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 | ₩63,859 | ₩64,006 | ₩63,805 | ₩63,886 | +0.04% | 4만 |
| 2026.10.08 | ₩63,605 | ₩63,859 | ₩63,311 | ₩63,712 | +0.17% | 11.7만 |
| 2026.10.07 | ₩63,605 | ₩63,805 | ₩63,444 | ₩63,578 | -0.04% | 11.5만 |
| 2026.10.06 | ₩64,113 | ₩64,233 | ₩63,826 | ₩64,126 | +0.02% | 6.6만 |
| 2026.10.05 | ₩63,979 | ₩64,140 | ₩63,787 | ₩64,073 | +0.15% | 1.2만 |
| 2026.10.02 | ₩64,594 | ₩64,755 | ₩63,872 | ₩63,912 | -1.06% | 2.9만 |
| 2026.10.01 | ₩64,207 | ₩64,688 | ₩63,832 | ₩64,273 | +0.10% | 8.8만 |
| 2026.09.30 | ₩64,073 | ₩64,461 | ₩63,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,046 |
| -0.04% |
| 3.1만 |
| 2026.09.29 | ₩63,739 | ₩63,939 | ₩63,538 | ₩63,698 | -0.06% | 6만 |
|---|
| 2026.09.28 | ₩64,100 | ₩64,126 | ₩63,638 | ₩63,805 | -0.46% | 7만 |
|---|
| 2026.09.25 | ₩64,848 | ₩64,848 | ₩64,180 | ₩64,388 | -0.71% | 2.5만 |
|---|
| 2026.09.24 | ₩64,969 | ₩65,048 | ₩64,527 | ₩64,677 | -0.45% | 13.3만 |
|---|
| 2026.09.23 | ₩65,771 | ₩65,771 | ₩64,688 | ₩65,036 | -1.12% | 2.9만 |
|---|
| 2026.09.22 | ₩65,624 | ₩65,645 | ₩65,517 | ₩65,517 | -0.16% | 1.8만 |
|---|
| 2026.09.21 | ₩65,891 | ₩65,891 | ₩65,517 | ₩65,590 | -0.46% | 3.1만 |
|---|
| 2026.09.18 | ₩65,905 | ₩65,905 | ₩65,651 | ₩65,824 | -0.12% | 2.1만 |
|---|
| 2026.09.17 | ₩65,811 | ₩66,132 | ₩65,811 | ₩65,985 | +0.26% | 1.7만 |
|---|
| 2026.09.16 | ₩65,958 | ₩65,958 | ₩65,668 | ₩65,811 | -0.22% | 3.4만 |
|---|
| 2026.09.15 | ₩66,038 | ₩66,038 | ₩65,611 | ₩65,717 | -0.49% | 7.4만 |
|---|
| 2026.09.14 | ₩66,012 | ₩66,012 | ₩65,744 | ₩65,744 | -0.41% | 1.7만 |
|---|
| 2026.09.11 | ₩65,931 | ₩66,065 | ₩65,657 | ₩65,978 | +0.07% | 2.1만 |
|---|
| 2026.09.10 | ₩66,025 | ₩66,025 | ₩65,517 | ₩65,637 | -0.59% | 2.9만 |
|---|
| 2026.09.09 | ₩66,760 | ₩66,760 | ₩66,185 | ₩66,199 | -0.84% | 2.2만 |
|---|
| 2026.09.08 | ₩66,493 | ₩66,600 | ₩66,319 | ₩66,373 | -0.18% | 1.1만 |
|---|
| 2026.09.04 | ₩66,600 | ₩66,707 | ₩66,440 | ₩66,440 | -0.24% | 1.3만 |
|---|
| 2026.09.03 | ₩66,867 | ₩66,934 | ₩66,560 | ₩66,560 | -0.46% | 8.8천 |
|---|
| 2026.09.02 | ₩66,667 | ₩66,727 | ₩66,607 | ₩66,680 | +0.02% | 4.7만 |
|---|
| 2026.09.01 | ₩66,948 | ₩66,948 | ₩66,426 | ₩66,587 | -0.54% | 4.3만 |
|---|
| 2026.08.31 | ₩67,001 | ₩67,108 | ₩66,961 | ₩67,001 | 0.00% | 1.1만 |
|---|
| 2026.08.28 | ₩67,349 | ₩67,349 | ₩67,088 | ₩67,113 | -0.35% | 1.3만 |
|---|
| 2026.08.27 | ₩67,295 | ₩67,295 | ₩67,151 | ₩67,168 | -0.19% | 1.7만 |
|---|
| 2026.08.26 | ₩67,055 | ₩67,155 | ₩67,055 | ₩67,155 | +0.15% | 4.3천 |
|---|
| 2026.08.25 | ₩67,148 | ₩67,289 | ₩67,115 | ₩67,242 | +0.14% | 1.3만 |
|---|
| 2026.08.24 | ₩67,028 | ₩67,108 | ₩67,017 | ₩67,055 | +0.04% | 1.3만 |
|---|
| 2026.08.21 | ₩67,416 | ₩67,416 | ₩67,335 | ₩67,362 | -0.08% | 9.6천 |
|---|
| 2026.08.20 | ₩67,482 | ₩67,656 | ₩67,322 | ₩67,549 | +0.10% | 1.8만 |
|---|
| 2026.08.19 | ₩67,817 | ₩67,817 | ₩67,516 | ₩67,563 | -0.37% | 1.2만 |
|---|
| 2026.08.18 | ₩67,777 | ₩67,777 | ₩67,282 | ₩67,315 | -0.68% | 1.2만 |
|---|
| 2026.08.17 | ₩67,636 | ₩67,670 | ₩67,436 | ₩67,462 | -0.26% | 1.3만 |
|---|
| 2026.08.14 | ₩68,111 | ₩68,111 | ₩67,603 | ₩67,703 | -0.60% | 1.2만 |
|---|
| 2026.08.13 | ₩68,071 | ₩68,071 | ₩67,750 | ₩67,870 | -0.29% | 5천 |
|---|
| 2026.08.12 | ₩68,044 | ₩68,044 | ₩67,683 | ₩67,723 | -0.47% | 1.1만 |
|---|
| 2026.08.11 | ₩68,004 | ₩68,004 | ₩67,703 | ₩67,749 | -0.38% | 8.4천 |
|---|
| 2026.08.10 | ₩67,670 | ₩67,937 | ₩67,643 | ₩67,702 | +0.05% | 9.5천 |
|---|
| 2026.08.07 | ₩67,777 | ₩67,937 | ₩67,643 | ₩67,763 | -0.02% | 1.8만 |
|---|
| 2026.08.06 | ₩67,897 | ₩67,897 | ₩67,656 | ₩67,690 | -0.31% | 29.9만 |
|---|
| 2026.08.05 | ₩67,549 | ₩67,849 | ₩67,549 | ₩67,576 | +0.04% | 8.1천 |
|---|
| 2026.08.04 | ₩67,777 | ₩67,777 | ₩67,456 | ₩67,616 | -0.24% | 2만 |
|---|
| 2026.08.03 | ₩67,549 | ₩67,549 | ₩67,389 | ₩67,389 | -0.24% | 1.4만 |
|---|
| 2026.07.31 | ₩67,456 | ₩67,456 | ₩67,302 | ₩67,357 | -0.15% | 4.3천 |
|---|
| 2026.07.30 | ₩67,329 | ₩67,469 | ₩67,309 | ₩67,416 | +0.13% | 8.1천 |
|---|
| 2026.07.29 | ₩67,603 | ₩67,696 | ₩67,603 | ₩67,670 | +0.10% | 9.8천 |
|---|
| 2026.07.28 | ₩67,843 | ₩67,843 | ₩67,473 | ₩67,656 | -0.28% | 5.6천 |
|---|
| 2026.07.27 | ₩67,683 | ₩67,683 | ₩67,496 | ₩67,560 | -0.18% | 7천 |
|---|
| 2026.07.24 | ₩67,228 | ₩67,710 | ₩67,228 | ₩67,474 | +0.37% | 4.4만 |
|---|
| 2026.07.23 | ₩67,576 | ₩67,630 | ₩67,242 | ₩67,335 | -0.36% | 1.2만 |
|---|
| 2026.07.22 | ₩67,817 | ₩67,855 | ₩67,589 | ₩67,710 | -0.16% | 6.8천 |
|---|
| 2026.07.21 | ₩67,850 | ₩67,924 | ₩67,830 | ₩67,924 | +0.11% | 5.5천 |
|---|
| 2026.07.20 | ₩67,977 | ₩68,031 | ₩67,857 | ₩67,904 | -0.11% | 4천 |
|---|
| 2026.07.17 | ₩68,579 | ₩68,579 | ₩68,218 | ₩68,245 | -0.49% | 3.7천 |
|---|
| 2026.07.16 | ₩68,565 | ₩68,565 | ₩68,167 | ₩68,378 | -0.27% | 2만 |
|---|
| 2026.07.15 | ₩68,632 | ₩68,632 | ₩68,384 | ₩68,384 | -0.36% | 5.8천 |
|---|
| 2026.07.14 | ₩68,539 | ₩68,539 | ₩68,450 | ₩68,450 | -0.13% | 2.3천 |
|---|
| 2026.07.13 | ₩68,432 | ₩68,485 | ₩68,378 | ₩68,472 | +0.06% | 8.3천 |
|---|
| 2026.07.10 | ₩68,552 | ₩68,552 | ₩68,405 | ₩68,445 | -0.16% | 5.2천 |
|---|
| 2026.07.09 | ₩68,646 | ₩68,646 | ₩68,392 | ₩68,458 | -0.27% | 7.1천 |
|---|
| 2026.07.08 | ₩68,432 | ₩68,646 | ₩68,338 | ₩68,365 | -0.10% | 1.5만 |
|---|
| 2026.07.07 | ₩68,753 | ₩68,753 | ₩68,614 | ₩68,646 | -0.16% | 2.7만 |
|---|
| 2026.07.06 | ₩68,659 | ₩68,686 | ₩68,565 | ₩68,654 | -0.01% | 8.6천 |
|---|
| 2026.07.02 | ₩68,532 | ₩68,618 | ₩68,499 | ₩68,572 | +0.06% | 7.1천 |
|---|
| 2026.07.01 | ₩68,485 | ₩68,565 | ₩68,414 | ₩68,512 | +0.04% | 5.2천 |
|---|
| 2026.06.30 | ₩68,779 | ₩68,779 | ₩68,552 | ₩68,560 | -0.32% | 8.4천 |
|---|
| 2026.06.29 | ₩68,499 | ₩68,592 | ₩68,352 | ₩68,592 | +0.14% | 6.7천 |
|---|
| 2026.06.26 | ₩68,392 | ₩68,418 | ₩68,358 | ₩68,386 | -0.01% | 8.2천 |
|---|
| 2026.06.25 | ₩68,392 | ₩68,392 | ₩68,271 | ₩68,358 | -0.05% | 2.4천 |
|---|
| 2026.06.24 | ₩68,218 | ₩68,365 | ₩68,218 | ₩68,271 | +0.08% | 6.2천 |
|---|
| 2026.06.23 | ₩68,111 | ₩68,151 | ₩68,111 | ₩68,124 | +0.02% | 2.2천 |
|---|
| 2026.06.22 | ₩68,258 | ₩68,258 | ₩68,118 | ₩68,158 | -0.15% | 7천 |
|---|
| 2026.06.18 | ₩68,372 | ₩68,445 | ₩68,365 | ₩68,372 | 0.00% | 1.3만 |
|---|
| 2026.06.17 | ₩68,318 | ₩68,418 | ₩68,211 | ₩68,211 | -0.16% | 4.8천 |
|---|
| 2026.06.16 | ₩68,124 | ₩68,592 | ₩68,124 | ₩68,329 | +0.30% | 2.4만 |
|---|
| 2026.06.15 | ₩68,258 | ₩68,577 | ₩68,171 | ₩68,198 | -0.09% | 2.4만 |
|---|
| 2026.06.12 | ₩68,011 | ₩68,151 | ₩67,991 | ₩68,077 | +0.10% | 6.8천 |
|---|
| 2026.06.11 | ₩68,285 | ₩68,298 | ₩68,218 | ₩68,241 | -0.06% | 1.1만 |
|---|
| 2026.06.10 | ₩68,378 | ₩68,458 | ₩68,218 | ₩68,231 | -0.22% | 4천 |
|---|
| 2026.06.09 | ₩68,405 | ₩68,405 | ₩68,291 | ₩68,311 | -0.14% | 1.3천 |
|---|
| 2026.06.08 | ₩68,278 | ₩68,298 | ₩68,191 | ₩68,298 | +0.03% | 8천 |
|---|
| 2026.06.05 | ₩68,184 | ₩68,271 | ₩68,178 | ₩68,238 | +0.08% | 2.5천 |
|---|
| 2026.06.04 | ₩68,311 | ₩68,539 | ₩68,311 | ₩68,350 | +0.06% | 1.7만 |
|---|
| 2026.06.03 | ₩68,231 | ₩68,271 | ₩68,184 | ₩68,245 | +0.02% | 7.6천 |
|---|
| 2026.06.02 | ₩68,231 | ₩68,311 | ₩68,151 | ₩68,238 | +0.01% | 3.2천 |
|---|
| 2026.06.01 | ₩67,937 | ₩68,298 | ₩67,937 | ₩68,120 | +0.27% | 3.4천 |
|---|
| 2026.05.29 | ₩67,977 | ₩68,166 | ₩67,977 | ₩68,166 | +0.28% | 1.4만 |
|---|
| 2026.05.28 | ₩67,716 | ₩68,031 | ₩67,716 | ₩67,942 | +0.33% | 8.9천 |
|---|
| 2026.05.27 | ₩67,683 | ₩67,884 | ₩67,683 | ₩67,794 | +0.16% | 2.9천 |
|---|
| 2026.05.26 | ₩67,696 | ₩67,696 | ₩67,650 | ₩67,650 | -0.07% | 300 |
|---|
| 2026.05.22 | ₩67,389 | ₩67,414 | ₩67,343 | ₩67,361 | -0.04% | 4.1천 |
|---|
| 2026.05.21 | ₩67,208 | ₩67,246 | ₩67,208 | ₩67,246 | +0.06% | 1.8천 |
|---|
| 2026.05.20 | ₩67,309 | ₩67,321 | ₩67,195 | ₩67,226 | -0.12% | 3.6천 |
|---|
| 2026.05.19 | ₩67,168 | ₩67,202 | ₩67,002 | ₩67,202 | +0.05% | 6.5천 |
|---|
| 2026.05.18 | ₩67,309 | ₩67,389 | ₩67,255 | ₩67,322 | +0.02% | 800 |
|---|
| 2026.05.15 | ₩67,456 | ₩67,523 | ₩67,416 | ₩67,523 | +0.10% | 4천 |
|---|
| 2026.05.14 | ₩67,977 | ₩68,031 | ₩67,904 | ₩67,904 | -0.11% | 3천 |
|---|
| 2026.05.13 | ₩67,924 | ₩68,017 | ₩67,924 | ₩67,957 | +0.05% | 7.6천 |
|---|
| 2026.05.12 | ₩67,817 | ₩68,017 | ₩67,817 | ₩67,991 | +0.26% | 1.1만 |
|---|
| 2026.05.11 | ₩68,124 | ₩68,124 | ₩67,964 | ₩68,037 | -0.13% | 3.5천 |
|---|
| 2026.05.08 | ₩67,991 | ₩68,123 | ₩67,991 | ₩68,031 | +0.06% | 3.5천 |
|---|
| 2026.05.07 | ₩67,977 | ₩68,204 | ₩67,924 | ₩68,051 | +0.11% | 10.5만 |
|---|
| 2026.05.06 | ₩67,870 | ₩68,178 | ₩67,870 | ₩68,071 | +0.30% | 7.2천 |
|---|
| 2026.05.05 | ₩67,910 | ₩68,029 | ₩67,843 | ₩67,987 | +0.11% | 3.2천 |
|---|
| 2026.05.04 | ₩68,111 | ₩68,111 | ₩67,656 | ₩67,950 | -0.24% | 1.2만 |
|---|
| 2026.05.01 | ₩67,964 | ₩67,977 | ₩67,790 | ₩67,817 | -0.22% | 8.4천 |
|---|
| 2026.04.30 | ₩67,843 | ₩67,857 | ₩67,672 | ₩67,755 | -0.13% | 1.5만 |
|---|
| 2026.04.29 | ₩67,670 | ₩67,817 | ₩67,541 | ₩67,710 | +0.06% | 8.9천 |
|---|
| 2026.04.28 | ₩67,817 | ₩67,830 | ₩67,656 | ₩67,830 | +0.02% | 3.4천 |
|---|
| 2026.04.27 | ₩67,950 | ₩67,950 | ₩67,783 | ₩67,783 | -0.25% | 7.1천 |
|---|
| 2026.04.24 | ₩68,111 | ₩68,111 | ₩67,810 | ₩67,843 | -0.39% | 2.3천 |
|---|
| 2026.04.23 | ₩67,850 | ₩67,897 | ₩67,850 | ₩67,897 | +0.07% | 1.2천 |
|---|
| 2026.04.22 | ₩67,830 | ₩67,830 | ₩67,763 | ₩67,797 | -0.05% | 900 |
|---|
| 2026.04.21 | ₩67,823 | ₩67,823 | ₩67,643 | ₩67,703 | -0.18% | 3.1천 |
|---|
| 2026.04.20 | ₩67,977 | ₩67,977 | ₩67,694 | ₩67,790 | -0.28% | 1.1만 |
|---|
| 2026.04.17 | ₩68,138 | ₩68,178 | ₩68,057 | ₩68,071 | -0.10% | 7.6천 |
|---|
| 2026.04.16 | ₩67,850 | ₩67,850 | ₩67,830 | ₩67,830 | -0.03% | 700 |
|---|
| 2026.04.15 | ₩67,736 | ₩67,790 | ₩67,736 | ₩67,783 | +0.07% | 1.7천 |
|---|
| 2026.04.14 | ₩67,843 | ₩67,936 | ₩67,843 | ₩67,877 | +0.05% | 4.5천 |
|---|
| 2026.04.13 | ₩67,937 | ₩68,031 | ₩67,937 | ₩67,957 | +0.03% | 3.2천 |
|---|
| 2026.04.10 | ₩67,922 | ₩67,922 | ₩67,750 | ₩67,817 | -0.16% | 4.3천 |
|---|
| 2026.04.09 | ₩67,823 | ₩67,977 | ₩67,823 | ₩67,917 | +0.14% | 500 |
|---|
| 2026.04.08 | ₩68,084 | ₩68,084 | ₩67,803 | ₩67,817 | -0.39% | 1.5천 |
|---|
| 2026.04.07 | ₩67,670 | ₩67,683 | ₩67,563 | ₩67,676 | +0.01% | 1.5천 |
|---|
| 2026.04.06 | ₩67,750 | ₩67,750 | ₩67,611 | ₩67,656 | -0.14% | 7.4천 |
|---|
| 2026.04.02 | ₩67,523 | ₩67,710 | ₩67,469 | ₩67,630 | +0.16% | 6.7천 |
|---|
| 2026.04.01 | ₩67,683 | ₩67,683 | ₩67,402 | ₩67,489 | -0.29% | 900 |
|---|
| 2026.03.31 | ₩67,068 | ₩67,402 | ₩67,055 | ₩67,351 | +0.42% | 5.6천 |
|---|
| 2026.03.30 | ₩67,041 | ₩67,081 | ₩66,974 | ₩67,025 | -0.02% | 6.1천 |
|---|
| 2026.03.27 | ₩66,653 | ₩66,948 | ₩66,653 | ₩66,854 | +0.30% | 2.9천 |
|---|
| 2026.03.26 | ₩67,041 | ₩67,041 | ₩66,901 | ₩66,901 | -0.21% | 800 |
|---|
| 2026.03.25 | ₩67,068 | ₩67,075 | ₩66,934 | ₩67,075 | +0.01% | 5.1천 |
|---|
| 2026.03.24 | ₩67,188 | ₩67,188 | ₩66,841 | ₩66,841 | -0.52% | 2.4천 |
|---|
| 2026.03.23 | ₩67,068 | ₩67,335 | ₩67,068 | ₩67,260 | +0.29% | 4.4천 |
|---|
| 2026.03.20 | ₩67,817 | ₩67,863 | ₩67,362 | ₩67,362 | -0.67% | 2.5천 |
|---|
| 2026.03.19 | ₩67,897 | ₩67,950 | ₩67,870 | ₩67,950 | +0.08% | 1.3천 |
|---|
| 2026.03.18 | ₩68,151 | ₩68,164 | ₩68,084 | ₩68,084 | -0.10% | 2.4천 |
|---|
| 2026.03.17 | ₩68,445 | ₩68,445 | ₩68,104 | ₩68,118 | -0.48% | 5.7천 |
|---|
| 2026.03.16 | ₩68,258 | ₩68,258 | ₩68,064 | ₩68,104 | -0.23% | 9.8천 |
|---|
| 2026.03.13 | ₩67,917 | ₩68,097 | ₩67,917 | ₩68,044 | +0.19% | 6.6천 |
|---|
| 2026.03.12 | ₩67,763 | ₩67,803 | ₩67,763 | ₩67,790 | +0.04% | 800 |
|---|
| 2026.03.11 | ₩68,017 | ₩68,084 | ₩67,977 | ₩67,991 | -0.04% | 1.3천 |
|---|
| 2026.03.10 | ₩68,218 | ₩68,231 | ₩68,097 | ₩68,131 | -0.13% | 1.1천 |
|---|
| 2026.03.09 | ₩68,104 | ₩68,245 | ₩68,104 | ₩68,218 | +0.17% | 1.9천 |
|---|
| 2026.03.06 | ₩68,071 | ₩68,245 | ₩67,950 | ₩68,184 | +0.17% | 2천 |
|---|
| 2026.03.05 | ₩68,111 | ₩68,204 | ₩68,004 | ₩68,204 | +0.14% | 3.1천 |
|---|
| 2026.03.04 | ₩68,191 | ₩68,358 | ₩68,191 | ₩68,325 | +0.20% | 3.3천 |
|---|
| 2026.03.03 | ₩68,352 | ₩68,392 | ₩68,191 | ₩68,338 | -0.02% | 9.8천 |
|---|
| 2026.03.02 | ₩68,606 | ₩68,726 | ₩68,432 | ₩68,590 | -0.02% | 1.5만 |
|---|
| 2026.02.27 | ₩68,652 | ₩68,846 | ₩68,652 | ₩68,820 | +0.24% | 7.7천 |
|---|
| 2026.02.26 | ₩68,632 | ₩68,726 | ₩68,565 | ₩68,619 | -0.02% | 6천 |
|---|
| 2026.02.25 | ₩68,592 | ₩69,435 | ₩68,532 | ₩68,953 | +0.53% | 4.9만 |
|---|
| 2026.02.24 | ₩68,445 | ₩68,618 | ₩68,372 | ₩68,452 | +0.01% | 9.8천 |
|---|
| 2026.02.23 | ₩68,432 | ₩68,512 | ₩68,352 | ₩68,438 | +0.01% | 9.4천 |
|---|
| 2026.02.20 | ₩68,472 | ₩68,672 | ₩68,472 | ₩68,612 | +0.21% | 1.5천 |
|---|
| 2026.02.19 | ₩68,579 | ₩68,659 | ₩68,579 | ₩68,592 | +0.02% | 1.9천 |
|---|
| 2026.02.18 | ₩68,806 | ₩68,806 | ₩68,612 | ₩68,652 | -0.22% | 2.3만 |
|---|
| 2026.02.17 | ₩68,552 | ₩68,779 | ₩68,532 | ₩68,726 | +0.25% | 7.6천 |
|---|
| 2026.02.13 | ₩68,699 | ₩68,699 | ₩68,352 | ₩68,499 | -0.29% | 8.7천 |
|---|
| 2026.02.12 | ₩68,325 | ₩68,525 | ₩68,258 | ₩68,331 | +0.01% | 2.2천 |
|---|
| 2026.02.11 | ₩68,204 | ₩68,271 | ₩68,198 | ₩68,231 | +0.04% | 4.8천 |
|---|
| 2026.02.10 | ₩68,338 | ₩68,432 | ₩68,318 | ₩68,378 | +0.06% | 3.5천 |
|---|
| 2026.02.09 | ₩68,178 | ₩68,258 | ₩68,055 | ₩68,191 | +0.02% | 2.2천 |
|---|
| 2026.02.06 | ₩67,991 | ₩68,231 | ₩67,991 | ₩68,106 | +0.17% | 4.2천 |
|---|
| 2026.02.05 | ₩68,111 | ₩68,164 | ₩68,111 | ₩68,124 | +0.02% | 1.1천 |
|---|
| 2026.02.04 | ₩67,944 | ₩68,111 | ₩67,944 | ₩68,104 | +0.24% | 3.6천 |
|---|
| 2026.02.03 | ₩67,950 | ₩68,004 | ₩67,863 | ₩67,944 | -0.01% | 4.2천 |
|---|
| 2026.02.02 | ₩67,897 | ₩68,231 | ₩67,897 | ₩68,044 | +0.22% | 1.8만 |
|---|
| 2026.01.30 | ₩67,803 | ₩67,850 | ₩67,803 | ₩67,850 | +0.07% | 700 |
|---|
| 2026.01.29 | ₩67,857 | ₩67,857 | ₩67,797 | ₩67,797 | -0.09% | 2.3천 |
|---|
| 2026.01.28 | ₩67,723 | ₩67,803 | ₩67,716 | ₩67,781 | +0.08% | 600 |
|---|
| 2026.01.27 | ₩67,770 | ₩67,770 | ₩67,770 | ₩67,770 | 0.00% | 400 |
|---|
| 2026.01.26 | ₩67,690 | ₩67,777 | ₩67,630 | ₩67,777 | +0.13% | 5.5천 |
|---|
| 2026.01.23 | ₩67,750 | ₩67,750 | ₩67,676 | ₩67,736 | -0.02% | 2.5천 |
|---|
| 2026.01.22 | ₩67,523 | ₩67,710 | ₩67,523 | ₩67,646 | +0.18% | 1.1천 |
|---|
| 2026.01.21 | ₩67,402 | ₩67,663 | ₩67,402 | ₩67,663 | +0.39% | 1.9천 |
|---|
| 2026.01.20 | ₩67,897 | ₩67,897 | ₩67,616 | ₩67,616 | -0.41% | 4.2천 |
|---|
| 2026.01.16 | ₩68,218 | ₩68,218 | ₩68,044 | ₩68,079 | -0.20% | 4.5천 |
|---|
| 2026.01.15 | ₩68,057 | ₩68,191 | ₩68,057 | ₩68,131 | +0.11% | 4.5천 |
|---|
| 2026.01.14 | ₩68,151 | ₩68,218 | ₩68,131 | ₩68,131 | -0.03% | 1.2천 |
|---|
| 2026.01.13 | ₩68,044 | ₩68,138 | ₩67,937 | ₩68,111 | +0.10% | 1.1만 |
|---|
| 2026.01.12 | ₩68,084 | ₩68,164 | ₩67,964 | ₩68,104 | +0.03% | 2.7천 |
|---|
| 2026.01.09 | ₩68,084 | ₩68,111 | ₩68,044 | ₩68,084 | 0.00% | 2.2천 |
|---|
| 2026.01.08 | ₩68,071 | ₩68,071 | ₩68,011 | ₩68,011 | -0.09% | 400 |
|---|
| 2026.01.07 | ₩67,977 | ₩68,136 | ₩67,964 | ₩68,049 | +0.11% | 5.3천 |
|---|
| 2026.01.06 | ₩67,964 | ₩67,977 | ₩67,863 | ₩67,917 | -0.07% | 1.1천 |
|---|
| 2026.01.05 | ₩67,964 | ₩67,964 | ₩67,897 | ₩67,908 | -0.08% | 3.9천 |
|---|
| 2026.01.02 | ₩67,857 | ₩67,857 | ₩67,857 | ₩67,857 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩67,855 | ₩67,855 | ₩67,757 | ₩67,777 | -0.12% | 800 |
|---|
| 2025.12.30 | ₩67,817 | ₩67,945 | ₩67,763 | ₩67,777 | -0.06% | 1.4만 |
|---|
| 2025.12.29 | ₩67,723 | ₩67,775 | ₩67,723 | ₩67,757 | +0.05% | 800 |
|---|
| 2025.12.26 | ₩67,736 | ₩67,736 | ₩67,703 | ₩67,703 | -0.05% | 4만 |
|---|
| 2025.12.24 | ₩67,670 | ₩67,736 | ₩67,670 | ₩67,736 | +0.10% | 4.1만 |
|---|
| 2025.12.23 | ₩67,656 | ₩67,656 | ₩67,650 | ₩67,650 | -0.01% | 4만 |
|---|
| 2025.12.22 | ₩67,723 | ₩67,763 | ₩67,670 | ₩67,763 | +0.06% | 4.2만 |
|---|
| 2025.12.19 | ₩67,910 | ₩67,910 | ₩67,910 | ₩67,910 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩67,924 | ₩67,941 | ₩67,857 | ₩67,904 | -0.03% | 4.2만 |
|---|
| 2025.12.17 | ₩67,962 | ₩67,962 | ₩67,870 | ₩67,884 | -0.12% | 4.1만 |
|---|
| 2025.12.16 | ₩67,777 | ₩67,863 | ₩67,777 | ₩67,863 | +0.13% | 4.1만 |
|---|
| 2025.12.15 | ₩67,830 | ₩67,870 | ₩67,817 | ₩67,823 | -0.01% | 4.4만 |
|---|
| 2025.12.12 | ₩67,843 | ₩67,843 | ₩67,797 | ₩67,797 | -0.07% | 4.1만 |
|---|
| 2025.12.11 | ₩67,924 | ₩67,924 | ₩67,830 | ₩67,830 | -0.14% | 4.2만 |
|---|
| 2025.12.10 | ₩67,763 | ₩67,783 | ₩67,763 | ₩67,783 | +0.03% | 4만 |
|---|
| 2025.12.09 | ₩67,750 | ₩67,910 | ₩67,743 | ₩67,743 | -0.01% | 4.2만 |
|---|
| 2025.12.08 | ₩67,750 | ₩67,910 | ₩67,716 | ₩67,757 | +0.01% | 5.2만 |
|---|
| 2025.12.05 | ₩67,750 | ₩67,803 | ₩67,708 | ₩67,744 | -0.01% | 4.1만 |
|---|
| 2025.12.04 | ₩67,777 | ₩68,057 | ₩67,777 | ₩67,803 | +0.04% | 4.9만 |
|---|
| 2025.12.03 | ₩67,888 | ₩67,888 | ₩67,888 | ₩67,888 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩67,790 | ₩67,834 | ₩67,790 | ₩67,790 | 0.00% | 400 |
|---|
| 2025.12.01 | ₩67,870 | ₩68,084 | ₩67,833 | ₩67,863 | -0.01% | 3.5천 |
|---|
| 2025.11.28 | ₩67,984 | ₩67,984 | ₩67,984 | ₩67,984 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩68,004 | ₩68,013 | ₩68,004 | ₩68,013 | +0.01% | 500 |
|---|
| 2025.11.25 | ₩67,937 | ₩67,964 | ₩67,826 | ₩67,912 | -0.04% | 600 |
|---|
| 2025.11.24 | ₩67,950 | ₩68,151 | ₩67,922 | ₩68,097 | +0.22% | 3.7천 |
|---|
| 2025.11.21 | ₩68,191 | ₩68,218 | ₩68,124 | ₩68,164 | -0.04% | 2.8천 |
|---|
| 2025.11.20 | ₩68,077 | ₩68,084 | ₩68,073 | ₩68,077 | 0.00% | 700 |
|---|
| 2025.11.19 | ₩68,069 | ₩68,131 | ₩68,051 | ₩68,051 | -0.03% | 800 |
|---|
| 2025.11.18 | ₩68,124 | ₩68,151 | ₩68,097 | ₩68,124 | 0.00% | 1.2천 |
|---|
| 2025.11.17 | ₩68,057 | ₩68,057 | ₩68,032 | ₩68,032 | -0.04% | 700 |
|---|
| 2025.11.14 | ₩68,025 | ₩68,073 | ₩67,984 | ₩67,991 | -0.05% | 2.8천 |
|---|
| 2025.11.13 | ₩68,011 | ₩68,138 | ₩68,011 | ₩68,044 | +0.05% | 2.3천 |
|---|
| 2025.11.12 | ₩68,178 | ₩68,178 | ₩68,118 | ₩68,118 | -0.09% | 800 |
|---|
| 2025.11.11 | ₩68,204 | ₩68,204 | ₩68,204 | ₩68,204 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩68,097 | ₩68,218 | ₩68,083 | ₩68,084 | -0.02% | 4.1천 |
|---|
| 2025.11.07 | ₩68,123 | ₩68,123 | ₩68,004 | ₩68,004 | -0.17% | 1천 |
|---|
| 2025.11.06 | ₩67,924 | ₩68,057 | ₩67,924 | ₩68,024 | +0.15% | 1.4천 |
|---|
| 2025.11.05 | ₩67,924 | ₩67,991 | ₩67,924 | ₩67,944 | +0.03% | 1.1천 |
|---|
| 2025.11.04 | ₩67,980 | ₩68,044 | ₩67,980 | ₩68,037 | +0.08% | 600 |
|---|
| 2025.11.03 | ₩68,004 | ₩68,004 | ₩67,930 | ₩67,930 | -0.11% | 300 |
|---|
| 2025.10.31 | ₩67,942 | ₩68,031 | ₩67,942 | ₩67,978 | +0.05% | 600 |
|---|
| 2025.10.30 | ₩67,977 | ₩68,418 | ₩67,977 | ₩68,097 | +0.18% | 4.1천 |
|---|
| 2025.10.29 | ₩68,057 | ₩68,057 | ₩67,917 | ₩67,917 | -0.21% | 300 |
|---|
| 2025.10.28 | ₩68,084 | ₩68,084 | ₩68,004 | ₩68,004 | -0.12% | 400 |
|---|
| 2025.10.27 | ₩67,937 | ₩68,004 | ₩67,937 | ₩68,004 | +0.10% | 3.9만 |
|---|
| 2025.10.24 | ₩67,964 | ₩67,970 | ₩67,957 | ₩67,964 | 0.00% | 4만 |
|---|
| 2025.10.23 | ₩67,937 | ₩67,991 | ₩67,930 | ₩67,930 | -0.01% | 4.2만 |
|---|
| 2025.10.22 | ₩67,937 | ₩67,940 | ₩67,930 | ₩67,937 | 0.00% | 3.9만 |
|---|
| 2025.10.21 | ₩67,950 | ₩67,964 | ₩67,890 | ₩67,890 | -0.09% | 3.9만 |
|---|
| 2025.10.20 | ₩67,857 | ₩67,950 | ₩67,843 | ₩67,843 | -0.02% | 4.1만 |
|---|
| 2025.10.17 | ₩68,004 | ₩68,071 | ₩68,004 | ₩68,051 | +0.07% | 4만 |
|---|
| 2025.10.16 | ₩68,031 | ₩68,258 | ₩68,031 | ₩68,097 | +0.10% | 4만 |
|---|
| 2025.10.15 | ₩67,964 | ₩68,017 | ₩67,964 | ₩67,964 | 0.00% | 3.9만 |
|---|
| 2025.10.14 | ₩67,904 | ₩67,917 | ₩67,904 | ₩67,917 | +0.02% | 500 |
|---|
| 2025.10.13 | ₩67,843 | ₩67,936 | ₩67,843 | ₩67,936 | +0.14% | 1.8천 |
|---|
| 2025.10.10 | ₩67,884 | ₩67,884 | ₩67,775 | ₩67,835 | -0.07% | 4.1만 |
|---|