시장 데이터를 불러오는 중
전체 종목
Invesco Russell 1000 Dynamic Multifactor ETF 과거 주가
Invesco Russell 1000 Dynamic Multifactor ETF · OMFL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Russell 1000 Dynamic Multifactor ETF · OMFL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩94,136 | ₩95,865 | ₩94,136 | ₩95,771 | +1.74% | 125.2만 |
| 2026.09.28–2026.10.02 | ₩93,909 | ₩94,451 | ₩93,172 | ₩94,210 | +0.32% | 166.5만 |
| 2026.09.21–2026.09.25 | ₩93,600 | ₩94,512 | ₩93,373 | ₩94,344 | +0.79% | 86.7만 |
| 2026.09.14–2026.09.18 | ₩93,145 | ₩93,801 | ₩92,207 | ₩93,413 | +0.29% | 49.1만 |
| 2026.09.08–2026.09.11 | ₩94,203 | ₩94,203 | ₩92,448 | ₩93,533 | -0.71% | 51.5만 |
| 2026.08.31–2026.09.04 | ₩94,726 | ₩95,115 | ₩93,815 | ₩94,512 | -0.23% | 65.9만 |
| 2026.08.24–2026.08.28 | ₩94,605 | ₩95,617 | ₩94,605 | ₩95,014 | +0.43% | 43.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,691 |
| ₩94,270 |
| ₩94,739 |
| -0.69% |
| 46.9만 |
| 2026.08.10–2026.08.14 | ₩95,262 | ₩95,825 | ₩95,061 | ₩95,503 | +0.25% | 63.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩93,118 | ₩95,785 | ₩92,863 | ₩95,369 | +2.42% | 57.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩92,173 | ₩92,957 | ₩91,443 | ₩92,716 | +0.59% | 56.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩92,354 | ₩92,476 | ₩90,786 | ₩91,550 | -0.87% | 44.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩92,314 | ₩93,078 | ₩91,852 | ₩92,019 | -0.32% | 64.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩92,535 | ₩92,736 | ₩91,282 | ₩92,689 | +0.17% | 56.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩90,559 | ₩92,502 | ₩90,465 | ₩92,220 | +1.83% | 58만 |
|---|
| 2026.06.22–2026.06.26 | ₩91,644 | ₩91,966 | ₩89,889 | ₩90,009 | -1.78% | 63.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩92,515 | ₩92,948 | ₩90,932 | ₩91,872 | -0.70% | 53.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩90,853 | ₩91,550 | ₩88,924 | ₩91,229 | +0.41% | 94.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩91,644 | ₩92,502 | ₩90,344 | ₩90,411 | -1.35% | 70.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩91,751 | ₩92,287 | ₩91,483 | ₩91,818 | +0.07% | 48.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩90,170 | ₩91,550 | ₩89,621 | ₩91,269 | +1.22% | 93.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩90,116 | ₩91,007 | ₩89,393 | ₩90,096 | -0.02% | 52.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩88,106 | ₩90,277 | ₩87,597 | ₩90,170 | +2.34% | 81.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩87,289 | ₩88,817 | ₩86,981 | ₩88,294 | +1.15% | 56.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩86,967 | ₩87,544 | ₩86,222 | ₩87,490 | +0.60% | 81.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩83,818 | ₩87,369 | ₩83,818 | ₩87,195 | +4.03% | 88만 |
|---|
| 2026.04.06–2026.04.10 | ₩81,426 | ₩84,676 | ₩81,312 | ₩84,113 | +3.30% | 116.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩80,053 | ₩81,728 | ₩78,230 | ₩81,460 | +1.76% | 117.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩81,326 | ₩82,070 | ₩79,289 | ₩79,423 | -2.34% | 110만 |
|---|
| 2026.03.16–2026.03.20 | ₩82,559 | ₩83,477 | ₩80,120 | ₩80,549 | -2.43% | 159.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩81,232 | ₩83,698 | ₩80,763 | ₩81,822 | +0.73% | 229.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩83,322 | ₩84,783 | ₩81,862 | ₩82,116 | -1.45% | 109.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩84,595 | ₩85,279 | ₩83,282 | ₩84,408 | -0.22% | 95.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩83,483 | ₩85,044 | ₩82,813 | ₩84,984 | +1.80% | 288.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩84,475 | ₩85,748 | ₩83,041 | ₩83,845 | -0.75% | 185만 |
|---|
| 2026.02.02–2026.02.06 | ₩83,657 | ₩84,930 | ₩82,130 | ₩84,649 | +1.19% | 113.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩84,569 | ₩85,386 | ₩83,631 | ₩84,147 | -0.50% | 143.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩82,947 | ₩84,743 | ₩82,492 | ₩84,354 | +1.70% | 67.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩84,126 | ₩84,810 | ₩83,523 | ₩84,180 | +0.06% | 138.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩83,202 | ₩84,676 | ₩83,202 | ₩84,569 | +1.64% | 180.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩82,572 | ₩82,880 | ₩81,889 | ₩82,639 | +0.08% | 85.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩82,398 | ₩83,135 | ₩82,398 | ₩83,068 | +0.81% | 45.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩82,652 | ₩82,652 | ₩80,703 | ₩82,197 | -0.55% | 139.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩82,304 | ₩83,369 | ₩81,728 | ₩82,157 | -0.18% | 108.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩80,616 | ₩82,555 | ₩80,616 | ₩82,170 | +1.93% | 73.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩78,405 | ₩81,259 | ₩78,110 | ₩81,192 | +3.55% | 40.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩79,510 | ₩79,972 | ₩76,542 | ₩77,909 | -2.01% | 161만 |
|---|
| 2025.11.10–2025.11.14 | ₩81,044 | ₩81,768 | ₩78,807 | ₩79,865 | -1.46% | 183.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩80,910 | ₩80,910 | ₩78,673 | ₩80,106 | -0.99% | 163.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩81,661 | ₩82,023 | ₩80,415 | ₩80,602 | -1.30% | 128.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩80,294 | ₩81,334 | ₩80,240 | ₩81,178 | +1.10% | 120.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩79,825 | ₩80,756 | ₩79,021 | ₩80,013 | +0.24% | 77.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩80,817 | ₩81,098 | ₩79,148 | ₩79,182 | -2.02% | 21.6만 |
|---|