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 | ₩63,964 | ₩64,111 | ₩63,910 | ₩63,991 | +0.04% | 4만 |
| 2026.10.08 | ₩63,710 | ₩63,964 | ₩63,415 | ₩63,817 | +0.17% | 11.7만 |
| 2026.10.07 | ₩63,710 | ₩63,910 | ₩63,549 | ₩63,683 | -0.04% | 11.5만 |
| 2026.10.06 | ₩64,218 | ₩64,339 | ₩63,931 | ₩64,232 | +0.02% | 6.6만 |
| 2026.10.05 | ₩64,085 | ₩64,245 | ₩63,892 | ₩64,178 | +0.15% | 1.2만 |
| 2026.10.02 | ₩64,701 | ₩64,861 | ₩63,977 | ₩64,018 | -1.06% | 2.9만 |
| 2026.10.01 | ₩64,312 | ₩64,794 | ₩63,937 | ₩64,379 | +0.10% | 8.8만 |
| 2026.09.30 | ₩64,178 | ₩64,567 | ₩63,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,152 |
| -0.04% |
| 3.1만 |
| 2026.09.29 | ₩63,843 | ₩64,044 | ₩63,643 | ₩63,803 | -0.06% | 6만 |
|---|
| 2026.09.28 | ₩64,205 | ₩64,232 | ₩63,743 | ₩63,910 | -0.46% | 7만 |
|---|
| 2026.09.25 | ₩64,955 | ₩64,955 | ₩64,285 | ₩64,494 | -0.71% | 2.5만 |
|---|
| 2026.09.24 | ₩65,076 | ₩65,155 | ₩64,634 | ₩64,784 | -0.45% | 13.3만 |
|---|
| 2026.09.23 | ₩65,879 | ₩65,879 | ₩64,794 | ₩65,143 | -1.12% | 2.9만 |
|---|
| 2026.09.22 | ₩65,732 | ₩65,753 | ₩65,625 | ₩65,625 | -0.16% | 1.8만 |
|---|
| 2026.09.21 | ₩66,000 | ₩66,000 | ₩65,625 | ₩65,698 | -0.46% | 3.1만 |
|---|
| 2026.09.18 | ₩66,013 | ₩66,013 | ₩65,759 | ₩65,933 | -0.12% | 2.1만 |
|---|
| 2026.09.17 | ₩65,919 | ₩66,241 | ₩65,919 | ₩66,093 | +0.26% | 1.7만 |
|---|
| 2026.09.16 | ₩66,067 | ₩66,067 | ₩65,776 | ₩65,919 | -0.22% | 3.4만 |
|---|
| 2026.09.15 | ₩66,147 | ₩66,147 | ₩65,718 | ₩65,826 | -0.49% | 7.4만 |
|---|
| 2026.09.14 | ₩66,120 | ₩66,120 | ₩65,852 | ₩65,852 | -0.41% | 1.7만 |
|---|
| 2026.09.11 | ₩66,040 | ₩66,174 | ₩65,765 | ₩66,087 | +0.07% | 2.1만 |
|---|
| 2026.09.10 | ₩66,134 | ₩66,134 | ₩65,625 | ₩65,745 | -0.59% | 2.9만 |
|---|
| 2026.09.09 | ₩66,870 | ₩66,870 | ₩66,294 | ₩66,308 | -0.84% | 2.2만 |
|---|
| 2026.09.08 | ₩66,602 | ₩66,710 | ₩66,428 | ₩66,482 | -0.18% | 1.1만 |
|---|
| 2026.09.04 | ₩66,710 | ₩66,817 | ₩66,549 | ₩66,549 | -0.24% | 1.3만 |
|---|
| 2026.09.03 | ₩66,977 | ₩67,044 | ₩66,669 | ₩66,669 | -0.46% | 8.8천 |
|---|
| 2026.09.02 | ₩66,777 | ₩66,837 | ₩66,716 | ₩66,790 | +0.02% | 4.7만 |
|---|
| 2026.09.01 | ₩67,058 | ₩67,058 | ₩66,535 | ₩66,696 | -0.54% | 4.3만 |
|---|
| 2026.08.31 | ₩67,111 | ₩67,218 | ₩67,071 | ₩67,111 | 0.00% | 1.1만 |
|---|
| 2026.08.28 | ₩67,460 | ₩67,460 | ₩67,198 | ₩67,224 | -0.35% | 1.3만 |
|---|
| 2026.08.27 | ₩67,406 | ₩67,406 | ₩67,261 | ₩67,279 | -0.19% | 1.7만 |
|---|
| 2026.08.26 | ₩67,165 | ₩67,265 | ₩67,165 | ₩67,265 | +0.15% | 4.3천 |
|---|
| 2026.08.25 | ₩67,259 | ₩67,399 | ₩67,225 | ₩67,352 | +0.14% | 1.3만 |
|---|
| 2026.08.24 | ₩67,138 | ₩67,218 | ₩67,127 | ₩67,165 | +0.04% | 1.3만 |
|---|
| 2026.08.21 | ₩67,526 | ₩67,526 | ₩67,446 | ₩67,473 | -0.08% | 9.6천 |
|---|
| 2026.08.20 | ₩67,593 | ₩67,768 | ₩67,433 | ₩67,660 | +0.10% | 1.8만 |
|---|
| 2026.08.19 | ₩67,928 | ₩67,928 | ₩67,627 | ₩67,674 | -0.37% | 1.2만 |
|---|
| 2026.08.18 | ₩67,888 | ₩67,888 | ₩67,393 | ₩67,426 | -0.68% | 1.2만 |
|---|
| 2026.08.17 | ₩67,747 | ₩67,781 | ₩67,547 | ₩67,573 | -0.26% | 1.3만 |
|---|
| 2026.08.14 | ₩68,223 | ₩68,223 | ₩67,714 | ₩67,814 | -0.60% | 1.2만 |
|---|
| 2026.08.13 | ₩68,183 | ₩68,183 | ₩67,861 | ₩67,982 | -0.29% | 5천 |
|---|
| 2026.08.12 | ₩68,156 | ₩68,156 | ₩67,794 | ₩67,835 | -0.47% | 1.1만 |
|---|
| 2026.08.11 | ₩68,116 | ₩68,116 | ₩67,814 | ₩67,860 | -0.38% | 8.4천 |
|---|
| 2026.08.10 | ₩67,781 | ₩68,049 | ₩67,754 | ₩67,813 | +0.05% | 9.5천 |
|---|
| 2026.08.07 | ₩67,888 | ₩68,049 | ₩67,754 | ₩67,875 | -0.02% | 1.8만 |
|---|
| 2026.08.06 | ₩68,009 | ₩68,009 | ₩67,768 | ₩67,801 | -0.31% | 29.9만 |
|---|
| 2026.08.05 | ₩67,660 | ₩67,960 | ₩67,660 | ₩67,687 | +0.04% | 8.1천 |
|---|
| 2026.08.04 | ₩67,888 | ₩67,888 | ₩67,567 | ₩67,727 | -0.24% | 2만 |
|---|
| 2026.08.03 | ₩67,660 | ₩67,660 | ₩67,500 | ₩67,500 | -0.24% | 1.4만 |
|---|
| 2026.07.31 | ₩67,567 | ₩67,567 | ₩67,413 | ₩67,468 | -0.15% | 4.3천 |
|---|
| 2026.07.30 | ₩67,439 | ₩67,580 | ₩67,419 | ₩67,526 | +0.13% | 8.1천 |
|---|
| 2026.07.29 | ₩67,714 | ₩67,808 | ₩67,714 | ₩67,781 | +0.10% | 9.8천 |
|---|
| 2026.07.28 | ₩67,955 | ₩67,955 | ₩67,584 | ₩67,768 | -0.28% | 5.6천 |
|---|
| 2026.07.27 | ₩67,794 | ₩67,794 | ₩67,607 | ₩67,671 | -0.18% | 7천 |
|---|
| 2026.07.24 | ₩67,339 | ₩67,821 | ₩67,339 | ₩67,585 | +0.37% | 4.4만 |
|---|
| 2026.07.23 | ₩67,687 | ₩67,741 | ₩67,352 | ₩67,446 | -0.36% | 1.2만 |
|---|
| 2026.07.22 | ₩67,928 | ₩67,967 | ₩67,701 | ₩67,821 | -0.16% | 6.8천 |
|---|
| 2026.07.21 | ₩67,962 | ₩68,035 | ₩67,942 | ₩68,035 | +0.11% | 5.5천 |
|---|
| 2026.07.20 | ₩68,089 | ₩68,143 | ₩67,968 | ₩68,015 | -0.11% | 4천 |
|---|
| 2026.07.17 | ₩68,692 | ₩68,692 | ₩68,330 | ₩68,357 | -0.49% | 3.7천 |
|---|
| 2026.07.16 | ₩68,678 | ₩68,678 | ₩68,279 | ₩68,491 | -0.27% | 2만 |
|---|
| 2026.07.15 | ₩68,745 | ₩68,745 | ₩68,496 | ₩68,496 | -0.36% | 5.8천 |
|---|
| 2026.07.14 | ₩68,651 | ₩68,651 | ₩68,563 | ₩68,563 | -0.13% | 2.3천 |
|---|
| 2026.07.13 | ₩68,544 | ₩68,598 | ₩68,491 | ₩68,585 | +0.06% | 8.3천 |
|---|
| 2026.07.10 | ₩68,665 | ₩68,665 | ₩68,518 | ₩68,558 | -0.16% | 5.2천 |
|---|
| 2026.07.09 | ₩68,759 | ₩68,759 | ₩68,504 | ₩68,571 | -0.27% | 7.1천 |
|---|
| 2026.07.08 | ₩68,544 | ₩68,759 | ₩68,451 | ₩68,477 | -0.10% | 1.5만 |
|---|
| 2026.07.07 | ₩68,866 | ₩68,866 | ₩68,726 | ₩68,759 | -0.16% | 2.7만 |
|---|
| 2026.07.06 | ₩68,772 | ₩68,799 | ₩68,678 | ₩68,767 | -0.01% | 8.6천 |
|---|
| 2026.07.02 | ₩68,645 | ₩68,731 | ₩68,611 | ₩68,685 | +0.06% | 7.1천 |
|---|
| 2026.07.01 | ₩68,598 | ₩68,678 | ₩68,527 | ₩68,625 | +0.04% | 5.2천 |
|---|
| 2026.06.30 | ₩68,893 | ₩68,893 | ₩68,665 | ₩68,673 | -0.32% | 8.4천 |
|---|
| 2026.06.29 | ₩68,611 | ₩68,705 | ₩68,464 | ₩68,705 | +0.14% | 6.7천 |
|---|
| 2026.06.26 | ₩68,504 | ₩68,531 | ₩68,471 | ₩68,499 | -0.01% | 8.2천 |
|---|
| 2026.06.25 | ₩68,504 | ₩68,504 | ₩68,384 | ₩68,471 | -0.05% | 2.4천 |
|---|
| 2026.06.24 | ₩68,330 | ₩68,477 | ₩68,330 | ₩68,384 | +0.08% | 6.2천 |
|---|
| 2026.06.23 | ₩68,223 | ₩68,263 | ₩68,223 | ₩68,236 | +0.02% | 2.2천 |
|---|
| 2026.06.22 | ₩68,370 | ₩68,370 | ₩68,230 | ₩68,270 | -0.15% | 7천 |
|---|
| 2026.06.18 | ₩68,484 | ₩68,558 | ₩68,477 | ₩68,484 | 0.00% | 1.3만 |
|---|
| 2026.06.17 | ₩68,431 | ₩68,531 | ₩68,323 | ₩68,323 | -0.16% | 4.8천 |
|---|
| 2026.06.16 | ₩68,236 | ₩68,705 | ₩68,236 | ₩68,441 | +0.30% | 2.4만 |
|---|
| 2026.06.15 | ₩68,370 | ₩68,690 | ₩68,283 | ₩68,310 | -0.09% | 2.4만 |
|---|
| 2026.06.12 | ₩68,122 | ₩68,263 | ₩68,102 | ₩68,189 | +0.10% | 6.8천 |
|---|
| 2026.06.11 | ₩68,397 | ₩68,410 | ₩68,330 | ₩68,353 | -0.06% | 1.1만 |
|---|
| 2026.06.10 | ₩68,491 | ₩68,571 | ₩68,330 | ₩68,343 | -0.22% | 4천 |
|---|
| 2026.06.09 | ₩68,518 | ₩68,518 | ₩68,404 | ₩68,424 | -0.14% | 1.3천 |
|---|
| 2026.06.08 | ₩68,390 | ₩68,410 | ₩68,303 | ₩68,410 | +0.03% | 8천 |
|---|
| 2026.06.05 | ₩68,297 | ₩68,384 | ₩68,290 | ₩68,350 | +0.08% | 2.5천 |
|---|
| 2026.06.04 | ₩68,424 | ₩68,651 | ₩68,424 | ₩68,463 | +0.06% | 1.7만 |
|---|
| 2026.06.03 | ₩68,343 | ₩68,384 | ₩68,297 | ₩68,357 | +0.02% | 7.6천 |
|---|
| 2026.06.02 | ₩68,343 | ₩68,424 | ₩68,263 | ₩68,350 | +0.01% | 3.2천 |
|---|
| 2026.06.01 | ₩68,049 | ₩68,410 | ₩68,049 | ₩68,232 | +0.27% | 3.4천 |
|---|
| 2026.05.29 | ₩68,089 | ₩68,278 | ₩68,089 | ₩68,278 | +0.28% | 1.4만 |
|---|
| 2026.05.28 | ₩67,828 | ₩68,143 | ₩67,828 | ₩68,054 | +0.33% | 8.9천 |
|---|
| 2026.05.27 | ₩67,794 | ₩67,995 | ₩67,794 | ₩67,906 | +0.16% | 2.9천 |
|---|
| 2026.05.26 | ₩67,808 | ₩67,808 | ₩67,761 | ₩67,761 | -0.07% | 300 |
|---|
| 2026.05.22 | ₩67,500 | ₩67,525 | ₩67,454 | ₩67,472 | -0.04% | 4.1천 |
|---|
| 2026.05.21 | ₩67,319 | ₩67,356 | ₩67,319 | ₩67,356 | +0.06% | 1.8천 |
|---|
| 2026.05.20 | ₩67,419 | ₩67,431 | ₩67,306 | ₩67,336 | -0.12% | 3.6천 |
|---|
| 2026.05.19 | ₩67,279 | ₩67,312 | ₩67,113 | ₩67,312 | +0.05% | 6.5천 |
|---|
| 2026.05.18 | ₩67,419 | ₩67,500 | ₩67,366 | ₩67,433 | +0.02% | 800 |
|---|
| 2026.05.15 | ₩67,567 | ₩67,634 | ₩67,526 | ₩67,634 | +0.10% | 4천 |
|---|
| 2026.05.14 | ₩68,089 | ₩68,143 | ₩68,015 | ₩68,015 | -0.11% | 3천 |
|---|
| 2026.05.13 | ₩68,035 | ₩68,129 | ₩68,035 | ₩68,069 | +0.05% | 7.6천 |
|---|
| 2026.05.12 | ₩67,928 | ₩68,129 | ₩67,928 | ₩68,102 | +0.26% | 1.1만 |
|---|
| 2026.05.11 | ₩68,236 | ₩68,236 | ₩68,076 | ₩68,149 | -0.13% | 3.5천 |
|---|
| 2026.05.08 | ₩68,102 | ₩68,235 | ₩68,102 | ₩68,143 | +0.06% | 3.5천 |
|---|
| 2026.05.07 | ₩68,089 | ₩68,317 | ₩68,035 | ₩68,163 | +0.11% | 10.5만 |
|---|
| 2026.05.06 | ₩67,982 | ₩68,290 | ₩67,982 | ₩68,183 | +0.30% | 7.2천 |
|---|
| 2026.05.05 | ₩68,022 | ₩68,141 | ₩67,955 | ₩68,098 | +0.11% | 3.2천 |
|---|
| 2026.05.04 | ₩68,223 | ₩68,223 | ₩67,768 | ₩68,062 | -0.24% | 1.2만 |
|---|
| 2026.05.01 | ₩68,076 | ₩68,089 | ₩67,901 | ₩67,928 | -0.22% | 8.4천 |
|---|
| 2026.04.30 | ₩67,955 | ₩67,968 | ₩67,784 | ₩67,867 | -0.13% | 1.5만 |
|---|
| 2026.04.29 | ₩67,781 | ₩67,928 | ₩67,652 | ₩67,821 | +0.06% | 8.9천 |
|---|
| 2026.04.28 | ₩67,928 | ₩67,942 | ₩67,768 | ₩67,942 | +0.02% | 3.4천 |
|---|
| 2026.04.27 | ₩68,062 | ₩68,062 | ₩67,895 | ₩67,895 | -0.25% | 7.1천 |
|---|
| 2026.04.24 | ₩68,223 | ₩68,223 | ₩67,922 | ₩67,955 | -0.39% | 2.3천 |
|---|
| 2026.04.23 | ₩67,962 | ₩68,009 | ₩67,962 | ₩68,009 | +0.07% | 1.2천 |
|---|
| 2026.04.22 | ₩67,942 | ₩67,942 | ₩67,875 | ₩67,908 | -0.05% | 900 |
|---|
| 2026.04.21 | ₩67,935 | ₩67,935 | ₩67,754 | ₩67,814 | -0.18% | 3.1천 |
|---|
| 2026.04.20 | ₩68,089 | ₩68,089 | ₩67,805 | ₩67,901 | -0.28% | 1.1만 |
|---|
| 2026.04.17 | ₩68,250 | ₩68,290 | ₩68,169 | ₩68,183 | -0.10% | 7.6천 |
|---|
| 2026.04.16 | ₩67,962 | ₩67,962 | ₩67,942 | ₩67,942 | -0.03% | 700 |
|---|
| 2026.04.15 | ₩67,848 | ₩67,901 | ₩67,848 | ₩67,895 | +0.07% | 1.7천 |
|---|
| 2026.04.14 | ₩67,955 | ₩68,047 | ₩67,955 | ₩67,989 | +0.05% | 4.5천 |
|---|
| 2026.04.13 | ₩68,049 | ₩68,143 | ₩68,049 | ₩68,069 | +0.03% | 3.2천 |
|---|
| 2026.04.10 | ₩68,034 | ₩68,034 | ₩67,861 | ₩67,928 | -0.16% | 4.3천 |
|---|
| 2026.04.09 | ₩67,935 | ₩68,089 | ₩67,935 | ₩68,029 | +0.14% | 500 |
|---|
| 2026.04.08 | ₩68,196 | ₩68,196 | ₩67,915 | ₩67,928 | -0.39% | 1.5천 |
|---|
| 2026.04.07 | ₩67,781 | ₩67,794 | ₩67,674 | ₩67,788 | +0.01% | 1.5천 |
|---|
| 2026.04.06 | ₩67,861 | ₩67,861 | ₩67,722 | ₩67,768 | -0.14% | 7.4천 |
|---|
| 2026.04.02 | ₩67,634 | ₩67,821 | ₩67,580 | ₩67,741 | +0.16% | 6.7천 |
|---|
| 2026.04.01 | ₩67,794 | ₩67,794 | ₩67,513 | ₩67,600 | -0.29% | 900 |
|---|
| 2026.03.31 | ₩67,178 | ₩67,513 | ₩67,165 | ₩67,462 | +0.42% | 5.6천 |
|---|
| 2026.03.30 | ₩67,151 | ₩67,192 | ₩67,085 | ₩67,135 | -0.02% | 6.1천 |
|---|
| 2026.03.27 | ₩66,763 | ₩67,058 | ₩66,763 | ₩66,964 | +0.30% | 2.9천 |
|---|
| 2026.03.26 | ₩67,151 | ₩67,151 | ₩67,011 | ₩67,011 | -0.21% | 800 |
|---|
| 2026.03.25 | ₩67,178 | ₩67,185 | ₩67,044 | ₩67,185 | +0.01% | 5.1천 |
|---|
| 2026.03.24 | ₩67,299 | ₩67,299 | ₩66,951 | ₩66,951 | -0.52% | 2.4천 |
|---|
| 2026.03.23 | ₩67,178 | ₩67,446 | ₩67,178 | ₩67,371 | +0.29% | 4.4천 |
|---|
| 2026.03.20 | ₩67,928 | ₩67,975 | ₩67,473 | ₩67,473 | -0.67% | 2.5천 |
|---|
| 2026.03.19 | ₩68,009 | ₩68,062 | ₩67,982 | ₩68,062 | +0.08% | 1.3천 |
|---|
| 2026.03.18 | ₩68,263 | ₩68,276 | ₩68,196 | ₩68,196 | -0.10% | 2.4천 |
|---|
| 2026.03.17 | ₩68,558 | ₩68,558 | ₩68,216 | ₩68,230 | -0.48% | 5.7천 |
|---|
| 2026.03.16 | ₩68,370 | ₩68,370 | ₩68,176 | ₩68,216 | -0.23% | 9.8천 |
|---|
| 2026.03.13 | ₩68,029 | ₩68,210 | ₩68,029 | ₩68,156 | +0.19% | 6.6천 |
|---|
| 2026.03.12 | ₩67,875 | ₩67,915 | ₩67,875 | ₩67,901 | +0.04% | 800 |
|---|
| 2026.03.11 | ₩68,129 | ₩68,196 | ₩68,089 | ₩68,102 | -0.04% | 1.3천 |
|---|
| 2026.03.10 | ₩68,330 | ₩68,343 | ₩68,210 | ₩68,243 | -0.13% | 1.1천 |
|---|
| 2026.03.09 | ₩68,216 | ₩68,357 | ₩68,216 | ₩68,330 | +0.17% | 1.9천 |
|---|
| 2026.03.06 | ₩68,183 | ₩68,357 | ₩68,062 | ₩68,297 | +0.17% | 2천 |
|---|
| 2026.03.05 | ₩68,223 | ₩68,317 | ₩68,116 | ₩68,317 | +0.14% | 3.1천 |
|---|
| 2026.03.04 | ₩68,303 | ₩68,471 | ₩68,303 | ₩68,437 | +0.20% | 3.3천 |
|---|
| 2026.03.03 | ₩68,464 | ₩68,504 | ₩68,303 | ₩68,451 | -0.02% | 9.8천 |
|---|
| 2026.03.02 | ₩68,718 | ₩68,839 | ₩68,544 | ₩68,702 | -0.02% | 1.5만 |
|---|
| 2026.02.27 | ₩68,765 | ₩68,960 | ₩68,765 | ₩68,933 | +0.24% | 7.7천 |
|---|
| 2026.02.26 | ₩68,745 | ₩68,839 | ₩68,678 | ₩68,732 | -0.02% | 6천 |
|---|
| 2026.02.25 | ₩68,705 | ₩69,549 | ₩68,645 | ₩69,067 | +0.53% | 4.9만 |
|---|
| 2026.02.24 | ₩68,558 | ₩68,731 | ₩68,484 | ₩68,564 | +0.01% | 9.8천 |
|---|
| 2026.02.23 | ₩68,544 | ₩68,625 | ₩68,464 | ₩68,551 | +0.01% | 9.4천 |
|---|
| 2026.02.20 | ₩68,585 | ₩68,785 | ₩68,585 | ₩68,725 | +0.21% | 1.5천 |
|---|
| 2026.02.19 | ₩68,692 | ₩68,772 | ₩68,692 | ₩68,705 | +0.02% | 1.9천 |
|---|
| 2026.02.18 | ₩68,919 | ₩68,919 | ₩68,725 | ₩68,765 | -0.22% | 2.3만 |
|---|
| 2026.02.17 | ₩68,665 | ₩68,893 | ₩68,645 | ₩68,839 | +0.25% | 7.6천 |
|---|
| 2026.02.13 | ₩68,812 | ₩68,812 | ₩68,464 | ₩68,611 | -0.29% | 8.7천 |
|---|
| 2026.02.12 | ₩68,437 | ₩68,638 | ₩68,370 | ₩68,444 | +0.01% | 2.2천 |
|---|
| 2026.02.11 | ₩68,317 | ₩68,384 | ₩68,310 | ₩68,343 | +0.04% | 4.8천 |
|---|
| 2026.02.10 | ₩68,451 | ₩68,544 | ₩68,431 | ₩68,491 | +0.06% | 3.5천 |
|---|
| 2026.02.09 | ₩68,290 | ₩68,370 | ₩68,167 | ₩68,303 | +0.02% | 2.2천 |
|---|
| 2026.02.06 | ₩68,102 | ₩68,343 | ₩68,102 | ₩68,218 | +0.17% | 4.2천 |
|---|
| 2026.02.05 | ₩68,223 | ₩68,276 | ₩68,223 | ₩68,236 | +0.02% | 1.1천 |
|---|
| 2026.02.04 | ₩68,056 | ₩68,223 | ₩68,056 | ₩68,216 | +0.24% | 3.6천 |
|---|
| 2026.02.03 | ₩68,062 | ₩68,116 | ₩67,975 | ₩68,056 | -0.01% | 4.2천 |
|---|
| 2026.02.02 | ₩68,009 | ₩68,343 | ₩68,009 | ₩68,156 | +0.22% | 1.8만 |
|---|
| 2026.01.30 | ₩67,915 | ₩67,962 | ₩67,915 | ₩67,962 | +0.07% | 700 |
|---|
| 2026.01.29 | ₩67,968 | ₩67,968 | ₩67,908 | ₩67,908 | -0.09% | 2.3천 |
|---|
| 2026.01.28 | ₩67,835 | ₩67,915 | ₩67,828 | ₩67,892 | +0.08% | 600 |
|---|
| 2026.01.27 | ₩67,881 | ₩67,881 | ₩67,881 | ₩67,881 | 0.00% | 400 |
|---|
| 2026.01.26 | ₩67,801 | ₩67,888 | ₩67,741 | ₩67,888 | +0.13% | 5.5천 |
|---|
| 2026.01.23 | ₩67,861 | ₩67,861 | ₩67,788 | ₩67,848 | -0.02% | 2.5천 |
|---|
| 2026.01.22 | ₩67,634 | ₩67,821 | ₩67,634 | ₩67,757 | +0.18% | 1.1천 |
|---|
| 2026.01.21 | ₩67,513 | ₩67,774 | ₩67,513 | ₩67,774 | +0.39% | 1.9천 |
|---|
| 2026.01.20 | ₩68,009 | ₩68,009 | ₩67,727 | ₩67,727 | -0.41% | 4.2천 |
|---|
| 2026.01.16 | ₩68,330 | ₩68,330 | ₩68,156 | ₩68,191 | -0.20% | 4.5천 |
|---|
| 2026.01.15 | ₩68,169 | ₩68,303 | ₩68,169 | ₩68,243 | +0.11% | 4.5천 |
|---|
| 2026.01.14 | ₩68,263 | ₩68,330 | ₩68,243 | ₩68,243 | -0.03% | 1.2천 |
|---|
| 2026.01.13 | ₩68,156 | ₩68,250 | ₩68,049 | ₩68,223 | +0.10% | 1.1만 |
|---|
| 2026.01.12 | ₩68,196 | ₩68,276 | ₩68,076 | ₩68,216 | +0.03% | 2.7천 |
|---|
| 2026.01.09 | ₩68,196 | ₩68,223 | ₩68,156 | ₩68,196 | 0.00% | 2.2천 |
|---|
| 2026.01.08 | ₩68,183 | ₩68,183 | ₩68,122 | ₩68,122 | -0.09% | 400 |
|---|
| 2026.01.07 | ₩68,089 | ₩68,248 | ₩68,076 | ₩68,161 | +0.11% | 5.3천 |
|---|
| 2026.01.06 | ₩68,076 | ₩68,089 | ₩67,975 | ₩68,029 | -0.07% | 1.1천 |
|---|
| 2026.01.05 | ₩68,076 | ₩68,076 | ₩68,009 | ₩68,019 | -0.08% | 3.9천 |
|---|
| 2026.01.02 | ₩67,968 | ₩67,968 | ₩67,968 | ₩67,968 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩67,967 | ₩67,967 | ₩67,868 | ₩67,888 | -0.12% | 800 |
|---|
| 2025.12.30 | ₩67,928 | ₩68,057 | ₩67,875 | ₩67,888 | -0.06% | 1.4만 |
|---|
| 2025.12.29 | ₩67,835 | ₩67,887 | ₩67,835 | ₩67,868 | +0.05% | 800 |
|---|
| 2025.12.26 | ₩67,848 | ₩67,848 | ₩67,814 | ₩67,814 | -0.05% | 4만 |
|---|
| 2025.12.24 | ₩67,781 | ₩67,848 | ₩67,781 | ₩67,848 | +0.10% | 4.1만 |
|---|
| 2025.12.23 | ₩67,768 | ₩67,768 | ₩67,761 | ₩67,761 | -0.01% | 4만 |
|---|
| 2025.12.22 | ₩67,835 | ₩67,875 | ₩67,781 | ₩67,875 | +0.06% | 4.2만 |
|---|
| 2025.12.19 | ₩68,022 | ₩68,022 | ₩68,022 | ₩68,022 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩68,035 | ₩68,053 | ₩67,968 | ₩68,015 | -0.03% | 4.2만 |
|---|
| 2025.12.17 | ₩68,074 | ₩68,074 | ₩67,982 | ₩67,995 | -0.12% | 4.1만 |
|---|
| 2025.12.16 | ₩67,888 | ₩67,975 | ₩67,888 | ₩67,975 | +0.13% | 4.1만 |
|---|
| 2025.12.15 | ₩67,942 | ₩67,982 | ₩67,928 | ₩67,935 | -0.01% | 4.4만 |
|---|
| 2025.12.12 | ₩67,955 | ₩67,955 | ₩67,908 | ₩67,908 | -0.07% | 4.1만 |
|---|
| 2025.12.11 | ₩68,035 | ₩68,035 | ₩67,942 | ₩67,942 | -0.14% | 4.2만 |
|---|
| 2025.12.10 | ₩67,875 | ₩67,895 | ₩67,875 | ₩67,895 | +0.03% | 4만 |
|---|
| 2025.12.09 | ₩67,861 | ₩68,022 | ₩67,855 | ₩67,855 | -0.01% | 4.2만 |
|---|
| 2025.12.08 | ₩67,861 | ₩68,022 | ₩67,828 | ₩67,868 | +0.01% | 5.2만 |
|---|
| 2025.12.05 | ₩67,861 | ₩67,915 | ₩67,820 | ₩67,856 | -0.01% | 4.1만 |
|---|
| 2025.12.04 | ₩67,888 | ₩68,169 | ₩67,888 | ₩67,915 | +0.04% | 4.9만 |
|---|
| 2025.12.03 | ₩67,999 | ₩67,999 | ₩67,999 | ₩67,999 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩67,901 | ₩67,946 | ₩67,901 | ₩67,901 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩67,982 | ₩68,196 | ₩67,944 | ₩67,975 | -0.01% | 3.5천 |
|---|
| 2025.11.28 | ₩68,096 | ₩68,096 | ₩68,096 | ₩68,096 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩68,116 | ₩68,125 | ₩68,116 | ₩68,125 | +0.01% | 500 |
|---|
| 2025.11.25 | ₩68,049 | ₩68,076 | ₩67,938 | ₩68,023 | -0.04% | 600 |
|---|
| 2025.11.24 | ₩68,062 | ₩68,263 | ₩68,034 | ₩68,210 | +0.22% | 3.7천 |
|---|
| 2025.11.21 | ₩68,303 | ₩68,330 | ₩68,236 | ₩68,276 | -0.04% | 2.8천 |
|---|
| 2025.11.20 | ₩68,189 | ₩68,196 | ₩68,185 | ₩68,189 | 0.00% | 700 |
|---|
| 2025.11.19 | ₩68,181 | ₩68,243 | ₩68,163 | ₩68,163 | -0.03% | 800 |
|---|
| 2025.11.18 | ₩68,236 | ₩68,263 | ₩68,210 | ₩68,236 | 0.00% | 1.2천 |
|---|
| 2025.11.17 | ₩68,169 | ₩68,169 | ₩68,144 | ₩68,144 | -0.04% | 700 |
|---|
| 2025.11.14 | ₩68,137 | ₩68,185 | ₩68,096 | ₩68,102 | -0.05% | 2.8천 |
|---|
| 2025.11.13 | ₩68,122 | ₩68,250 | ₩68,122 | ₩68,156 | +0.05% | 2.3천 |
|---|
| 2025.11.12 | ₩68,290 | ₩68,290 | ₩68,230 | ₩68,230 | -0.09% | 800 |
|---|
| 2025.11.11 | ₩68,317 | ₩68,317 | ₩68,317 | ₩68,317 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩68,210 | ₩68,330 | ₩68,195 | ₩68,196 | -0.02% | 4.1천 |
|---|
| 2025.11.07 | ₩68,235 | ₩68,235 | ₩68,116 | ₩68,116 | -0.17% | 1천 |
|---|
| 2025.11.06 | ₩68,035 | ₩68,169 | ₩68,035 | ₩68,136 | +0.15% | 1.4천 |
|---|
| 2025.11.05 | ₩68,035 | ₩68,102 | ₩68,035 | ₩68,056 | +0.03% | 1.1천 |
|---|
| 2025.11.04 | ₩68,092 | ₩68,156 | ₩68,092 | ₩68,149 | +0.08% | 600 |
|---|
| 2025.11.03 | ₩68,116 | ₩68,116 | ₩68,042 | ₩68,042 | -0.11% | 300 |
|---|
| 2025.10.31 | ₩68,054 | ₩68,143 | ₩68,054 | ₩68,090 | +0.05% | 600 |
|---|
| 2025.10.30 | ₩68,089 | ₩68,531 | ₩68,089 | ₩68,210 | +0.18% | 4.1천 |
|---|
| 2025.10.29 | ₩68,169 | ₩68,169 | ₩68,029 | ₩68,029 | -0.21% | 300 |
|---|
| 2025.10.28 | ₩68,196 | ₩68,196 | ₩68,116 | ₩68,116 | -0.12% | 400 |
|---|
| 2025.10.27 | ₩68,049 | ₩68,116 | ₩68,049 | ₩68,116 | +0.10% | 3.9만 |
|---|
| 2025.10.24 | ₩68,076 | ₩68,082 | ₩68,069 | ₩68,076 | 0.00% | 4만 |
|---|
| 2025.10.23 | ₩68,049 | ₩68,102 | ₩68,042 | ₩68,042 | -0.01% | 4.2만 |
|---|
| 2025.10.22 | ₩68,049 | ₩68,051 | ₩68,042 | ₩68,049 | 0.00% | 3.9만 |
|---|
| 2025.10.21 | ₩68,062 | ₩68,076 | ₩68,002 | ₩68,002 | -0.09% | 3.9만 |
|---|
| 2025.10.20 | ₩67,968 | ₩68,062 | ₩67,955 | ₩67,955 | -0.02% | 4.1만 |
|---|
| 2025.10.17 | ₩68,116 | ₩68,183 | ₩68,116 | ₩68,163 | +0.07% | 4만 |
|---|
| 2025.10.16 | ₩68,143 | ₩68,370 | ₩68,143 | ₩68,210 | +0.10% | 4만 |
|---|
| 2025.10.15 | ₩68,076 | ₩68,129 | ₩68,076 | ₩68,076 | 0.00% | 3.9만 |
|---|
| 2025.10.14 | ₩68,015 | ₩68,029 | ₩68,015 | ₩68,029 | +0.02% | 500 |
|---|
| 2025.10.13 | ₩67,955 | ₩68,047 | ₩67,955 | ₩68,047 | +0.14% | 1.8천 |
|---|
| 2025.10.10 | ₩67,995 | ₩67,995 | ₩67,887 | ₩67,947 | -0.07% | 4.1만 |
|---|