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 | ₩64,050 | ₩64,197 | ₩63,996 | ₩64,076 | +0.04% | 4만 |
| 2026.10.08 | ₩63,795 | ₩64,050 | ₩63,500 | ₩63,902 | +0.17% | 11.7만 |
| 2026.10.07 | ₩63,795 | ₩63,996 | ₩63,634 | ₩63,768 | -0.04% | 11.5만 |
| 2026.10.06 | ₩64,304 | ₩64,425 | ₩64,016 | ₩64,318 | +0.02% | 6.6만 |
| 2026.10.05 | ₩64,170 | ₩64,331 | ₩63,977 | ₩64,264 | +0.15% | 1.2만 |
| 2026.10.02 | ₩64,787 | ₩64,948 | ₩64,063 | ₩64,103 | -1.06% | 2.9만 |
| 2026.10.01 | ₩64,398 | ₩64,881 | ₩64,023 | ₩64,465 | +0.10% | 8.8만 |
| 2026.09.30 | ₩64,264 | ₩64,653 | ₩63,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,237 |
| -0.04% |
| 3.1만 |
| 2026.09.29 | ₩63,929 | ₩64,130 | ₩63,728 | ₩63,889 | -0.06% | 6만 |
|---|
| 2026.09.28 | ₩64,291 | ₩64,318 | ₩63,828 | ₩63,996 | -0.46% | 7만 |
|---|
| 2026.09.25 | ₩65,042 | ₩65,042 | ₩64,371 | ₩64,581 | -0.71% | 2.5만 |
|---|
| 2026.09.24 | ₩65,163 | ₩65,242 | ₩64,720 | ₩64,870 | -0.45% | 13.3만 |
|---|
| 2026.09.23 | ₩65,967 | ₩65,967 | ₩64,881 | ₩65,230 | -1.12% | 2.9만 |
|---|
| 2026.09.22 | ₩65,820 | ₩65,841 | ₩65,712 | ₩65,712 | -0.16% | 1.8만 |
|---|
| 2026.09.21 | ₩66,088 | ₩66,088 | ₩65,712 | ₩65,786 | -0.46% | 3.1만 |
|---|
| 2026.09.18 | ₩66,101 | ₩66,101 | ₩65,847 | ₩66,021 | -0.12% | 2.1만 |
|---|
| 2026.09.17 | ₩66,007 | ₩66,329 | ₩66,007 | ₩66,182 | +0.26% | 1.7만 |
|---|
| 2026.09.16 | ₩66,155 | ₩66,155 | ₩65,864 | ₩66,007 | -0.22% | 3.4만 |
|---|
| 2026.09.15 | ₩66,235 | ₩66,235 | ₩65,806 | ₩65,914 | -0.49% | 7.4만 |
|---|
| 2026.09.14 | ₩66,209 | ₩66,209 | ₩65,940 | ₩65,940 | -0.41% | 1.7만 |
|---|
| 2026.09.11 | ₩66,128 | ₩66,262 | ₩65,853 | ₩66,175 | +0.07% | 2.1만 |
|---|
| 2026.09.10 | ₩66,222 | ₩66,222 | ₩65,712 | ₩65,833 | -0.59% | 2.9만 |
|---|
| 2026.09.09 | ₩66,960 | ₩66,960 | ₩66,383 | ₩66,396 | -0.84% | 2.2만 |
|---|
| 2026.09.08 | ₩66,691 | ₩66,799 | ₩66,517 | ₩66,571 | -0.18% | 1.1만 |
|---|
| 2026.09.04 | ₩66,799 | ₩66,906 | ₩66,638 | ₩66,638 | -0.24% | 1.3만 |
|---|
| 2026.09.03 | ₩67,067 | ₩67,134 | ₩66,758 | ₩66,758 | -0.46% | 8.8천 |
|---|
| 2026.09.02 | ₩66,866 | ₩66,926 | ₩66,805 | ₩66,879 | +0.02% | 4.7만 |
|---|
| 2026.09.01 | ₩67,147 | ₩67,147 | ₩66,624 | ₩66,785 | -0.54% | 4.3만 |
|---|
| 2026.08.31 | ₩67,201 | ₩67,308 | ₩67,161 | ₩67,201 | 0.00% | 1.1만 |
|---|
| 2026.08.28 | ₩67,550 | ₩67,550 | ₩67,288 | ₩67,314 | -0.35% | 1.3만 |
|---|
| 2026.08.27 | ₩67,496 | ₩67,496 | ₩67,351 | ₩67,369 | -0.19% | 1.7만 |
|---|
| 2026.08.26 | ₩67,255 | ₩67,355 | ₩67,255 | ₩67,355 | +0.15% | 4.3천 |
|---|
| 2026.08.25 | ₩67,349 | ₩67,489 | ₩67,315 | ₩67,442 | +0.14% | 1.3만 |
|---|
| 2026.08.24 | ₩67,228 | ₩67,308 | ₩67,217 | ₩67,255 | +0.04% | 1.3만 |
|---|
| 2026.08.21 | ₩67,617 | ₩67,617 | ₩67,536 | ₩67,563 | -0.08% | 9.6천 |
|---|
| 2026.08.20 | ₩67,684 | ₩67,858 | ₩67,523 | ₩67,751 | +0.10% | 1.8만 |
|---|
| 2026.08.19 | ₩68,019 | ₩68,019 | ₩67,717 | ₩67,764 | -0.37% | 1.2만 |
|---|
| 2026.08.18 | ₩67,979 | ₩67,979 | ₩67,483 | ₩67,516 | -0.68% | 1.2만 |
|---|
| 2026.08.17 | ₩67,838 | ₩67,872 | ₩67,637 | ₩67,664 | -0.26% | 1.3만 |
|---|
| 2026.08.14 | ₩68,314 | ₩68,314 | ₩67,805 | ₩67,905 | -0.60% | 1.2만 |
|---|
| 2026.08.13 | ₩68,274 | ₩68,274 | ₩67,952 | ₩68,073 | -0.29% | 5천 |
|---|
| 2026.08.12 | ₩68,247 | ₩68,247 | ₩67,885 | ₩67,925 | -0.47% | 1.1만 |
|---|
| 2026.08.11 | ₩68,207 | ₩68,207 | ₩67,905 | ₩67,951 | -0.38% | 8.4천 |
|---|
| 2026.08.10 | ₩67,872 | ₩68,140 | ₩67,845 | ₩67,904 | +0.05% | 9.5천 |
|---|
| 2026.08.07 | ₩67,979 | ₩68,140 | ₩67,845 | ₩67,965 | -0.02% | 1.8만 |
|---|
| 2026.08.06 | ₩68,100 | ₩68,100 | ₩67,858 | ₩67,892 | -0.31% | 29.9만 |
|---|
| 2026.08.05 | ₩67,751 | ₩68,051 | ₩67,751 | ₩67,778 | +0.04% | 8.1천 |
|---|
| 2026.08.04 | ₩67,979 | ₩67,979 | ₩67,657 | ₩67,818 | -0.24% | 2만 |
|---|
| 2026.08.03 | ₩67,751 | ₩67,751 | ₩67,590 | ₩67,590 | -0.24% | 1.4만 |
|---|
| 2026.07.31 | ₩67,657 | ₩67,657 | ₩67,503 | ₩67,558 | -0.15% | 4.3천 |
|---|
| 2026.07.30 | ₩67,530 | ₩67,670 | ₩67,509 | ₩67,617 | +0.13% | 8.1천 |
|---|
| 2026.07.29 | ₩67,805 | ₩67,898 | ₩67,805 | ₩67,872 | +0.10% | 9.8천 |
|---|
| 2026.07.28 | ₩68,046 | ₩68,046 | ₩67,674 | ₩67,858 | -0.28% | 5.6천 |
|---|
| 2026.07.27 | ₩67,885 | ₩67,885 | ₩67,697 | ₩67,762 | -0.18% | 7천 |
|---|
| 2026.07.24 | ₩67,429 | ₩67,912 | ₩67,429 | ₩67,676 | +0.37% | 4.4만 |
|---|
| 2026.07.23 | ₩67,778 | ₩67,831 | ₩67,442 | ₩67,536 | -0.36% | 1.2만 |
|---|
| 2026.07.22 | ₩68,019 | ₩68,058 | ₩67,791 | ₩67,912 | -0.16% | 6.8천 |
|---|
| 2026.07.21 | ₩68,053 | ₩68,126 | ₩68,032 | ₩68,126 | +0.11% | 5.5천 |
|---|
| 2026.07.20 | ₩68,180 | ₩68,234 | ₩68,059 | ₩68,106 | -0.11% | 4천 |
|---|
| 2026.07.17 | ₩68,783 | ₩68,783 | ₩68,421 | ₩68,448 | -0.49% | 3.7천 |
|---|
| 2026.07.16 | ₩68,770 | ₩68,770 | ₩68,370 | ₩68,582 | -0.27% | 2만 |
|---|
| 2026.07.15 | ₩68,837 | ₩68,837 | ₩68,588 | ₩68,588 | -0.36% | 5.8천 |
|---|
| 2026.07.14 | ₩68,743 | ₩68,743 | ₩68,655 | ₩68,655 | -0.13% | 2.3천 |
|---|
| 2026.07.13 | ₩68,636 | ₩68,690 | ₩68,582 | ₩68,676 | +0.06% | 8.3천 |
|---|
| 2026.07.10 | ₩68,757 | ₩68,757 | ₩68,609 | ₩68,649 | -0.16% | 5.2천 |
|---|
| 2026.07.09 | ₩68,851 | ₩68,851 | ₩68,596 | ₩68,663 | -0.27% | 7.1천 |
|---|
| 2026.07.08 | ₩68,636 | ₩68,851 | ₩68,542 | ₩68,569 | -0.10% | 1.5만 |
|---|
| 2026.07.07 | ₩68,958 | ₩68,958 | ₩68,818 | ₩68,851 | -0.16% | 2.7만 |
|---|
| 2026.07.06 | ₩68,864 | ₩68,891 | ₩68,770 | ₩68,859 | -0.01% | 8.6천 |
|---|
| 2026.07.02 | ₩68,737 | ₩68,822 | ₩68,703 | ₩68,777 | +0.06% | 7.1천 |
|---|
| 2026.07.01 | ₩68,690 | ₩68,770 | ₩68,619 | ₩68,716 | +0.04% | 5.2천 |
|---|
| 2026.06.30 | ₩68,985 | ₩68,985 | ₩68,757 | ₩68,765 | -0.32% | 8.4천 |
|---|
| 2026.06.29 | ₩68,703 | ₩68,797 | ₩68,555 | ₩68,797 | +0.14% | 6.7천 |
|---|
| 2026.06.26 | ₩68,596 | ₩68,623 | ₩68,562 | ₩68,590 | -0.01% | 8.2천 |
|---|
| 2026.06.25 | ₩68,596 | ₩68,596 | ₩68,475 | ₩68,562 | -0.05% | 2.4천 |
|---|
| 2026.06.24 | ₩68,421 | ₩68,569 | ₩68,421 | ₩68,475 | +0.08% | 6.2천 |
|---|
| 2026.06.23 | ₩68,314 | ₩68,354 | ₩68,314 | ₩68,328 | +0.02% | 2.2천 |
|---|
| 2026.06.22 | ₩68,462 | ₩68,462 | ₩68,321 | ₩68,361 | -0.15% | 7천 |
|---|
| 2026.06.18 | ₩68,576 | ₩68,649 | ₩68,569 | ₩68,576 | 0.00% | 1.3만 |
|---|
| 2026.06.17 | ₩68,522 | ₩68,623 | ₩68,415 | ₩68,415 | -0.16% | 4.8천 |
|---|
| 2026.06.16 | ₩68,328 | ₩68,797 | ₩68,328 | ₩68,533 | +0.30% | 2.4만 |
|---|
| 2026.06.15 | ₩68,462 | ₩68,782 | ₩68,374 | ₩68,401 | -0.09% | 2.4만 |
|---|
| 2026.06.12 | ₩68,214 | ₩68,354 | ₩68,193 | ₩68,281 | +0.10% | 6.8천 |
|---|
| 2026.06.11 | ₩68,488 | ₩68,502 | ₩68,421 | ₩68,444 | -0.06% | 1.1만 |
|---|
| 2026.06.10 | ₩68,582 | ₩68,663 | ₩68,421 | ₩68,435 | -0.22% | 4천 |
|---|
| 2026.06.09 | ₩68,609 | ₩68,609 | ₩68,495 | ₩68,515 | -0.14% | 1.3천 |
|---|
| 2026.06.08 | ₩68,482 | ₩68,502 | ₩68,395 | ₩68,502 | +0.03% | 8천 |
|---|
| 2026.06.05 | ₩68,388 | ₩68,475 | ₩68,381 | ₩68,442 | +0.08% | 2.5천 |
|---|
| 2026.06.04 | ₩68,515 | ₩68,743 | ₩68,515 | ₩68,554 | +0.06% | 1.7만 |
|---|
| 2026.06.03 | ₩68,435 | ₩68,475 | ₩68,388 | ₩68,448 | +0.02% | 7.6천 |
|---|
| 2026.06.02 | ₩68,435 | ₩68,515 | ₩68,354 | ₩68,442 | +0.01% | 3.2천 |
|---|
| 2026.06.01 | ₩68,140 | ₩68,502 | ₩68,140 | ₩68,323 | +0.27% | 3.4천 |
|---|
| 2026.05.29 | ₩68,180 | ₩68,369 | ₩68,180 | ₩68,369 | +0.28% | 1.4만 |
|---|
| 2026.05.28 | ₩67,918 | ₩68,234 | ₩67,918 | ₩68,145 | +0.33% | 8.9천 |
|---|
| 2026.05.27 | ₩67,885 | ₩68,086 | ₩67,885 | ₩67,996 | +0.16% | 2.9천 |
|---|
| 2026.05.26 | ₩67,898 | ₩67,898 | ₩67,851 | ₩67,851 | -0.07% | 300 |
|---|
| 2026.05.22 | ₩67,590 | ₩67,615 | ₩67,544 | ₩67,562 | -0.04% | 4.1천 |
|---|
| 2026.05.21 | ₩67,409 | ₩67,446 | ₩67,409 | ₩67,446 | +0.06% | 1.8천 |
|---|
| 2026.05.20 | ₩67,509 | ₩67,522 | ₩67,395 | ₩67,426 | -0.12% | 3.6천 |
|---|
| 2026.05.19 | ₩67,369 | ₩67,402 | ₩67,202 | ₩67,402 | +0.05% | 6.5천 |
|---|
| 2026.05.18 | ₩67,509 | ₩67,590 | ₩67,456 | ₩67,523 | +0.02% | 800 |
|---|
| 2026.05.15 | ₩67,657 | ₩67,724 | ₩67,617 | ₩67,724 | +0.10% | 4천 |
|---|
| 2026.05.14 | ₩68,180 | ₩68,234 | ₩68,106 | ₩68,106 | -0.11% | 3천 |
|---|
| 2026.05.13 | ₩68,126 | ₩68,220 | ₩68,126 | ₩68,160 | +0.05% | 7.6천 |
|---|
| 2026.05.12 | ₩68,019 | ₩68,220 | ₩68,019 | ₩68,193 | +0.26% | 1.1만 |
|---|
| 2026.05.11 | ₩68,328 | ₩68,328 | ₩68,167 | ₩68,240 | -0.13% | 3.5천 |
|---|
| 2026.05.08 | ₩68,193 | ₩68,326 | ₩68,193 | ₩68,234 | +0.06% | 3.5천 |
|---|
| 2026.05.07 | ₩68,180 | ₩68,408 | ₩68,126 | ₩68,254 | +0.11% | 10.5만 |
|---|
| 2026.05.06 | ₩68,073 | ₩68,381 | ₩68,073 | ₩68,274 | +0.30% | 7.2천 |
|---|
| 2026.05.05 | ₩68,113 | ₩68,232 | ₩68,046 | ₩68,189 | +0.11% | 3.2천 |
|---|
| 2026.05.04 | ₩68,314 | ₩68,314 | ₩67,858 | ₩68,153 | -0.24% | 1.2만 |
|---|
| 2026.05.01 | ₩68,167 | ₩68,180 | ₩67,992 | ₩68,019 | -0.22% | 8.4천 |
|---|
| 2026.04.30 | ₩68,046 | ₩68,059 | ₩67,874 | ₩67,957 | -0.13% | 1.5만 |
|---|
| 2026.04.29 | ₩67,872 | ₩68,019 | ₩67,743 | ₩67,912 | +0.06% | 8.9천 |
|---|
| 2026.04.28 | ₩68,019 | ₩68,032 | ₩67,858 | ₩68,032 | +0.02% | 3.4천 |
|---|
| 2026.04.27 | ₩68,153 | ₩68,153 | ₩67,986 | ₩67,986 | -0.25% | 7.1천 |
|---|
| 2026.04.24 | ₩68,314 | ₩68,314 | ₩68,012 | ₩68,046 | -0.39% | 2.3천 |
|---|
| 2026.04.23 | ₩68,053 | ₩68,100 | ₩68,053 | ₩68,100 | +0.07% | 1.2천 |
|---|
| 2026.04.22 | ₩68,032 | ₩68,032 | ₩67,965 | ₩67,999 | -0.05% | 900 |
|---|
| 2026.04.21 | ₩68,026 | ₩68,026 | ₩67,845 | ₩67,905 | -0.18% | 3.1천 |
|---|
| 2026.04.20 | ₩68,180 | ₩68,180 | ₩67,896 | ₩67,992 | -0.28% | 1.1만 |
|---|
| 2026.04.17 | ₩68,341 | ₩68,381 | ₩68,260 | ₩68,274 | -0.10% | 7.6천 |
|---|
| 2026.04.16 | ₩68,053 | ₩68,053 | ₩68,032 | ₩68,032 | -0.03% | 700 |
|---|
| 2026.04.15 | ₩67,939 | ₩67,992 | ₩67,939 | ₩67,986 | +0.07% | 1.7천 |
|---|
| 2026.04.14 | ₩68,046 | ₩68,138 | ₩68,046 | ₩68,079 | +0.05% | 4.5천 |
|---|
| 2026.04.13 | ₩68,140 | ₩68,234 | ₩68,140 | ₩68,160 | +0.03% | 3.2천 |
|---|
| 2026.04.10 | ₩68,125 | ₩68,125 | ₩67,952 | ₩68,019 | -0.16% | 4.3천 |
|---|
| 2026.04.09 | ₩68,026 | ₩68,180 | ₩68,026 | ₩68,120 | +0.14% | 500 |
|---|
| 2026.04.08 | ₩68,287 | ₩68,287 | ₩68,006 | ₩68,019 | -0.39% | 1.5천 |
|---|
| 2026.04.07 | ₩67,872 | ₩67,885 | ₩67,764 | ₩67,878 | +0.01% | 1.5천 |
|---|
| 2026.04.06 | ₩67,952 | ₩67,952 | ₩67,813 | ₩67,858 | -0.14% | 7.4천 |
|---|
| 2026.04.02 | ₩67,724 | ₩67,912 | ₩67,670 | ₩67,831 | +0.16% | 6.7천 |
|---|
| 2026.04.01 | ₩67,885 | ₩67,885 | ₩67,603 | ₩67,691 | -0.29% | 900 |
|---|
| 2026.03.31 | ₩67,268 | ₩67,603 | ₩67,255 | ₩67,552 | +0.42% | 5.6천 |
|---|
| 2026.03.30 | ₩67,241 | ₩67,281 | ₩67,174 | ₩67,225 | -0.02% | 6.1천 |
|---|
| 2026.03.27 | ₩66,852 | ₩67,147 | ₩66,852 | ₩67,054 | +0.30% | 2.9천 |
|---|
| 2026.03.26 | ₩67,241 | ₩67,241 | ₩67,100 | ₩67,100 | -0.21% | 800 |
|---|
| 2026.03.25 | ₩67,268 | ₩67,275 | ₩67,134 | ₩67,275 | +0.01% | 5.1천 |
|---|
| 2026.03.24 | ₩67,389 | ₩67,389 | ₩67,040 | ₩67,040 | -0.52% | 2.4천 |
|---|
| 2026.03.23 | ₩67,268 | ₩67,536 | ₩67,268 | ₩67,461 | +0.29% | 4.4천 |
|---|
| 2026.03.20 | ₩68,019 | ₩68,066 | ₩67,563 | ₩67,563 | -0.67% | 2.5천 |
|---|
| 2026.03.19 | ₩68,100 | ₩68,153 | ₩68,073 | ₩68,153 | +0.08% | 1.3천 |
|---|
| 2026.03.18 | ₩68,354 | ₩68,368 | ₩68,287 | ₩68,287 | -0.10% | 2.4천 |
|---|
| 2026.03.17 | ₩68,649 | ₩68,649 | ₩68,307 | ₩68,321 | -0.48% | 5.7천 |
|---|
| 2026.03.16 | ₩68,462 | ₩68,462 | ₩68,267 | ₩68,307 | -0.23% | 9.8천 |
|---|
| 2026.03.13 | ₩68,120 | ₩68,301 | ₩68,120 | ₩68,247 | +0.19% | 6.6천 |
|---|
| 2026.03.12 | ₩67,965 | ₩68,006 | ₩67,965 | ₩67,992 | +0.04% | 800 |
|---|
| 2026.03.11 | ₩68,220 | ₩68,287 | ₩68,180 | ₩68,193 | -0.04% | 1.3천 |
|---|
| 2026.03.10 | ₩68,421 | ₩68,435 | ₩68,301 | ₩68,334 | -0.13% | 1.1천 |
|---|
| 2026.03.09 | ₩68,307 | ₩68,448 | ₩68,307 | ₩68,421 | +0.17% | 1.9천 |
|---|
| 2026.03.06 | ₩68,274 | ₩68,448 | ₩68,153 | ₩68,388 | +0.17% | 2천 |
|---|
| 2026.03.05 | ₩68,314 | ₩68,408 | ₩68,207 | ₩68,408 | +0.14% | 3.1천 |
|---|
| 2026.03.04 | ₩68,395 | ₩68,562 | ₩68,395 | ₩68,529 | +0.20% | 3.3천 |
|---|
| 2026.03.03 | ₩68,555 | ₩68,596 | ₩68,395 | ₩68,542 | -0.02% | 9.8천 |
|---|
| 2026.03.02 | ₩68,810 | ₩68,931 | ₩68,636 | ₩68,794 | -0.02% | 1.5만 |
|---|
| 2026.02.27 | ₩68,857 | ₩69,052 | ₩68,857 | ₩69,025 | +0.24% | 7.7천 |
|---|
| 2026.02.26 | ₩68,837 | ₩68,931 | ₩68,770 | ₩68,824 | -0.02% | 6천 |
|---|
| 2026.02.25 | ₩68,797 | ₩69,642 | ₩68,737 | ₩69,159 | +0.53% | 4.9만 |
|---|
| 2026.02.24 | ₩68,649 | ₩68,822 | ₩68,576 | ₩68,656 | +0.01% | 9.8천 |
|---|
| 2026.02.23 | ₩68,636 | ₩68,716 | ₩68,555 | ₩68,643 | +0.01% | 9.4천 |
|---|
| 2026.02.20 | ₩68,676 | ₩68,877 | ₩68,676 | ₩68,817 | +0.21% | 1.5천 |
|---|
| 2026.02.19 | ₩68,783 | ₩68,864 | ₩68,783 | ₩68,797 | +0.02% | 1.9천 |
|---|
| 2026.02.18 | ₩69,011 | ₩69,011 | ₩68,817 | ₩68,857 | -0.22% | 2.3만 |
|---|
| 2026.02.17 | ₩68,757 | ₩68,985 | ₩68,737 | ₩68,931 | +0.25% | 7.6천 |
|---|
| 2026.02.13 | ₩68,904 | ₩68,904 | ₩68,555 | ₩68,703 | -0.29% | 8.7천 |
|---|
| 2026.02.12 | ₩68,529 | ₩68,730 | ₩68,462 | ₩68,535 | +0.01% | 2.2천 |
|---|
| 2026.02.11 | ₩68,408 | ₩68,475 | ₩68,401 | ₩68,435 | +0.04% | 4.8천 |
|---|
| 2026.02.10 | ₩68,542 | ₩68,636 | ₩68,522 | ₩68,582 | +0.06% | 3.5천 |
|---|
| 2026.02.09 | ₩68,381 | ₩68,462 | ₩68,258 | ₩68,395 | +0.02% | 2.2천 |
|---|
| 2026.02.06 | ₩68,193 | ₩68,435 | ₩68,193 | ₩68,309 | +0.17% | 4.2천 |
|---|
| 2026.02.05 | ₩68,314 | ₩68,368 | ₩68,314 | ₩68,328 | +0.02% | 1.1천 |
|---|
| 2026.02.04 | ₩68,146 | ₩68,314 | ₩68,146 | ₩68,307 | +0.24% | 3.6천 |
|---|
| 2026.02.03 | ₩68,153 | ₩68,207 | ₩68,066 | ₩68,146 | -0.01% | 4.2천 |
|---|
| 2026.02.02 | ₩68,100 | ₩68,435 | ₩68,100 | ₩68,247 | +0.22% | 1.8만 |
|---|
| 2026.01.30 | ₩68,006 | ₩68,053 | ₩68,006 | ₩68,053 | +0.07% | 700 |
|---|
| 2026.01.29 | ₩68,059 | ₩68,059 | ₩67,999 | ₩67,999 | -0.09% | 2.3천 |
|---|
| 2026.01.28 | ₩67,925 | ₩68,006 | ₩67,918 | ₩67,983 | +0.08% | 600 |
|---|
| 2026.01.27 | ₩67,972 | ₩67,972 | ₩67,972 | ₩67,972 | 0.00% | 400 |
|---|
| 2026.01.26 | ₩67,892 | ₩67,979 | ₩67,831 | ₩67,979 | +0.13% | 5.5천 |
|---|
| 2026.01.23 | ₩67,952 | ₩67,952 | ₩67,878 | ₩67,939 | -0.02% | 2.5천 |
|---|
| 2026.01.22 | ₩67,724 | ₩67,912 | ₩67,724 | ₩67,847 | +0.18% | 1.1천 |
|---|
| 2026.01.21 | ₩67,603 | ₩67,865 | ₩67,603 | ₩67,865 | +0.39% | 1.9천 |
|---|
| 2026.01.20 | ₩68,100 | ₩68,100 | ₩67,818 | ₩67,818 | -0.41% | 4.2천 |
|---|
| 2026.01.16 | ₩68,421 | ₩68,421 | ₩68,247 | ₩68,282 | -0.20% | 4.5천 |
|---|
| 2026.01.15 | ₩68,260 | ₩68,395 | ₩68,260 | ₩68,334 | +0.11% | 4.5천 |
|---|
| 2026.01.14 | ₩68,354 | ₩68,421 | ₩68,334 | ₩68,334 | -0.03% | 1.2천 |
|---|
| 2026.01.13 | ₩68,247 | ₩68,341 | ₩68,140 | ₩68,314 | +0.10% | 1.1만 |
|---|
| 2026.01.12 | ₩68,287 | ₩68,368 | ₩68,167 | ₩68,307 | +0.03% | 2.7천 |
|---|
| 2026.01.09 | ₩68,287 | ₩68,314 | ₩68,247 | ₩68,287 | 0.00% | 2.2천 |
|---|
| 2026.01.08 | ₩68,274 | ₩68,274 | ₩68,214 | ₩68,214 | -0.09% | 400 |
|---|
| 2026.01.07 | ₩68,180 | ₩68,340 | ₩68,167 | ₩68,252 | +0.11% | 5.3천 |
|---|
| 2026.01.06 | ₩68,167 | ₩68,180 | ₩68,066 | ₩68,120 | -0.07% | 1.1천 |
|---|
| 2026.01.05 | ₩68,167 | ₩68,167 | ₩68,100 | ₩68,110 | -0.08% | 3.9천 |
|---|
| 2026.01.02 | ₩68,059 | ₩68,059 | ₩68,059 | ₩68,059 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩68,058 | ₩68,058 | ₩67,959 | ₩67,979 | -0.12% | 800 |
|---|
| 2025.12.30 | ₩68,019 | ₩68,148 | ₩67,965 | ₩67,979 | -0.06% | 1.4만 |
|---|
| 2025.12.29 | ₩67,925 | ₩67,977 | ₩67,925 | ₩67,959 | +0.05% | 800 |
|---|
| 2025.12.26 | ₩67,939 | ₩67,939 | ₩67,905 | ₩67,905 | -0.05% | 4만 |
|---|
| 2025.12.24 | ₩67,872 | ₩67,939 | ₩67,872 | ₩67,939 | +0.10% | 4.1만 |
|---|
| 2025.12.23 | ₩67,858 | ₩67,858 | ₩67,851 | ₩67,851 | -0.01% | 4만 |
|---|
| 2025.12.22 | ₩67,925 | ₩67,965 | ₩67,872 | ₩67,965 | +0.06% | 4.2만 |
|---|
| 2025.12.19 | ₩68,113 | ₩68,113 | ₩68,113 | ₩68,113 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩68,126 | ₩68,144 | ₩68,059 | ₩68,106 | -0.03% | 4.2만 |
|---|
| 2025.12.17 | ₩68,165 | ₩68,165 | ₩68,073 | ₩68,086 | -0.12% | 4.1만 |
|---|
| 2025.12.16 | ₩67,979 | ₩68,066 | ₩67,979 | ₩68,066 | +0.13% | 4.1만 |
|---|
| 2025.12.15 | ₩68,032 | ₩68,073 | ₩68,019 | ₩68,026 | -0.01% | 4.4만 |
|---|
| 2025.12.12 | ₩68,046 | ₩68,046 | ₩67,999 | ₩67,999 | -0.07% | 4.1만 |
|---|
| 2025.12.11 | ₩68,126 | ₩68,126 | ₩68,032 | ₩68,032 | -0.14% | 4.2만 |
|---|
| 2025.12.10 | ₩67,965 | ₩67,986 | ₩67,965 | ₩67,986 | +0.03% | 4만 |
|---|
| 2025.12.09 | ₩67,952 | ₩68,113 | ₩67,945 | ₩67,945 | -0.01% | 4.2만 |
|---|
| 2025.12.08 | ₩67,952 | ₩68,113 | ₩67,918 | ₩67,959 | +0.01% | 5.2만 |
|---|
| 2025.12.05 | ₩67,952 | ₩68,006 | ₩67,910 | ₩67,947 | -0.01% | 4.1만 |
|---|
| 2025.12.04 | ₩67,979 | ₩68,260 | ₩67,979 | ₩68,006 | +0.04% | 4.9만 |
|---|
| 2025.12.03 | ₩68,090 | ₩68,090 | ₩68,090 | ₩68,090 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩67,992 | ₩68,037 | ₩67,992 | ₩67,992 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩68,073 | ₩68,287 | ₩68,035 | ₩68,066 | -0.01% | 3.5천 |
|---|
| 2025.11.28 | ₩68,187 | ₩68,187 | ₩68,187 | ₩68,187 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩68,207 | ₩68,216 | ₩68,207 | ₩68,216 | +0.01% | 500 |
|---|
| 2025.11.25 | ₩68,140 | ₩68,167 | ₩68,028 | ₩68,114 | -0.04% | 600 |
|---|
| 2025.11.24 | ₩68,153 | ₩68,354 | ₩68,125 | ₩68,301 | +0.22% | 3.7천 |
|---|
| 2025.11.21 | ₩68,395 | ₩68,421 | ₩68,328 | ₩68,368 | -0.04% | 2.8천 |
|---|
| 2025.11.20 | ₩68,281 | ₩68,287 | ₩68,277 | ₩68,281 | 0.00% | 700 |
|---|
| 2025.11.19 | ₩68,273 | ₩68,334 | ₩68,254 | ₩68,254 | -0.03% | 800 |
|---|
| 2025.11.18 | ₩68,328 | ₩68,354 | ₩68,301 | ₩68,328 | 0.00% | 1.2천 |
|---|
| 2025.11.17 | ₩68,260 | ₩68,260 | ₩68,235 | ₩68,235 | -0.04% | 700 |
|---|
| 2025.11.14 | ₩68,228 | ₩68,277 | ₩68,187 | ₩68,193 | -0.05% | 2.8천 |
|---|
| 2025.11.13 | ₩68,214 | ₩68,341 | ₩68,214 | ₩68,247 | +0.05% | 2.3천 |
|---|
| 2025.11.12 | ₩68,381 | ₩68,381 | ₩68,321 | ₩68,321 | -0.09% | 800 |
|---|
| 2025.11.11 | ₩68,408 | ₩68,408 | ₩68,408 | ₩68,408 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩68,301 | ₩68,421 | ₩68,286 | ₩68,287 | -0.02% | 4.1천 |
|---|
| 2025.11.07 | ₩68,326 | ₩68,326 | ₩68,207 | ₩68,207 | -0.17% | 1천 |
|---|
| 2025.11.06 | ₩68,126 | ₩68,260 | ₩68,126 | ₩68,227 | +0.15% | 1.4천 |
|---|
| 2025.11.05 | ₩68,126 | ₩68,193 | ₩68,126 | ₩68,146 | +0.03% | 1.1천 |
|---|
| 2025.11.04 | ₩68,183 | ₩68,247 | ₩68,183 | ₩68,240 | +0.08% | 600 |
|---|
| 2025.11.03 | ₩68,207 | ₩68,207 | ₩68,133 | ₩68,133 | -0.11% | 300 |
|---|
| 2025.10.31 | ₩68,145 | ₩68,234 | ₩68,145 | ₩68,181 | +0.05% | 600 |
|---|
| 2025.10.30 | ₩68,180 | ₩68,623 | ₩68,180 | ₩68,301 | +0.18% | 4.1천 |
|---|
| 2025.10.29 | ₩68,260 | ₩68,260 | ₩68,120 | ₩68,120 | -0.21% | 300 |
|---|
| 2025.10.28 | ₩68,287 | ₩68,287 | ₩68,207 | ₩68,207 | -0.12% | 400 |
|---|
| 2025.10.27 | ₩68,140 | ₩68,207 | ₩68,140 | ₩68,207 | +0.10% | 3.9만 |
|---|
| 2025.10.24 | ₩68,167 | ₩68,173 | ₩68,160 | ₩68,167 | 0.00% | 4만 |
|---|
| 2025.10.23 | ₩68,140 | ₩68,193 | ₩68,133 | ₩68,133 | -0.01% | 4.2만 |
|---|
| 2025.10.22 | ₩68,140 | ₩68,142 | ₩68,133 | ₩68,140 | 0.00% | 3.9만 |
|---|
| 2025.10.21 | ₩68,153 | ₩68,167 | ₩68,093 | ₩68,093 | -0.09% | 3.9만 |
|---|
| 2025.10.20 | ₩68,059 | ₩68,153 | ₩68,046 | ₩68,046 | -0.02% | 4.1만 |
|---|
| 2025.10.17 | ₩68,207 | ₩68,274 | ₩68,207 | ₩68,254 | +0.07% | 4만 |
|---|
| 2025.10.16 | ₩68,234 | ₩68,462 | ₩68,234 | ₩68,301 | +0.10% | 4만 |
|---|
| 2025.10.15 | ₩68,167 | ₩68,220 | ₩68,167 | ₩68,167 | 0.00% | 3.9만 |
|---|
| 2025.10.14 | ₩68,106 | ₩68,120 | ₩68,106 | ₩68,120 | +0.02% | 500 |
|---|
| 2025.10.13 | ₩68,046 | ₩68,138 | ₩68,046 | ₩68,138 | +0.14% | 1.8천 |
|---|
| 2025.10.10 | ₩68,086 | ₩68,086 | ₩67,977 | ₩68,038 | -0.07% | 4.1만 |
|---|