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 | ₩63,925 | ₩64,073 | ₩63,872 | ₩63,952 | +0.04% | 4만 |
| 2026.10.08 | ₩63,671 | ₩63,925 | ₩63,377 | ₩63,778 | +0.17% | 11.7만 |
| 2026.10.07 | ₩63,671 | ₩63,872 | ₩63,510 | ₩63,644 | -0.04% | 11.5만 |
| 2026.10.06 | ₩64,180 | ₩64,300 | ₩63,892 | ₩64,193 | +0.02% | 6.6만 |
| 2026.10.05 | ₩64,046 | ₩64,206 | ₩63,853 | ₩64,139 | +0.15% | 1.2만 |
| 2026.10.02 | ₩64,661 | ₩64,822 | ₩63,939 | ₩63,979 | -1.06% | 2.9만 |
| 2026.10.01 | ₩64,273 | ₩64,755 | ₩63,899 | ₩64,340 | +0.10% | 8.8만 |
| 2026.09.30 | ₩64,139 | ₩64,528 | ₩63,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,113 |
| -0.04% |
| 3.1만 |
| 2026.09.29 | ₩63,805 | ₩64,006 | ₩63,604 | ₩63,765 | -0.06% | 6만 |
|---|
| 2026.09.28 | ₩64,166 | ₩64,193 | ₩63,704 | ₩63,872 | -0.46% | 7만 |
|---|
| 2026.09.25 | ₩64,916 | ₩64,916 | ₩64,247 | ₩64,455 | -0.71% | 2.5만 |
|---|
| 2026.09.24 | ₩65,036 | ₩65,115 | ₩64,595 | ₩64,744 | -0.45% | 13.3만 |
|---|
| 2026.09.23 | ₩65,839 | ₩65,839 | ₩64,755 | ₩65,103 | -1.12% | 2.9만 |
|---|
| 2026.09.22 | ₩65,692 | ₩65,714 | ₩65,585 | ₩65,585 | -0.16% | 1.8만 |
|---|
| 2026.09.21 | ₩65,960 | ₩65,960 | ₩65,585 | ₩65,659 | -0.46% | 3.1만 |
|---|
| 2026.09.18 | ₩65,973 | ₩65,973 | ₩65,719 | ₩65,893 | -0.12% | 2.1만 |
|---|
| 2026.09.17 | ₩65,879 | ₩66,201 | ₩65,879 | ₩66,053 | +0.26% | 1.7만 |
|---|
| 2026.09.16 | ₩66,027 | ₩66,027 | ₩65,736 | ₩65,879 | -0.22% | 3.4만 |
|---|
| 2026.09.15 | ₩66,107 | ₩66,107 | ₩65,679 | ₩65,786 | -0.49% | 7.4만 |
|---|
| 2026.09.14 | ₩66,080 | ₩66,080 | ₩65,813 | ₩65,813 | -0.41% | 1.7만 |
|---|
| 2026.09.11 | ₩66,000 | ₩66,134 | ₩65,726 | ₩66,047 | +0.07% | 2.1만 |
|---|
| 2026.09.10 | ₩66,094 | ₩66,094 | ₩65,585 | ₩65,705 | -0.59% | 2.9만 |
|---|
| 2026.09.09 | ₩66,830 | ₩66,830 | ₩66,254 | ₩66,268 | -0.84% | 2.2만 |
|---|
| 2026.09.08 | ₩66,562 | ₩66,669 | ₩66,388 | ₩66,442 | -0.18% | 1.1만 |
|---|
| 2026.09.04 | ₩66,669 | ₩66,776 | ₩66,509 | ₩66,509 | -0.24% | 1.3만 |
|---|
| 2026.09.03 | ₩66,937 | ₩67,004 | ₩66,629 | ₩66,629 | -0.46% | 8.8천 |
|---|
| 2026.09.02 | ₩66,736 | ₩66,796 | ₩66,676 | ₩66,749 | +0.02% | 4.7만 |
|---|
| 2026.09.01 | ₩67,017 | ₩67,017 | ₩66,495 | ₩66,656 | -0.54% | 4.3만 |
|---|
| 2026.08.31 | ₩67,071 | ₩67,178 | ₩67,031 | ₩67,071 | 0.00% | 1.1만 |
|---|
| 2026.08.28 | ₩67,419 | ₩67,419 | ₩67,158 | ₩67,183 | -0.35% | 1.3만 |
|---|
| 2026.08.27 | ₩67,365 | ₩67,365 | ₩67,221 | ₩67,238 | -0.19% | 1.7만 |
|---|
| 2026.08.26 | ₩67,124 | ₩67,225 | ₩67,124 | ₩67,225 | +0.15% | 4.3천 |
|---|
| 2026.08.25 | ₩67,218 | ₩67,359 | ₩67,185 | ₩67,312 | +0.14% | 1.3만 |
|---|
| 2026.08.24 | ₩67,098 | ₩67,178 | ₩67,087 | ₩67,124 | +0.04% | 1.3만 |
|---|
| 2026.08.21 | ₩67,486 | ₩67,486 | ₩67,405 | ₩67,432 | -0.08% | 9.6천 |
|---|
| 2026.08.20 | ₩67,553 | ₩67,727 | ₩67,392 | ₩67,620 | +0.10% | 1.8만 |
|---|
| 2026.08.19 | ₩67,887 | ₩67,887 | ₩67,586 | ₩67,633 | -0.37% | 1.2만 |
|---|
| 2026.08.18 | ₩67,847 | ₩67,847 | ₩67,352 | ₩67,385 | -0.68% | 1.2만 |
|---|
| 2026.08.17 | ₩67,707 | ₩67,740 | ₩67,506 | ₩67,533 | -0.26% | 1.3만 |
|---|
| 2026.08.14 | ₩68,182 | ₩68,182 | ₩67,673 | ₩67,773 | -0.60% | 1.2만 |
|---|
| 2026.08.13 | ₩68,142 | ₩68,142 | ₩67,820 | ₩67,941 | -0.29% | 5천 |
|---|
| 2026.08.12 | ₩68,115 | ₩68,115 | ₩67,753 | ₩67,794 | -0.47% | 1.1만 |
|---|
| 2026.08.11 | ₩68,075 | ₩68,075 | ₩67,773 | ₩67,819 | -0.38% | 8.4천 |
|---|
| 2026.08.10 | ₩67,740 | ₩68,008 | ₩67,713 | ₩67,772 | +0.05% | 9.5천 |
|---|
| 2026.08.07 | ₩67,847 | ₩68,008 | ₩67,713 | ₩67,834 | -0.02% | 1.8만 |
|---|
| 2026.08.06 | ₩67,968 | ₩67,968 | ₩67,727 | ₩67,760 | -0.31% | 29.9만 |
|---|
| 2026.08.05 | ₩67,620 | ₩67,919 | ₩67,620 | ₩67,646 | +0.04% | 8.1천 |
|---|
| 2026.08.04 | ₩67,847 | ₩67,847 | ₩67,526 | ₩67,686 | -0.24% | 2만 |
|---|
| 2026.08.03 | ₩67,620 | ₩67,620 | ₩67,459 | ₩67,459 | -0.24% | 1.4만 |
|---|
| 2026.07.31 | ₩67,526 | ₩67,526 | ₩67,372 | ₩67,427 | -0.15% | 4.3천 |
|---|
| 2026.07.30 | ₩67,399 | ₩67,539 | ₩67,379 | ₩67,486 | +0.13% | 8.1천 |
|---|
| 2026.07.29 | ₩67,673 | ₩67,767 | ₩67,673 | ₩67,740 | +0.10% | 9.8천 |
|---|
| 2026.07.28 | ₩67,914 | ₩67,914 | ₩67,543 | ₩67,727 | -0.28% | 5.6천 |
|---|
| 2026.07.27 | ₩67,753 | ₩67,753 | ₩67,566 | ₩67,630 | -0.18% | 7천 |
|---|
| 2026.07.24 | ₩67,298 | ₩67,780 | ₩67,298 | ₩67,545 | +0.37% | 4.4만 |
|---|
| 2026.07.23 | ₩67,646 | ₩67,700 | ₩67,312 | ₩67,405 | -0.36% | 1.2만 |
|---|
| 2026.07.22 | ₩67,887 | ₩67,926 | ₩67,660 | ₩67,780 | -0.16% | 6.8천 |
|---|
| 2026.07.21 | ₩67,921 | ₩67,994 | ₩67,901 | ₩67,994 | +0.11% | 5.5천 |
|---|
| 2026.07.20 | ₩68,048 | ₩68,101 | ₩67,927 | ₩67,974 | -0.11% | 4천 |
|---|
| 2026.07.17 | ₩68,650 | ₩68,650 | ₩68,289 | ₩68,316 | -0.49% | 3.7천 |
|---|
| 2026.07.16 | ₩68,637 | ₩68,637 | ₩68,238 | ₩68,449 | -0.27% | 2만 |
|---|
| 2026.07.15 | ₩68,704 | ₩68,704 | ₩68,455 | ₩68,455 | -0.36% | 5.8천 |
|---|
| 2026.07.14 | ₩68,610 | ₩68,610 | ₩68,522 | ₩68,522 | -0.13% | 2.3천 |
|---|
| 2026.07.13 | ₩68,503 | ₩68,556 | ₩68,449 | ₩68,543 | +0.06% | 8.3천 |
|---|
| 2026.07.10 | ₩68,623 | ₩68,623 | ₩68,476 | ₩68,516 | -0.16% | 5.2천 |
|---|
| 2026.07.09 | ₩68,717 | ₩68,717 | ₩68,463 | ₩68,530 | -0.27% | 7.1천 |
|---|
| 2026.07.08 | ₩68,503 | ₩68,717 | ₩68,409 | ₩68,436 | -0.10% | 1.5만 |
|---|
| 2026.07.07 | ₩68,824 | ₩68,824 | ₩68,685 | ₩68,717 | -0.16% | 2.7만 |
|---|
| 2026.07.06 | ₩68,730 | ₩68,757 | ₩68,637 | ₩68,725 | -0.01% | 8.6천 |
|---|
| 2026.07.02 | ₩68,603 | ₩68,689 | ₩68,570 | ₩68,643 | +0.06% | 7.1천 |
|---|
| 2026.07.01 | ₩68,556 | ₩68,637 | ₩68,485 | ₩68,583 | +0.04% | 5.2천 |
|---|
| 2026.06.30 | ₩68,851 | ₩68,851 | ₩68,623 | ₩68,631 | -0.32% | 8.4천 |
|---|
| 2026.06.29 | ₩68,570 | ₩68,664 | ₩68,423 | ₩68,664 | +0.14% | 6.7천 |
|---|
| 2026.06.26 | ₩68,463 | ₩68,490 | ₩68,429 | ₩68,457 | -0.01% | 8.2천 |
|---|
| 2026.06.25 | ₩68,463 | ₩68,463 | ₩68,342 | ₩68,429 | -0.05% | 2.4천 |
|---|
| 2026.06.24 | ₩68,289 | ₩68,436 | ₩68,289 | ₩68,342 | +0.08% | 6.2천 |
|---|
| 2026.06.23 | ₩68,182 | ₩68,222 | ₩68,182 | ₩68,195 | +0.02% | 2.2천 |
|---|
| 2026.06.22 | ₩68,329 | ₩68,329 | ₩68,188 | ₩68,229 | -0.15% | 7천 |
|---|
| 2026.06.18 | ₩68,443 | ₩68,516 | ₩68,436 | ₩68,443 | 0.00% | 1.3만 |
|---|
| 2026.06.17 | ₩68,389 | ₩68,490 | ₩68,282 | ₩68,282 | -0.16% | 4.8천 |
|---|
| 2026.06.16 | ₩68,195 | ₩68,664 | ₩68,195 | ₩68,400 | +0.30% | 2.4만 |
|---|
| 2026.06.15 | ₩68,329 | ₩68,649 | ₩68,242 | ₩68,269 | -0.09% | 2.4만 |
|---|
| 2026.06.12 | ₩68,081 | ₩68,222 | ₩68,061 | ₩68,148 | +0.10% | 6.8천 |
|---|
| 2026.06.11 | ₩68,356 | ₩68,369 | ₩68,289 | ₩68,311 | -0.06% | 1.1만 |
|---|
| 2026.06.10 | ₩68,449 | ₩68,530 | ₩68,289 | ₩68,302 | -0.22% | 4천 |
|---|
| 2026.06.09 | ₩68,476 | ₩68,476 | ₩68,362 | ₩68,382 | -0.14% | 1.3천 |
|---|
| 2026.06.08 | ₩68,349 | ₩68,369 | ₩68,262 | ₩68,369 | +0.03% | 8천 |
|---|
| 2026.06.05 | ₩68,255 | ₩68,342 | ₩68,249 | ₩68,309 | +0.08% | 2.5천 |
|---|
| 2026.06.04 | ₩68,382 | ₩68,610 | ₩68,382 | ₩68,421 | +0.06% | 1.7만 |
|---|
| 2026.06.03 | ₩68,302 | ₩68,342 | ₩68,255 | ₩68,316 | +0.02% | 7.6천 |
|---|
| 2026.06.02 | ₩68,302 | ₩68,382 | ₩68,222 | ₩68,309 | +0.01% | 3.2천 |
|---|
| 2026.06.01 | ₩68,008 | ₩68,369 | ₩68,008 | ₩68,191 | +0.27% | 3.4천 |
|---|
| 2026.05.29 | ₩68,048 | ₩68,237 | ₩68,048 | ₩68,237 | +0.28% | 1.4만 |
|---|
| 2026.05.28 | ₩67,787 | ₩68,101 | ₩67,787 | ₩68,013 | +0.33% | 8.9천 |
|---|
| 2026.05.27 | ₩67,753 | ₩67,954 | ₩67,753 | ₩67,864 | +0.16% | 2.9천 |
|---|
| 2026.05.26 | ₩67,767 | ₩67,767 | ₩67,720 | ₩67,720 | -0.07% | 300 |
|---|
| 2026.05.22 | ₩67,459 | ₩67,484 | ₩67,413 | ₩67,431 | -0.04% | 4.1천 |
|---|
| 2026.05.21 | ₩67,278 | ₩67,316 | ₩67,278 | ₩67,316 | +0.06% | 1.8천 |
|---|
| 2026.05.20 | ₩67,379 | ₩67,391 | ₩67,265 | ₩67,296 | -0.12% | 3.6천 |
|---|
| 2026.05.19 | ₩67,238 | ₩67,271 | ₩67,072 | ₩67,271 | +0.05% | 6.5천 |
|---|
| 2026.05.18 | ₩67,379 | ₩67,459 | ₩67,325 | ₩67,392 | +0.02% | 800 |
|---|
| 2026.05.15 | ₩67,526 | ₩67,593 | ₩67,486 | ₩67,593 | +0.10% | 4천 |
|---|
| 2026.05.14 | ₩68,048 | ₩68,101 | ₩67,974 | ₩67,974 | -0.11% | 3천 |
|---|
| 2026.05.13 | ₩67,994 | ₩68,088 | ₩67,994 | ₩68,028 | +0.05% | 7.6천 |
|---|
| 2026.05.12 | ₩67,887 | ₩68,088 | ₩67,887 | ₩68,061 | +0.26% | 1.1만 |
|---|
| 2026.05.11 | ₩68,195 | ₩68,195 | ₩68,034 | ₩68,108 | -0.13% | 3.5천 |
|---|
| 2026.05.08 | ₩68,061 | ₩68,194 | ₩68,061 | ₩68,101 | +0.06% | 3.5천 |
|---|
| 2026.05.07 | ₩68,048 | ₩68,275 | ₩67,994 | ₩68,121 | +0.11% | 10.5만 |
|---|
| 2026.05.06 | ₩67,941 | ₩68,249 | ₩67,941 | ₩68,142 | +0.30% | 7.2천 |
|---|
| 2026.05.05 | ₩67,981 | ₩68,100 | ₩67,914 | ₩68,057 | +0.11% | 3.2천 |
|---|
| 2026.05.04 | ₩68,182 | ₩68,182 | ₩67,727 | ₩68,021 | -0.24% | 1.2만 |
|---|
| 2026.05.01 | ₩68,034 | ₩68,048 | ₩67,860 | ₩67,887 | -0.22% | 8.4천 |
|---|
| 2026.04.30 | ₩67,914 | ₩67,927 | ₩67,743 | ₩67,826 | -0.13% | 1.5만 |
|---|
| 2026.04.29 | ₩67,740 | ₩67,887 | ₩67,611 | ₩67,780 | +0.06% | 8.9천 |
|---|
| 2026.04.28 | ₩67,887 | ₩67,901 | ₩67,727 | ₩67,901 | +0.02% | 3.4천 |
|---|
| 2026.04.27 | ₩68,021 | ₩68,021 | ₩67,854 | ₩67,854 | -0.25% | 7.1천 |
|---|
| 2026.04.24 | ₩68,182 | ₩68,182 | ₩67,881 | ₩67,914 | -0.39% | 2.3천 |
|---|
| 2026.04.23 | ₩67,921 | ₩67,968 | ₩67,921 | ₩67,968 | +0.07% | 1.2천 |
|---|
| 2026.04.22 | ₩67,901 | ₩67,901 | ₩67,834 | ₩67,867 | -0.05% | 900 |
|---|
| 2026.04.21 | ₩67,894 | ₩67,894 | ₩67,713 | ₩67,773 | -0.18% | 3.1천 |
|---|
| 2026.04.20 | ₩68,048 | ₩68,048 | ₩67,764 | ₩67,860 | -0.28% | 1.1만 |
|---|
| 2026.04.17 | ₩68,208 | ₩68,249 | ₩68,128 | ₩68,142 | -0.10% | 7.6천 |
|---|
| 2026.04.16 | ₩67,921 | ₩67,921 | ₩67,901 | ₩67,901 | -0.03% | 700 |
|---|
| 2026.04.15 | ₩67,807 | ₩67,860 | ₩67,807 | ₩67,854 | +0.07% | 1.7천 |
|---|
| 2026.04.14 | ₩67,914 | ₩68,006 | ₩67,914 | ₩67,947 | +0.05% | 4.5천 |
|---|
| 2026.04.13 | ₩68,008 | ₩68,101 | ₩68,008 | ₩68,028 | +0.03% | 3.2천 |
|---|
| 2026.04.10 | ₩67,993 | ₩67,993 | ₩67,820 | ₩67,887 | -0.16% | 4.3천 |
|---|
| 2026.04.09 | ₩67,894 | ₩68,048 | ₩67,894 | ₩67,988 | +0.14% | 500 |
|---|
| 2026.04.08 | ₩68,155 | ₩68,155 | ₩67,874 | ₩67,887 | -0.39% | 1.5천 |
|---|
| 2026.04.07 | ₩67,740 | ₩67,753 | ₩67,633 | ₩67,747 | +0.01% | 1.5천 |
|---|
| 2026.04.06 | ₩67,820 | ₩67,820 | ₩67,681 | ₩67,727 | -0.14% | 7.4천 |
|---|
| 2026.04.02 | ₩67,593 | ₩67,780 | ₩67,539 | ₩67,700 | +0.16% | 6.7천 |
|---|
| 2026.04.01 | ₩67,753 | ₩67,753 | ₩67,472 | ₩67,559 | -0.29% | 900 |
|---|
| 2026.03.31 | ₩67,138 | ₩67,472 | ₩67,124 | ₩67,421 | +0.42% | 5.6천 |
|---|
| 2026.03.30 | ₩67,111 | ₩67,151 | ₩67,044 | ₩67,095 | -0.02% | 6.1천 |
|---|
| 2026.03.27 | ₩66,723 | ₩67,017 | ₩66,723 | ₩66,924 | +0.30% | 2.9천 |
|---|
| 2026.03.26 | ₩67,111 | ₩67,111 | ₩66,970 | ₩66,970 | -0.21% | 800 |
|---|
| 2026.03.25 | ₩67,138 | ₩67,144 | ₩67,004 | ₩67,144 | +0.01% | 5.1천 |
|---|
| 2026.03.24 | ₩67,258 | ₩67,258 | ₩66,910 | ₩66,910 | -0.52% | 2.4천 |
|---|
| 2026.03.23 | ₩67,138 | ₩67,405 | ₩67,138 | ₩67,330 | +0.29% | 4.4천 |
|---|
| 2026.03.20 | ₩67,887 | ₩67,934 | ₩67,432 | ₩67,432 | -0.67% | 2.5천 |
|---|
| 2026.03.19 | ₩67,968 | ₩68,021 | ₩67,941 | ₩68,021 | +0.08% | 1.3천 |
|---|
| 2026.03.18 | ₩68,222 | ₩68,235 | ₩68,155 | ₩68,155 | -0.10% | 2.4천 |
|---|
| 2026.03.17 | ₩68,516 | ₩68,516 | ₩68,175 | ₩68,188 | -0.48% | 5.7천 |
|---|
| 2026.03.16 | ₩68,329 | ₩68,329 | ₩68,135 | ₩68,175 | -0.23% | 9.8천 |
|---|
| 2026.03.13 | ₩67,988 | ₩68,168 | ₩67,988 | ₩68,115 | +0.19% | 6.6천 |
|---|
| 2026.03.12 | ₩67,834 | ₩67,874 | ₩67,834 | ₩67,860 | +0.04% | 800 |
|---|
| 2026.03.11 | ₩68,088 | ₩68,155 | ₩68,048 | ₩68,061 | -0.04% | 1.3천 |
|---|
| 2026.03.10 | ₩68,289 | ₩68,302 | ₩68,168 | ₩68,202 | -0.13% | 1.1천 |
|---|
| 2026.03.09 | ₩68,175 | ₩68,316 | ₩68,175 | ₩68,289 | +0.17% | 1.9천 |
|---|
| 2026.03.06 | ₩68,142 | ₩68,316 | ₩68,021 | ₩68,255 | +0.17% | 2천 |
|---|
| 2026.03.05 | ₩68,182 | ₩68,275 | ₩68,075 | ₩68,275 | +0.14% | 3.1천 |
|---|
| 2026.03.04 | ₩68,262 | ₩68,429 | ₩68,262 | ₩68,396 | +0.20% | 3.3천 |
|---|
| 2026.03.03 | ₩68,423 | ₩68,463 | ₩68,262 | ₩68,409 | -0.02% | 9.8천 |
|---|
| 2026.03.02 | ₩68,677 | ₩68,797 | ₩68,503 | ₩68,661 | -0.02% | 1.5만 |
|---|
| 2026.02.27 | ₩68,724 | ₩68,918 | ₩68,724 | ₩68,891 | +0.24% | 7.7천 |
|---|
| 2026.02.26 | ₩68,704 | ₩68,797 | ₩68,637 | ₩68,690 | -0.02% | 6천 |
|---|
| 2026.02.25 | ₩68,664 | ₩69,507 | ₩68,603 | ₩69,025 | +0.53% | 4.9만 |
|---|
| 2026.02.24 | ₩68,516 | ₩68,689 | ₩68,443 | ₩68,523 | +0.01% | 9.8천 |
|---|
| 2026.02.23 | ₩68,503 | ₩68,583 | ₩68,423 | ₩68,510 | +0.01% | 9.4천 |
|---|
| 2026.02.20 | ₩68,543 | ₩68,744 | ₩68,543 | ₩68,684 | +0.21% | 1.5천 |
|---|
| 2026.02.19 | ₩68,650 | ₩68,730 | ₩68,650 | ₩68,664 | +0.02% | 1.9천 |
|---|
| 2026.02.18 | ₩68,878 | ₩68,878 | ₩68,684 | ₩68,724 | -0.22% | 2.3만 |
|---|
| 2026.02.17 | ₩68,623 | ₩68,851 | ₩68,603 | ₩68,797 | +0.25% | 7.6천 |
|---|
| 2026.02.13 | ₩68,771 | ₩68,771 | ₩68,423 | ₩68,570 | -0.29% | 8.7천 |
|---|
| 2026.02.12 | ₩68,396 | ₩68,597 | ₩68,329 | ₩68,403 | +0.01% | 2.2천 |
|---|
| 2026.02.11 | ₩68,275 | ₩68,342 | ₩68,269 | ₩68,302 | +0.04% | 4.8천 |
|---|
| 2026.02.10 | ₩68,409 | ₩68,503 | ₩68,389 | ₩68,449 | +0.06% | 3.5천 |
|---|
| 2026.02.09 | ₩68,249 | ₩68,329 | ₩68,125 | ₩68,262 | +0.02% | 2.2천 |
|---|
| 2026.02.06 | ₩68,061 | ₩68,302 | ₩68,061 | ₩68,176 | +0.17% | 4.2천 |
|---|
| 2026.02.05 | ₩68,182 | ₩68,235 | ₩68,182 | ₩68,195 | +0.02% | 1.1천 |
|---|
| 2026.02.04 | ₩68,014 | ₩68,182 | ₩68,014 | ₩68,175 | +0.24% | 3.6천 |
|---|
| 2026.02.03 | ₩68,021 | ₩68,075 | ₩67,934 | ₩68,014 | -0.01% | 4.2천 |
|---|
| 2026.02.02 | ₩67,968 | ₩68,302 | ₩67,968 | ₩68,115 | +0.22% | 1.8만 |
|---|
| 2026.01.30 | ₩67,874 | ₩67,921 | ₩67,874 | ₩67,921 | +0.07% | 700 |
|---|
| 2026.01.29 | ₩67,927 | ₩67,927 | ₩67,867 | ₩67,867 | -0.09% | 2.3천 |
|---|
| 2026.01.28 | ₩67,794 | ₩67,874 | ₩67,787 | ₩67,851 | +0.08% | 600 |
|---|
| 2026.01.27 | ₩67,840 | ₩67,840 | ₩67,840 | ₩67,840 | 0.00% | 400 |
|---|
| 2026.01.26 | ₩67,760 | ₩67,847 | ₩67,700 | ₩67,847 | +0.13% | 5.5천 |
|---|
| 2026.01.23 | ₩67,820 | ₩67,820 | ₩67,747 | ₩67,807 | -0.02% | 2.5천 |
|---|
| 2026.01.22 | ₩67,593 | ₩67,780 | ₩67,593 | ₩67,716 | +0.18% | 1.1천 |
|---|
| 2026.01.21 | ₩67,472 | ₩67,733 | ₩67,472 | ₩67,733 | +0.39% | 1.9천 |
|---|
| 2026.01.20 | ₩67,968 | ₩67,968 | ₩67,686 | ₩67,686 | -0.41% | 4.2천 |
|---|
| 2026.01.16 | ₩68,289 | ₩68,289 | ₩68,115 | ₩68,150 | -0.20% | 4.5천 |
|---|
| 2026.01.15 | ₩68,128 | ₩68,262 | ₩68,128 | ₩68,202 | +0.11% | 4.5천 |
|---|
| 2026.01.14 | ₩68,222 | ₩68,289 | ₩68,202 | ₩68,202 | -0.03% | 1.2천 |
|---|
| 2026.01.13 | ₩68,115 | ₩68,208 | ₩68,008 | ₩68,182 | +0.10% | 1.1만 |
|---|
| 2026.01.12 | ₩68,155 | ₩68,235 | ₩68,034 | ₩68,175 | +0.03% | 2.7천 |
|---|
| 2026.01.09 | ₩68,155 | ₩68,182 | ₩68,115 | ₩68,155 | 0.00% | 2.2천 |
|---|
| 2026.01.08 | ₩68,142 | ₩68,142 | ₩68,081 | ₩68,081 | -0.09% | 400 |
|---|
| 2026.01.07 | ₩68,048 | ₩68,207 | ₩68,034 | ₩68,120 | +0.11% | 5.3천 |
|---|
| 2026.01.06 | ₩68,034 | ₩68,048 | ₩67,934 | ₩67,988 | -0.07% | 1.1천 |
|---|
| 2026.01.05 | ₩68,034 | ₩68,034 | ₩67,968 | ₩67,978 | -0.08% | 3.9천 |
|---|
| 2026.01.02 | ₩67,927 | ₩67,927 | ₩67,927 | ₩67,927 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩67,926 | ₩67,926 | ₩67,827 | ₩67,847 | -0.12% | 800 |
|---|
| 2025.12.30 | ₩67,887 | ₩68,016 | ₩67,834 | ₩67,847 | -0.06% | 1.4만 |
|---|
| 2025.12.29 | ₩67,794 | ₩67,846 | ₩67,794 | ₩67,827 | +0.05% | 800 |
|---|
| 2025.12.26 | ₩67,807 | ₩67,807 | ₩67,773 | ₩67,773 | -0.05% | 4만 |
|---|
| 2025.12.24 | ₩67,740 | ₩67,807 | ₩67,740 | ₩67,807 | +0.10% | 4.1만 |
|---|
| 2025.12.23 | ₩67,727 | ₩67,727 | ₩67,720 | ₩67,720 | -0.01% | 4만 |
|---|
| 2025.12.22 | ₩67,794 | ₩67,834 | ₩67,740 | ₩67,834 | +0.06% | 4.2만 |
|---|
| 2025.12.19 | ₩67,981 | ₩67,981 | ₩67,981 | ₩67,981 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩67,994 | ₩68,012 | ₩67,927 | ₩67,974 | -0.03% | 4.2만 |
|---|
| 2025.12.17 | ₩68,033 | ₩68,033 | ₩67,941 | ₩67,954 | -0.12% | 4.1만 |
|---|
| 2025.12.16 | ₩67,847 | ₩67,934 | ₩67,847 | ₩67,934 | +0.13% | 4.1만 |
|---|
| 2025.12.15 | ₩67,901 | ₩67,941 | ₩67,887 | ₩67,894 | -0.01% | 4.4만 |
|---|
| 2025.12.12 | ₩67,914 | ₩67,914 | ₩67,867 | ₩67,867 | -0.07% | 4.1만 |
|---|
| 2025.12.11 | ₩67,994 | ₩67,994 | ₩67,901 | ₩67,901 | -0.14% | 4.2만 |
|---|
| 2025.12.10 | ₩67,834 | ₩67,854 | ₩67,834 | ₩67,854 | +0.03% | 4만 |
|---|
| 2025.12.09 | ₩67,820 | ₩67,981 | ₩67,814 | ₩67,814 | -0.01% | 4.2만 |
|---|
| 2025.12.08 | ₩67,820 | ₩67,981 | ₩67,787 | ₩67,827 | +0.01% | 5.2만 |
|---|
| 2025.12.05 | ₩67,820 | ₩67,874 | ₩67,779 | ₩67,815 | -0.01% | 4.1만 |
|---|
| 2025.12.04 | ₩67,847 | ₩68,128 | ₩67,847 | ₩67,874 | +0.04% | 4.9만 |
|---|
| 2025.12.03 | ₩67,958 | ₩67,958 | ₩67,958 | ₩67,958 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩67,860 | ₩67,905 | ₩67,860 | ₩67,860 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩67,941 | ₩68,155 | ₩67,903 | ₩67,934 | -0.01% | 3.5천 |
|---|
| 2025.11.28 | ₩68,055 | ₩68,055 | ₩68,055 | ₩68,055 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩68,075 | ₩68,084 | ₩68,075 | ₩68,084 | +0.01% | 500 |
|---|
| 2025.11.25 | ₩68,008 | ₩68,034 | ₩67,897 | ₩67,982 | -0.04% | 600 |
|---|
| 2025.11.24 | ₩68,021 | ₩68,222 | ₩67,993 | ₩68,168 | +0.22% | 3.7천 |
|---|
| 2025.11.21 | ₩68,262 | ₩68,289 | ₩68,195 | ₩68,235 | -0.04% | 2.8천 |
|---|
| 2025.11.20 | ₩68,148 | ₩68,155 | ₩68,144 | ₩68,148 | 0.00% | 700 |
|---|
| 2025.11.19 | ₩68,140 | ₩68,202 | ₩68,121 | ₩68,121 | -0.03% | 800 |
|---|
| 2025.11.18 | ₩68,195 | ₩68,222 | ₩68,168 | ₩68,195 | 0.00% | 1.2천 |
|---|
| 2025.11.17 | ₩68,128 | ₩68,128 | ₩68,103 | ₩68,103 | -0.04% | 700 |
|---|
| 2025.11.14 | ₩68,096 | ₩68,144 | ₩68,055 | ₩68,061 | -0.05% | 2.8천 |
|---|
| 2025.11.13 | ₩68,081 | ₩68,208 | ₩68,081 | ₩68,115 | +0.05% | 2.3천 |
|---|
| 2025.11.12 | ₩68,249 | ₩68,249 | ₩68,188 | ₩68,188 | -0.09% | 800 |
|---|
| 2025.11.11 | ₩68,275 | ₩68,275 | ₩68,275 | ₩68,275 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩68,168 | ₩68,289 | ₩68,154 | ₩68,155 | -0.02% | 4.1천 |
|---|
| 2025.11.07 | ₩68,194 | ₩68,194 | ₩68,075 | ₩68,075 | -0.17% | 1천 |
|---|
| 2025.11.06 | ₩67,994 | ₩68,128 | ₩67,994 | ₩68,095 | +0.15% | 1.4천 |
|---|
| 2025.11.05 | ₩67,994 | ₩68,061 | ₩67,994 | ₩68,014 | +0.03% | 1.1천 |
|---|
| 2025.11.04 | ₩68,050 | ₩68,115 | ₩68,050 | ₩68,108 | +0.08% | 600 |
|---|
| 2025.11.03 | ₩68,075 | ₩68,075 | ₩68,001 | ₩68,001 | -0.11% | 300 |
|---|
| 2025.10.31 | ₩68,013 | ₩68,101 | ₩68,013 | ₩68,049 | +0.05% | 600 |
|---|
| 2025.10.30 | ₩68,048 | ₩68,490 | ₩68,048 | ₩68,168 | +0.18% | 4.1천 |
|---|
| 2025.10.29 | ₩68,128 | ₩68,128 | ₩67,988 | ₩67,988 | -0.21% | 300 |
|---|
| 2025.10.28 | ₩68,155 | ₩68,155 | ₩68,075 | ₩68,075 | -0.12% | 400 |
|---|
| 2025.10.27 | ₩68,008 | ₩68,075 | ₩68,008 | ₩68,075 | +0.10% | 3.9만 |
|---|
| 2025.10.24 | ₩68,034 | ₩68,041 | ₩68,028 | ₩68,034 | 0.00% | 4만 |
|---|
| 2025.10.23 | ₩68,008 | ₩68,061 | ₩68,001 | ₩68,001 | -0.01% | 4.2만 |
|---|
| 2025.10.22 | ₩68,008 | ₩68,010 | ₩68,001 | ₩68,008 | 0.00% | 3.9만 |
|---|
| 2025.10.21 | ₩68,021 | ₩68,034 | ₩67,961 | ₩67,961 | -0.09% | 3.9만 |
|---|
| 2025.10.20 | ₩67,927 | ₩68,021 | ₩67,914 | ₩67,914 | -0.02% | 4.1만 |
|---|
| 2025.10.17 | ₩68,075 | ₩68,142 | ₩68,075 | ₩68,121 | +0.07% | 4만 |
|---|
| 2025.10.16 | ₩68,101 | ₩68,329 | ₩68,101 | ₩68,168 | +0.10% | 4만 |
|---|
| 2025.10.15 | ₩68,034 | ₩68,088 | ₩68,034 | ₩68,034 | 0.00% | 3.9만 |
|---|
| 2025.10.14 | ₩67,974 | ₩67,988 | ₩67,974 | ₩67,988 | +0.02% | 500 |
|---|
| 2025.10.13 | ₩67,914 | ₩68,006 | ₩67,914 | ₩68,006 | +0.14% | 1.8천 |
|---|
| 2025.10.10 | ₩67,954 | ₩67,954 | ₩67,846 | ₩67,906 | -0.07% | 4.1만 |
|---|