | ₩68,034 | ₩68,034 | ₩67,973 | ₩67,973 | -0.09% | 400 |
|---|
| 2026.01.07 | ₩67,940 | ₩68,099 | ₩67,927 | ₩68,012 | +0.11% | 5.3천 |
|---|
| 2026.01.06 | ₩67,927 | ₩67,940 | ₩67,826 | ₩67,880 | -0.07% | 1.1천 |
|---|
| 2026.01.05 | ₩67,927 | ₩67,927 | ₩67,860 | ₩67,871 | -0.08% | 3.9천 |
|---|
| 2026.01.02 | ₩67,820 | ₩67,820 | ₩67,820 | ₩67,820 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩67,818 | ₩67,818 | ₩67,720 | ₩67,740 | -0.12% | 800 |
|---|
| 2025.12.30 | ₩67,780 | ₩67,908 | ₩67,726 | ₩67,740 | -0.06% | 1.4만 |
|---|
| 2025.12.29 | ₩67,686 | ₩67,738 | ₩67,686 | ₩67,720 | +0.05% | 800 |
|---|
| 2025.12.26 | ₩67,699 | ₩67,699 | ₩67,666 | ₩67,666 | -0.05% | 4만 |
|---|
| 2025.12.24 | ₩67,633 | ₩67,699 | ₩67,633 | ₩67,699 | +0.10% | 4.1만 |
|---|
| 2025.12.23 | ₩67,619 | ₩67,619 | ₩67,613 | ₩67,613 | -0.01% | 4만 |
|---|
| 2025.12.22 | ₩67,686 | ₩67,726 | ₩67,633 | ₩67,726 | +0.06% | 4.2만 |
|---|
| 2025.12.19 | ₩67,873 | ₩67,873 | ₩67,873 | ₩67,873 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩67,887 | ₩67,904 | ₩67,820 | ₩67,867 | -0.03% | 4.2만 |
|---|
| 2025.12.17 | ₩67,925 | ₩67,925 | ₩67,833 | ₩67,846 | -0.12% | 4.1만 |
|---|
| 2025.12.16 | ₩67,740 | ₩67,826 | ₩67,740 | ₩67,826 | +0.13% | 4.1만 |
|---|
| 2025.12.15 | ₩67,793 | ₩67,833 | ₩67,780 | ₩67,786 | -0.01% | 4.4만 |
|---|
| 2025.12.12 | ₩67,806 | ₩67,806 | ₩67,760 | ₩67,760 | -0.07% | 4.1만 |
|---|
| 2025.12.11 | ₩67,887 | ₩67,887 | ₩67,793 | ₩67,793 | -0.14% | 4.2만 |
|---|
| 2025.12.10 | ₩67,726 | ₩67,746 | ₩67,726 | ₩67,746 | +0.03% | 4만 |
|---|
| 2025.12.09 | ₩67,713 | ₩67,873 | ₩67,706 | ₩67,706 | -0.01% | 4.2만 |
|---|
| 2025.12.08 | ₩67,713 | ₩67,873 | ₩67,679 | ₩67,720 | +0.01% | 5.2만 |
|---|
| 2025.12.05 | ₩67,713 | ₩67,766 | ₩67,671 | ₩67,708 | -0.01% | 4.1만 |
|---|
| 2025.12.04 | ₩67,740 | ₩68,020 | ₩67,740 | ₩67,766 | +0.04% | 4.9만 |
|---|
| 2025.12.03 | ₩67,850 | ₩67,850 | ₩67,850 | ₩67,850 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩67,753 | ₩67,797 | ₩67,753 | ₩67,753 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩67,833 | ₩68,047 | ₩67,796 | ₩67,826 | -0.01% | 3.5천 |
|---|
| 2025.11.28 | ₩67,947 | ₩67,947 | ₩67,947 | ₩67,947 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩67,967 | ₩67,976 | ₩67,967 | ₩67,976 | +0.01% | 500 |
|---|
| 2025.11.25 | ₩67,900 | ₩67,927 | ₩67,789 | ₩67,875 | -0.04% | 600 |
|---|
| 2025.11.24 | ₩67,913 | ₩68,114 | ₩67,885 | ₩68,060 | +0.22% | 3.7천 |
|---|
| 2025.11.21 | ₩68,154 | ₩68,181 | ₩68,087 | ₩68,127 | -0.04% | 2.8천 |
|---|
| 2025.11.20 | ₩68,040 | ₩68,047 | ₩68,036 | ₩68,040 | 0.00% | 700 |
|---|
| 2025.11.19 | ₩68,032 | ₩68,094 | ₩68,014 | ₩68,014 | -0.03% | 800 |
|---|
| 2025.11.18 | ₩68,087 | ₩68,114 | ₩68,060 | ₩68,087 | 0.00% | 1.2천 |
|---|
| 2025.11.17 | ₩68,020 | ₩68,020 | ₩67,995 | ₩67,995 | -0.04% | 700 |
|---|
| 2025.11.14 | ₩67,988 | ₩68,036 | ₩67,947 | ₩67,953 | -0.05% | 2.8천 |
|---|
| 2025.11.13 | ₩67,973 | ₩68,100 | ₩67,973 | ₩68,007 | +0.05% | 2.3천 |
|---|
| 2025.11.12 | ₩68,140 | ₩68,140 | ₩68,080 | ₩68,080 | -0.09% | 800 |
|---|
| 2025.11.11 | ₩68,167 | ₩68,167 | ₩68,167 | ₩68,167 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩68,060 | ₩68,181 | ₩68,046 | ₩68,047 | -0.02% | 4.1천 |
|---|
| 2025.11.07 | ₩68,086 | ₩68,086 | ₩67,967 | ₩67,967 | -0.17% | 1천 |
|---|
| 2025.11.06 | ₩67,887 | ₩68,020 | ₩67,887 | ₩67,987 | +0.15% | 1.4천 |
|---|
| 2025.11.05 | ₩67,887 | ₩67,953 | ₩67,887 | ₩67,907 | +0.03% | 1.1천 |
|---|
| 2025.11.04 | ₩67,943 | ₩68,007 | ₩67,943 | ₩68,000 | +0.08% | 600 |
|---|
| 2025.11.03 | ₩67,967 | ₩67,967 | ₩67,893 | ₩67,893 | -0.11% | 300 |
|---|
| 2025.10.31 | ₩67,905 | ₩67,993 | ₩67,905 | ₩67,941 | +0.05% | 600 |
|---|
| 2025.10.30 | ₩67,940 | ₩68,381 | ₩67,940 | ₩68,060 | +0.18% | 4.1천 |
|---|
| 2025.10.29 | ₩68,020 | ₩68,020 | ₩67,880 | ₩67,880 | -0.21% | 300 |
|---|
| 2025.10.28 | ₩68,047 | ₩68,047 | ₩67,967 | ₩67,967 | -0.12% | 400 |
|---|
| 2025.10.27 | ₩67,900 | ₩67,967 | ₩67,900 | ₩67,967 | +0.10% | 3.9만 |
|---|
| 2025.10.24 | ₩67,927 | ₩67,933 | ₩67,920 | ₩67,927 | 0.00% | 4만 |
|---|
| 2025.10.23 | ₩67,900 | ₩67,953 | ₩67,893 | ₩67,893 | -0.01% | 4.2만 |
|---|
| 2025.10.22 | ₩67,900 | ₩67,903 | ₩67,893 | ₩67,900 | 0.00% | 3.9만 |
|---|
| 2025.10.21 | ₩67,913 | ₩67,927 | ₩67,853 | ₩67,853 | -0.09% | 3.9만 |
|---|
| 2025.10.20 | ₩67,820 | ₩67,913 | ₩67,806 | ₩67,806 | -0.02% | 4.1만 |
|---|
| 2025.10.17 | ₩67,967 | ₩68,034 | ₩67,967 | ₩68,014 | +0.07% | 4만 |
|---|
| 2025.10.16 | ₩67,993 | ₩68,221 | ₩67,993 | ₩68,060 | +0.10% | 4만 |
|---|
| 2025.10.15 | ₩67,927 | ₩67,980 | ₩67,927 | ₩67,927 | 0.00% | 3.9만 |
|---|
| 2025.10.14 | ₩67,867 | ₩67,880 | ₩67,867 | ₩67,880 | +0.02% | 500 |
|---|
| 2025.10.13 | ₩67,806 | ₩67,899 | ₩67,806 | ₩67,899 | +0.14% | 1.8천 |
|---|
| 2025.10.10 | ₩67,846 | ₩67,846 | ₩67,738 | ₩67,798 | -0.07% | 4.1만 |
|---|