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 | ₩64,072 | ₩64,220 | ₩64,018 | ₩64,099 | +0.04% | 4만 |
| 2026.10.08 | ₩63,817 | ₩64,072 | ₩63,522 | ₩63,924 | +0.17% | 11.7만 |
| 2026.10.07 | ₩63,817 | ₩64,018 | ₩63,656 | ₩63,790 | -0.04% | 11.5만 |
| 2026.10.06 | ₩64,327 | ₩64,448 | ₩64,038 | ₩64,340 | +0.02% | 6.6만 |
| 2026.10.05 | ₩64,193 | ₩64,354 | ₩64,000 | ₩64,287 | +0.15% | 1.2만 |
| 2026.10.02 | ₩64,810 | ₩64,971 | ₩64,085 | ₩64,126 | -1.06% | 2.9만 |
| 2026.10.01 | ₩64,421 | ₩64,904 | ₩64,045 | ₩64,488 | +0.10% | 8.8만 |
| 2026.09.30 | ₩64,287 | ₩64,676 | ₩63,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,260 |
| -0.04% |
| 3.1만 |
| 2026.09.29 | ₩63,951 | ₩64,152 | ₩63,750 | ₩63,911 | -0.06% | 6만 |
|---|
| 2026.09.28 | ₩64,313 | ₩64,340 | ₩63,851 | ₩64,018 | -0.46% | 7만 |
|---|
| 2026.09.25 | ₩65,065 | ₩65,065 | ₩64,394 | ₩64,603 | -0.71% | 2.5만 |
|---|
| 2026.09.24 | ₩65,185 | ₩65,265 | ₩64,743 | ₩64,893 | -0.45% | 13.3만 |
|---|
| 2026.09.23 | ₩65,990 | ₩65,990 | ₩64,904 | ₩65,253 | -1.12% | 2.9만 |
|---|
| 2026.09.22 | ₩65,843 | ₩65,864 | ₩65,735 | ₩65,735 | -0.16% | 1.8만 |
|---|
| 2026.09.21 | ₩66,111 | ₩66,111 | ₩65,735 | ₩65,809 | -0.46% | 3.1만 |
|---|
| 2026.09.18 | ₩66,125 | ₩66,125 | ₩65,870 | ₩66,044 | -0.12% | 2.1만 |
|---|
| 2026.09.17 | ₩66,031 | ₩66,353 | ₩66,031 | ₩66,205 | +0.26% | 1.7만 |
|---|
| 2026.09.16 | ₩66,178 | ₩66,178 | ₩65,887 | ₩66,031 | -0.22% | 3.4만 |
|---|
| 2026.09.15 | ₩66,259 | ₩66,259 | ₩65,829 | ₩65,937 | -0.49% | 7.4만 |
|---|
| 2026.09.14 | ₩66,232 | ₩66,232 | ₩65,964 | ₩65,964 | -0.41% | 1.7만 |
|---|
| 2026.09.11 | ₩66,151 | ₩66,285 | ₩65,876 | ₩66,198 | +0.07% | 2.1만 |
|---|
| 2026.09.10 | ₩66,245 | ₩66,245 | ₩65,735 | ₩65,856 | -0.59% | 2.9만 |
|---|
| 2026.09.09 | ₩66,983 | ₩66,983 | ₩66,406 | ₩66,420 | -0.84% | 2.2만 |
|---|
| 2026.09.08 | ₩66,715 | ₩66,822 | ₩66,540 | ₩66,594 | -0.18% | 1.1만 |
|---|
| 2026.09.04 | ₩66,822 | ₩66,929 | ₩66,661 | ₩66,661 | -0.24% | 1.3만 |
|---|
| 2026.09.03 | ₩67,090 | ₩67,157 | ₩66,782 | ₩66,782 | -0.46% | 8.8천 |
|---|
| 2026.09.02 | ₩66,889 | ₩66,950 | ₩66,829 | ₩66,903 | +0.02% | 4.7만 |
|---|
| 2026.09.01 | ₩67,171 | ₩67,171 | ₩66,648 | ₩66,809 | -0.54% | 4.3만 |
|---|
| 2026.08.31 | ₩67,225 | ₩67,332 | ₩67,184 | ₩67,225 | 0.00% | 1.1만 |
|---|
| 2026.08.28 | ₩67,573 | ₩67,573 | ₩67,312 | ₩67,337 | -0.35% | 1.3만 |
|---|
| 2026.08.27 | ₩67,520 | ₩67,520 | ₩67,375 | ₩67,392 | -0.19% | 1.7만 |
|---|
| 2026.08.26 | ₩67,278 | ₩67,379 | ₩67,278 | ₩67,379 | +0.15% | 4.3천 |
|---|
| 2026.08.25 | ₩67,372 | ₩67,513 | ₩67,339 | ₩67,466 | +0.14% | 1.3만 |
|---|
| 2026.08.24 | ₩67,251 | ₩67,332 | ₩67,241 | ₩67,278 | +0.04% | 1.3만 |
|---|
| 2026.08.21 | ₩67,640 | ₩67,640 | ₩67,560 | ₩67,587 | -0.08% | 9.6천 |
|---|
| 2026.08.20 | ₩67,708 | ₩67,882 | ₩67,547 | ₩67,775 | +0.10% | 1.8만 |
|---|
| 2026.08.19 | ₩68,043 | ₩68,043 | ₩67,741 | ₩67,788 | -0.37% | 1.2만 |
|---|
| 2026.08.18 | ₩68,003 | ₩68,003 | ₩67,506 | ₩67,540 | -0.68% | 1.2만 |
|---|
| 2026.08.17 | ₩67,862 | ₩67,895 | ₩67,661 | ₩67,687 | -0.26% | 1.3만 |
|---|
| 2026.08.14 | ₩68,338 | ₩68,338 | ₩67,828 | ₩67,929 | -0.60% | 1.2만 |
|---|
| 2026.08.13 | ₩68,298 | ₩68,298 | ₩67,976 | ₩68,097 | -0.29% | 5천 |
|---|
| 2026.08.12 | ₩68,271 | ₩68,271 | ₩67,909 | ₩67,949 | -0.47% | 1.1만 |
|---|
| 2026.08.11 | ₩68,231 | ₩68,231 | ₩67,929 | ₩67,974 | -0.38% | 8.4천 |
|---|
| 2026.08.10 | ₩67,895 | ₩68,164 | ₩67,869 | ₩67,928 | +0.05% | 9.5천 |
|---|
| 2026.08.07 | ₩68,003 | ₩68,164 | ₩67,869 | ₩67,989 | -0.02% | 1.8만 |
|---|
| 2026.08.06 | ₩68,123 | ₩68,123 | ₩67,882 | ₩67,915 | -0.31% | 29.9만 |
|---|
| 2026.08.05 | ₩67,775 | ₩68,075 | ₩67,775 | ₩67,801 | +0.04% | 8.1천 |
|---|
| 2026.08.04 | ₩68,003 | ₩68,003 | ₩67,681 | ₩67,842 | -0.24% | 2만 |
|---|
| 2026.08.03 | ₩67,775 | ₩67,775 | ₩67,614 | ₩67,614 | -0.24% | 1.4만 |
|---|
| 2026.07.31 | ₩67,681 | ₩67,681 | ₩67,526 | ₩67,581 | -0.15% | 4.3천 |
|---|
| 2026.07.30 | ₩67,553 | ₩67,694 | ₩67,533 | ₩67,640 | +0.13% | 8.1천 |
|---|
| 2026.07.29 | ₩67,828 | ₩67,922 | ₩67,828 | ₩67,895 | +0.10% | 9.8천 |
|---|
| 2026.07.28 | ₩68,070 | ₩68,070 | ₩67,698 | ₩67,882 | -0.28% | 5.6천 |
|---|
| 2026.07.27 | ₩67,909 | ₩67,909 | ₩67,721 | ₩67,785 | -0.18% | 7천 |
|---|
| 2026.07.24 | ₩67,453 | ₩67,936 | ₩67,453 | ₩67,699 | +0.37% | 4.4만 |
|---|
| 2026.07.23 | ₩67,801 | ₩67,855 | ₩67,466 | ₩67,560 | -0.36% | 1.2만 |
|---|
| 2026.07.22 | ₩68,043 | ₩68,082 | ₩67,815 | ₩67,936 | -0.16% | 6.8천 |
|---|
| 2026.07.21 | ₩68,076 | ₩68,150 | ₩68,056 | ₩68,150 | +0.11% | 5.5천 |
|---|
| 2026.07.20 | ₩68,204 | ₩68,258 | ₩68,083 | ₩68,130 | -0.11% | 4천 |
|---|
| 2026.07.17 | ₩68,808 | ₩68,808 | ₩68,445 | ₩68,472 | -0.49% | 3.7천 |
|---|
| 2026.07.16 | ₩68,794 | ₩68,794 | ₩68,394 | ₩68,606 | -0.27% | 2만 |
|---|
| 2026.07.15 | ₩68,861 | ₩68,861 | ₩68,612 | ₩68,612 | -0.36% | 5.8천 |
|---|
| 2026.07.14 | ₩68,767 | ₩68,767 | ₩68,679 | ₩68,679 | -0.13% | 2.3천 |
|---|
| 2026.07.13 | ₩68,660 | ₩68,714 | ₩68,606 | ₩68,700 | +0.06% | 8.3천 |
|---|
| 2026.07.10 | ₩68,781 | ₩68,781 | ₩68,633 | ₩68,673 | -0.16% | 5.2천 |
|---|
| 2026.07.09 | ₩68,875 | ₩68,875 | ₩68,620 | ₩68,687 | -0.27% | 7.1천 |
|---|
| 2026.07.08 | ₩68,660 | ₩68,875 | ₩68,566 | ₩68,593 | -0.10% | 1.5만 |
|---|
| 2026.07.07 | ₩68,982 | ₩68,982 | ₩68,842 | ₩68,875 | -0.16% | 2.7만 |
|---|
| 2026.07.06 | ₩68,888 | ₩68,915 | ₩68,794 | ₩68,883 | -0.01% | 8.6천 |
|---|
| 2026.07.02 | ₩68,761 | ₩68,846 | ₩68,727 | ₩68,801 | +0.06% | 7.1천 |
|---|
| 2026.07.01 | ₩68,714 | ₩68,794 | ₩68,643 | ₩68,741 | +0.04% | 5.2천 |
|---|
| 2026.06.30 | ₩69,009 | ₩69,009 | ₩68,781 | ₩68,789 | -0.32% | 8.4천 |
|---|
| 2026.06.29 | ₩68,727 | ₩68,821 | ₩68,580 | ₩68,821 | +0.14% | 6.7천 |
|---|
| 2026.06.26 | ₩68,620 | ₩68,647 | ₩68,586 | ₩68,614 | -0.01% | 8.2천 |
|---|
| 2026.06.25 | ₩68,620 | ₩68,620 | ₩68,499 | ₩68,586 | -0.05% | 2.4천 |
|---|
| 2026.06.24 | ₩68,445 | ₩68,593 | ₩68,445 | ₩68,499 | +0.08% | 6.2천 |
|---|
| 2026.06.23 | ₩68,338 | ₩68,378 | ₩68,338 | ₩68,351 | +0.02% | 2.2천 |
|---|
| 2026.06.22 | ₩68,486 | ₩68,486 | ₩68,345 | ₩68,385 | -0.15% | 7천 |
|---|
| 2026.06.18 | ₩68,600 | ₩68,673 | ₩68,593 | ₩68,600 | 0.00% | 1.3만 |
|---|
| 2026.06.17 | ₩68,546 | ₩68,647 | ₩68,439 | ₩68,439 | -0.16% | 4.8천 |
|---|
| 2026.06.16 | ₩68,351 | ₩68,821 | ₩68,351 | ₩68,557 | +0.30% | 2.4만 |
|---|
| 2026.06.15 | ₩68,486 | ₩68,806 | ₩68,398 | ₩68,425 | -0.09% | 2.4만 |
|---|
| 2026.06.12 | ₩68,237 | ₩68,378 | ₩68,217 | ₩68,305 | +0.10% | 6.8천 |
|---|
| 2026.06.11 | ₩68,512 | ₩68,526 | ₩68,445 | ₩68,468 | -0.06% | 1.1만 |
|---|
| 2026.06.10 | ₩68,606 | ₩68,687 | ₩68,445 | ₩68,459 | -0.22% | 4천 |
|---|
| 2026.06.09 | ₩68,633 | ₩68,633 | ₩68,519 | ₩68,539 | -0.14% | 1.3천 |
|---|
| 2026.06.08 | ₩68,506 | ₩68,526 | ₩68,419 | ₩68,526 | +0.03% | 8천 |
|---|
| 2026.06.05 | ₩68,412 | ₩68,499 | ₩68,405 | ₩68,465 | +0.08% | 2.5천 |
|---|
| 2026.06.04 | ₩68,539 | ₩68,767 | ₩68,539 | ₩68,578 | +0.06% | 1.7만 |
|---|
| 2026.06.03 | ₩68,459 | ₩68,499 | ₩68,412 | ₩68,472 | +0.02% | 7.6천 |
|---|
| 2026.06.02 | ₩68,459 | ₩68,539 | ₩68,378 | ₩68,465 | +0.01% | 3.2천 |
|---|
| 2026.06.01 | ₩68,164 | ₩68,526 | ₩68,164 | ₩68,347 | +0.27% | 3.4천 |
|---|
| 2026.05.29 | ₩68,204 | ₩68,393 | ₩68,204 | ₩68,393 | +0.28% | 1.4만 |
|---|
| 2026.05.28 | ₩67,942 | ₩68,258 | ₩67,942 | ₩68,169 | +0.33% | 8.9천 |
|---|
| 2026.05.27 | ₩67,909 | ₩68,110 | ₩67,909 | ₩68,020 | +0.16% | 2.9천 |
|---|
| 2026.05.26 | ₩67,922 | ₩67,922 | ₩67,875 | ₩67,875 | -0.07% | 300 |
|---|
| 2026.05.22 | ₩67,614 | ₩67,639 | ₩67,568 | ₩67,585 | -0.04% | 4.1천 |
|---|
| 2026.05.21 | ₩67,433 | ₩67,470 | ₩67,433 | ₩67,470 | +0.06% | 1.8천 |
|---|
| 2026.05.20 | ₩67,533 | ₩67,545 | ₩67,419 | ₩67,450 | -0.12% | 3.6천 |
|---|
| 2026.05.19 | ₩67,392 | ₩67,426 | ₩67,226 | ₩67,426 | +0.05% | 6.5천 |
|---|
| 2026.05.18 | ₩67,533 | ₩67,614 | ₩67,479 | ₩67,547 | +0.02% | 800 |
|---|
| 2026.05.15 | ₩67,681 | ₩67,748 | ₩67,640 | ₩67,748 | +0.10% | 4천 |
|---|
| 2026.05.14 | ₩68,204 | ₩68,258 | ₩68,130 | ₩68,130 | -0.11% | 3천 |
|---|
| 2026.05.13 | ₩68,150 | ₩68,244 | ₩68,150 | ₩68,184 | +0.05% | 7.6천 |
|---|
| 2026.05.12 | ₩68,043 | ₩68,244 | ₩68,043 | ₩68,217 | +0.26% | 1.1만 |
|---|
| 2026.05.11 | ₩68,351 | ₩68,351 | ₩68,190 | ₩68,264 | -0.13% | 3.5천 |
|---|
| 2026.05.08 | ₩68,217 | ₩68,350 | ₩68,217 | ₩68,258 | +0.06% | 3.5천 |
|---|
| 2026.05.07 | ₩68,204 | ₩68,432 | ₩68,150 | ₩68,278 | +0.11% | 10.5만 |
|---|
| 2026.05.06 | ₩68,097 | ₩68,405 | ₩68,097 | ₩68,298 | +0.30% | 7.2천 |
|---|
| 2026.05.05 | ₩68,137 | ₩68,256 | ₩68,070 | ₩68,213 | +0.11% | 3.2천 |
|---|
| 2026.05.04 | ₩68,338 | ₩68,338 | ₩67,882 | ₩68,177 | -0.24% | 1.2만 |
|---|
| 2026.05.01 | ₩68,190 | ₩68,204 | ₩68,016 | ₩68,043 | -0.22% | 8.4천 |
|---|
| 2026.04.30 | ₩68,070 | ₩68,083 | ₩67,898 | ₩67,981 | -0.13% | 1.5만 |
|---|
| 2026.04.29 | ₩67,895 | ₩68,043 | ₩67,767 | ₩67,936 | +0.06% | 8.9천 |
|---|
| 2026.04.28 | ₩68,043 | ₩68,056 | ₩67,882 | ₩68,056 | +0.02% | 3.4천 |
|---|
| 2026.04.27 | ₩68,177 | ₩68,177 | ₩68,009 | ₩68,009 | -0.25% | 7.1천 |
|---|
| 2026.04.24 | ₩68,338 | ₩68,338 | ₩68,036 | ₩68,070 | -0.39% | 2.3천 |
|---|
| 2026.04.23 | ₩68,076 | ₩68,123 | ₩68,076 | ₩68,123 | +0.07% | 1.2천 |
|---|
| 2026.04.22 | ₩68,056 | ₩68,056 | ₩67,989 | ₩68,023 | -0.05% | 900 |
|---|
| 2026.04.21 | ₩68,050 | ₩68,050 | ₩67,869 | ₩67,929 | -0.18% | 3.1천 |
|---|
| 2026.04.20 | ₩68,204 | ₩68,204 | ₩67,919 | ₩68,016 | -0.28% | 1.1만 |
|---|
| 2026.04.17 | ₩68,365 | ₩68,405 | ₩68,284 | ₩68,298 | -0.10% | 7.6천 |
|---|
| 2026.04.16 | ₩68,076 | ₩68,076 | ₩68,056 | ₩68,056 | -0.03% | 700 |
|---|
| 2026.04.15 | ₩67,962 | ₩68,016 | ₩67,962 | ₩68,009 | +0.07% | 1.7천 |
|---|
| 2026.04.14 | ₩68,070 | ₩68,162 | ₩68,070 | ₩68,103 | +0.05% | 4.5천 |
|---|
| 2026.04.13 | ₩68,164 | ₩68,258 | ₩68,164 | ₩68,184 | +0.03% | 3.2천 |
|---|
| 2026.04.10 | ₩68,149 | ₩68,149 | ₩67,976 | ₩68,043 | -0.16% | 4.3천 |
|---|
| 2026.04.09 | ₩68,050 | ₩68,204 | ₩68,050 | ₩68,144 | +0.14% | 500 |
|---|
| 2026.04.08 | ₩68,311 | ₩68,311 | ₩68,029 | ₩68,043 | -0.39% | 1.5천 |
|---|
| 2026.04.07 | ₩67,895 | ₩67,909 | ₩67,788 | ₩67,902 | +0.01% | 1.5천 |
|---|
| 2026.04.06 | ₩67,976 | ₩67,976 | ₩67,836 | ₩67,882 | -0.14% | 7.4천 |
|---|
| 2026.04.02 | ₩67,748 | ₩67,936 | ₩67,694 | ₩67,855 | +0.16% | 6.7천 |
|---|
| 2026.04.01 | ₩67,909 | ₩67,909 | ₩67,627 | ₩67,714 | -0.29% | 900 |
|---|
| 2026.03.31 | ₩67,292 | ₩67,627 | ₩67,278 | ₩67,576 | +0.42% | 5.6천 |
|---|
| 2026.03.30 | ₩67,265 | ₩67,305 | ₩67,198 | ₩67,249 | -0.02% | 6.1천 |
|---|
| 2026.03.27 | ₩66,876 | ₩67,171 | ₩66,876 | ₩67,077 | +0.30% | 2.9천 |
|---|
| 2026.03.26 | ₩67,265 | ₩67,265 | ₩67,124 | ₩67,124 | -0.21% | 800 |
|---|
| 2026.03.25 | ₩67,292 | ₩67,298 | ₩67,157 | ₩67,298 | +0.01% | 5.1천 |
|---|
| 2026.03.24 | ₩67,412 | ₩67,412 | ₩67,064 | ₩67,064 | -0.52% | 2.4천 |
|---|
| 2026.03.23 | ₩67,292 | ₩67,560 | ₩67,292 | ₩67,485 | +0.29% | 4.4천 |
|---|
| 2026.03.20 | ₩68,043 | ₩68,090 | ₩67,587 | ₩67,587 | -0.67% | 2.5천 |
|---|
| 2026.03.19 | ₩68,123 | ₩68,177 | ₩68,097 | ₩68,177 | +0.08% | 1.3천 |
|---|
| 2026.03.18 | ₩68,378 | ₩68,392 | ₩68,311 | ₩68,311 | -0.10% | 2.4천 |
|---|
| 2026.03.17 | ₩68,673 | ₩68,673 | ₩68,331 | ₩68,345 | -0.48% | 5.7천 |
|---|
| 2026.03.16 | ₩68,486 | ₩68,486 | ₩68,291 | ₩68,331 | -0.23% | 9.8천 |
|---|
| 2026.03.13 | ₩68,144 | ₩68,325 | ₩68,144 | ₩68,271 | +0.19% | 6.6천 |
|---|
| 2026.03.12 | ₩67,989 | ₩68,029 | ₩67,989 | ₩68,016 | +0.04% | 800 |
|---|
| 2026.03.11 | ₩68,244 | ₩68,311 | ₩68,204 | ₩68,217 | -0.04% | 1.3천 |
|---|
| 2026.03.10 | ₩68,445 | ₩68,459 | ₩68,325 | ₩68,358 | -0.13% | 1.1천 |
|---|
| 2026.03.09 | ₩68,331 | ₩68,472 | ₩68,331 | ₩68,445 | +0.17% | 1.9천 |
|---|
| 2026.03.06 | ₩68,298 | ₩68,472 | ₩68,177 | ₩68,412 | +0.17% | 2천 |
|---|
| 2026.03.05 | ₩68,338 | ₩68,432 | ₩68,231 | ₩68,432 | +0.14% | 3.1천 |
|---|
| 2026.03.04 | ₩68,419 | ₩68,586 | ₩68,419 | ₩68,553 | +0.20% | 3.3천 |
|---|
| 2026.03.03 | ₩68,580 | ₩68,620 | ₩68,419 | ₩68,566 | -0.02% | 9.8천 |
|---|
| 2026.03.02 | ₩68,834 | ₩68,955 | ₩68,660 | ₩68,818 | -0.02% | 1.5만 |
|---|
| 2026.02.27 | ₩68,881 | ₩69,076 | ₩68,881 | ₩69,049 | +0.24% | 7.7천 |
|---|
| 2026.02.26 | ₩68,861 | ₩68,955 | ₩68,794 | ₩68,848 | -0.02% | 6천 |
|---|
| 2026.02.25 | ₩68,821 | ₩69,666 | ₩68,761 | ₩69,183 | +0.53% | 4.9만 |
|---|
| 2026.02.24 | ₩68,673 | ₩68,846 | ₩68,600 | ₩68,680 | +0.01% | 9.8천 |
|---|
| 2026.02.23 | ₩68,660 | ₩68,741 | ₩68,580 | ₩68,667 | +0.01% | 9.4천 |
|---|
| 2026.02.20 | ₩68,700 | ₩68,901 | ₩68,700 | ₩68,841 | +0.21% | 1.5천 |
|---|
| 2026.02.19 | ₩68,808 | ₩68,888 | ₩68,808 | ₩68,821 | +0.02% | 1.9천 |
|---|
| 2026.02.18 | ₩69,036 | ₩69,036 | ₩68,841 | ₩68,881 | -0.22% | 2.3만 |
|---|
| 2026.02.17 | ₩68,781 | ₩69,009 | ₩68,761 | ₩68,955 | +0.25% | 7.6천 |
|---|
| 2026.02.13 | ₩68,928 | ₩68,928 | ₩68,580 | ₩68,727 | -0.29% | 8.7천 |
|---|
| 2026.02.12 | ₩68,553 | ₩68,754 | ₩68,486 | ₩68,559 | +0.01% | 2.2천 |
|---|
| 2026.02.11 | ₩68,432 | ₩68,499 | ₩68,425 | ₩68,459 | +0.04% | 4.8천 |
|---|
| 2026.02.10 | ₩68,566 | ₩68,660 | ₩68,546 | ₩68,606 | +0.06% | 3.5천 |
|---|
| 2026.02.09 | ₩68,405 | ₩68,486 | ₩68,282 | ₩68,419 | +0.02% | 2.2천 |
|---|
| 2026.02.06 | ₩68,217 | ₩68,459 | ₩68,217 | ₩68,333 | +0.17% | 4.2천 |
|---|
| 2026.02.05 | ₩68,338 | ₩68,392 | ₩68,338 | ₩68,351 | +0.02% | 1.1천 |
|---|
| 2026.02.04 | ₩68,170 | ₩68,338 | ₩68,170 | ₩68,331 | +0.24% | 3.6천 |
|---|
| 2026.02.03 | ₩68,177 | ₩68,231 | ₩68,090 | ₩68,170 | -0.01% | 4.2천 |
|---|
| 2026.02.02 | ₩68,123 | ₩68,459 | ₩68,123 | ₩68,271 | +0.22% | 1.8만 |
|---|
| 2026.01.30 | ₩68,029 | ₩68,076 | ₩68,029 | ₩68,076 | +0.07% | 700 |
|---|
| 2026.01.29 | ₩68,083 | ₩68,083 | ₩68,023 | ₩68,023 | -0.09% | 2.3천 |
|---|
| 2026.01.28 | ₩67,949 | ₩68,029 | ₩67,942 | ₩68,007 | +0.08% | 600 |
|---|
| 2026.01.27 | ₩67,996 | ₩67,996 | ₩67,996 | ₩67,996 | 0.00% | 400 |
|---|
| 2026.01.26 | ₩67,915 | ₩68,003 | ₩67,855 | ₩68,003 | +0.13% | 5.5천 |
|---|
| 2026.01.23 | ₩67,976 | ₩67,976 | ₩67,902 | ₩67,962 | -0.02% | 2.5천 |
|---|
| 2026.01.22 | ₩67,748 | ₩67,936 | ₩67,748 | ₩67,871 | +0.18% | 1.1천 |
|---|
| 2026.01.21 | ₩67,627 | ₩67,889 | ₩67,627 | ₩67,889 | +0.39% | 1.9천 |
|---|
| 2026.01.20 | ₩68,123 | ₩68,123 | ₩67,842 | ₩67,842 | -0.41% | 4.2천 |
|---|
| 2026.01.16 | ₩68,445 | ₩68,445 | ₩68,271 | ₩68,306 | -0.20% | 4.5천 |
|---|
| 2026.01.15 | ₩68,284 | ₩68,419 | ₩68,284 | ₩68,358 | +0.11% | 4.5천 |
|---|
| 2026.01.14 | ₩68,378 | ₩68,445 | ₩68,358 | ₩68,358 | -0.03% | 1.2천 |
|---|
| 2026.01.13 | ₩68,271 | ₩68,365 | ₩68,164 | ₩68,338 | +0.10% | 1.1만 |
|---|
| 2026.01.12 | ₩68,311 | ₩68,392 | ₩68,190 | ₩68,331 | +0.03% | 2.7천 |
|---|
| 2026.01.09 | ₩68,311 | ₩68,338 | ₩68,271 | ₩68,311 | 0.00% | 2.2천 |
|---|
| 2026.01.08 | ₩68,298 | ₩68,298 | ₩68,237 | ₩68,237 | -0.09% | 400 |
|---|
| 2026.01.07 | ₩68,204 | ₩68,364 | ₩68,190 | ₩68,276 | +0.11% | 5.3천 |
|---|
| 2026.01.06 | ₩68,190 | ₩68,204 | ₩68,090 | ₩68,144 | -0.07% | 1.1천 |
|---|
| 2026.01.05 | ₩68,190 | ₩68,190 | ₩68,123 | ₩68,134 | -0.08% | 3.9천 |
|---|
| 2026.01.02 | ₩68,083 | ₩68,083 | ₩68,083 | ₩68,083 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩68,082 | ₩68,082 | ₩67,983 | ₩68,003 | -0.12% | 800 |
|---|
| 2025.12.30 | ₩68,043 | ₩68,172 | ₩67,989 | ₩68,003 | -0.06% | 1.4만 |
|---|
| 2025.12.29 | ₩67,949 | ₩68,001 | ₩67,949 | ₩67,983 | +0.05% | 800 |
|---|
| 2025.12.26 | ₩67,962 | ₩67,962 | ₩67,929 | ₩67,929 | -0.05% | 4만 |
|---|
| 2025.12.24 | ₩67,895 | ₩67,962 | ₩67,895 | ₩67,962 | +0.10% | 4.1만 |
|---|
| 2025.12.23 | ₩67,882 | ₩67,882 | ₩67,875 | ₩67,875 | -0.01% | 4만 |
|---|
| 2025.12.22 | ₩67,949 | ₩67,989 | ₩67,895 | ₩67,989 | +0.06% | 4.2만 |
|---|
| 2025.12.19 | ₩68,137 | ₩68,137 | ₩68,137 | ₩68,137 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩68,150 | ₩68,168 | ₩68,083 | ₩68,130 | -0.03% | 4.2만 |
|---|
| 2025.12.17 | ₩68,189 | ₩68,189 | ₩68,097 | ₩68,110 | -0.12% | 4.1만 |
|---|
| 2025.12.16 | ₩68,003 | ₩68,090 | ₩68,003 | ₩68,090 | +0.13% | 4.1만 |
|---|
| 2025.12.15 | ₩68,056 | ₩68,097 | ₩68,043 | ₩68,050 | -0.01% | 4.4만 |
|---|
| 2025.12.12 | ₩68,070 | ₩68,070 | ₩68,023 | ₩68,023 | -0.07% | 4.1만 |
|---|
| 2025.12.11 | ₩68,150 | ₩68,150 | ₩68,056 | ₩68,056 | -0.14% | 4.2만 |
|---|
| 2025.12.10 | ₩67,989 | ₩68,009 | ₩67,989 | ₩68,009 | +0.03% | 4만 |
|---|
| 2025.12.09 | ₩67,976 | ₩68,137 | ₩67,969 | ₩67,969 | -0.01% | 4.2만 |
|---|
| 2025.12.08 | ₩67,976 | ₩68,137 | ₩67,942 | ₩67,983 | +0.01% | 5.2만 |
|---|
| 2025.12.05 | ₩67,976 | ₩68,029 | ₩67,934 | ₩67,970 | -0.01% | 4.1만 |
|---|
| 2025.12.04 | ₩68,003 | ₩68,284 | ₩68,003 | ₩68,029 | +0.04% | 4.9만 |
|---|
| 2025.12.03 | ₩68,114 | ₩68,114 | ₩68,114 | ₩68,114 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩68,016 | ₩68,060 | ₩68,016 | ₩68,016 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩68,097 | ₩68,311 | ₩68,059 | ₩68,090 | -0.01% | 3.5천 |
|---|
| 2025.11.28 | ₩68,211 | ₩68,211 | ₩68,211 | ₩68,211 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩68,231 | ₩68,240 | ₩68,231 | ₩68,240 | +0.01% | 500 |
|---|
| 2025.11.25 | ₩68,164 | ₩68,190 | ₩68,052 | ₩68,138 | -0.04% | 600 |
|---|
| 2025.11.24 | ₩68,177 | ₩68,378 | ₩68,149 | ₩68,325 | +0.22% | 3.7천 |
|---|
| 2025.11.21 | ₩68,419 | ₩68,445 | ₩68,351 | ₩68,392 | -0.04% | 2.8천 |
|---|
| 2025.11.20 | ₩68,305 | ₩68,311 | ₩68,300 | ₩68,305 | 0.00% | 700 |
|---|
| 2025.11.19 | ₩68,296 | ₩68,358 | ₩68,278 | ₩68,278 | -0.03% | 800 |
|---|
| 2025.11.18 | ₩68,351 | ₩68,378 | ₩68,325 | ₩68,351 | 0.00% | 1.2천 |
|---|
| 2025.11.17 | ₩68,284 | ₩68,284 | ₩68,259 | ₩68,259 | -0.04% | 700 |
|---|
| 2025.11.14 | ₩68,252 | ₩68,300 | ₩68,211 | ₩68,217 | -0.05% | 2.8천 |
|---|
| 2025.11.13 | ₩68,237 | ₩68,365 | ₩68,237 | ₩68,271 | +0.05% | 2.3천 |
|---|
| 2025.11.12 | ₩68,405 | ₩68,405 | ₩68,345 | ₩68,345 | -0.09% | 800 |
|---|
| 2025.11.11 | ₩68,432 | ₩68,432 | ₩68,432 | ₩68,432 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩68,325 | ₩68,445 | ₩68,310 | ₩68,311 | -0.02% | 4.1천 |
|---|
| 2025.11.07 | ₩68,350 | ₩68,350 | ₩68,231 | ₩68,231 | -0.17% | 1천 |
|---|
| 2025.11.06 | ₩68,150 | ₩68,284 | ₩68,150 | ₩68,251 | +0.15% | 1.4천 |
|---|
| 2025.11.05 | ₩68,150 | ₩68,217 | ₩68,150 | ₩68,170 | +0.03% | 1.1천 |
|---|
| 2025.11.04 | ₩68,207 | ₩68,271 | ₩68,207 | ₩68,264 | +0.08% | 600 |
|---|
| 2025.11.03 | ₩68,231 | ₩68,231 | ₩68,157 | ₩68,157 | -0.11% | 300 |
|---|
| 2025.10.31 | ₩68,169 | ₩68,258 | ₩68,169 | ₩68,205 | +0.05% | 600 |
|---|
| 2025.10.30 | ₩68,204 | ₩68,647 | ₩68,204 | ₩68,325 | +0.18% | 4.1천 |
|---|
| 2025.10.29 | ₩68,284 | ₩68,284 | ₩68,144 | ₩68,144 | -0.21% | 300 |
|---|
| 2025.10.28 | ₩68,311 | ₩68,311 | ₩68,231 | ₩68,231 | -0.12% | 400 |
|---|
| 2025.10.27 | ₩68,164 | ₩68,231 | ₩68,164 | ₩68,231 | +0.10% | 3.9만 |
|---|
| 2025.10.24 | ₩68,190 | ₩68,197 | ₩68,184 | ₩68,190 | 0.00% | 4만 |
|---|
| 2025.10.23 | ₩68,164 | ₩68,217 | ₩68,157 | ₩68,157 | -0.01% | 4.2만 |
|---|
| 2025.10.22 | ₩68,164 | ₩68,166 | ₩68,157 | ₩68,164 | 0.00% | 3.9만 |
|---|
| 2025.10.21 | ₩68,177 | ₩68,190 | ₩68,117 | ₩68,117 | -0.09% | 3.9만 |
|---|
| 2025.10.20 | ₩68,083 | ₩68,177 | ₩68,070 | ₩68,070 | -0.02% | 4.1만 |
|---|
| 2025.10.17 | ₩68,231 | ₩68,298 | ₩68,231 | ₩68,278 | +0.07% | 4만 |
|---|
| 2025.10.16 | ₩68,258 | ₩68,486 | ₩68,258 | ₩68,325 | +0.10% | 4만 |
|---|
| 2025.10.15 | ₩68,190 | ₩68,244 | ₩68,190 | ₩68,190 | 0.00% | 3.9만 |
|---|
| 2025.10.14 | ₩68,130 | ₩68,144 | ₩68,130 | ₩68,144 | +0.02% | 500 |
|---|
| 2025.10.13 | ₩68,070 | ₩68,162 | ₩68,070 | ₩68,162 | +0.14% | 1.8천 |
|---|
| 2025.10.10 | ₩68,110 | ₩68,110 | ₩68,001 | ₩68,062 | -0.07% | 4.1만 |
|---|