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 | ₩94,204 | ₩95,934 | ₩94,204 | ₩95,840 | +1.74% | 125.2만 |
| 2026.09.28–2026.10.02 | ₩93,976 | ₩94,519 | ₩93,238 | ₩94,278 | +0.32% | 166.5만 |
| 2026.09.21–2026.09.25 | ₩93,667 | ₩94,579 | ₩93,439 | ₩94,412 | +0.79% | 86.7만 |
| 2026.09.14–2026.09.18 | ₩93,212 | ₩93,869 | ₩92,273 | ₩93,480 | +0.29% | 49.1만 |
| 2026.09.08–2026.09.11 | ₩94,271 | ₩94,271 | ₩92,514 | ₩93,600 | -0.71% | 51.5만 |
| 2026.08.31–2026.09.04 | ₩94,794 | ₩95,183 | ₩93,882 | ₩94,579 | -0.23% | 65.9만 |
| 2026.08.24–2026.08.28 | ₩94,673 | ₩95,686 | ₩94,673 | ₩95,082 | +0.43% | 43.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,759 |
| ₩94,338 |
| ₩94,807 |
| -0.69% |
| 46.9만 |
| 2026.08.10–2026.08.14 | ₩95,330 | ₩95,893 | ₩95,129 | ₩95,572 | +0.25% | 63.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩93,185 | ₩95,853 | ₩92,930 | ₩95,438 | +2.42% | 57.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩92,239 | ₩93,024 | ₩91,508 | ₩92,782 | +0.59% | 56.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩92,420 | ₩92,542 | ₩90,851 | ₩91,616 | -0.87% | 44.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩92,380 | ₩93,144 | ₩91,917 | ₩92,085 | -0.32% | 64.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩92,601 | ₩92,803 | ₩91,348 | ₩92,756 | +0.17% | 56.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩90,623 | ₩92,568 | ₩90,530 | ₩92,286 | +1.83% | 58만 |
|---|
| 2026.06.22–2026.06.26 | ₩91,710 | ₩92,031 | ₩89,953 | ₩90,074 | -1.78% | 63.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩92,581 | ₩93,014 | ₩90,998 | ₩91,938 | -0.70% | 53.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩90,918 | ₩91,616 | ₩88,987 | ₩91,294 | +0.41% | 94.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩91,710 | ₩92,568 | ₩90,409 | ₩90,476 | -1.35% | 70.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩91,817 | ₩92,353 | ₩91,549 | ₩91,884 | +0.07% | 48.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩90,235 | ₩91,616 | ₩89,685 | ₩91,334 | +1.22% | 93.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩90,181 | ₩91,073 | ₩89,457 | ₩90,161 | -0.02% | 52.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩88,169 | ₩90,342 | ₩87,660 | ₩90,235 | +2.34% | 81.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩87,351 | ₩88,880 | ₩87,043 | ₩88,357 | +1.15% | 56.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩87,030 | ₩87,606 | ₩86,284 | ₩87,553 | +0.60% | 81.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩83,878 | ₩87,432 | ₩83,878 | ₩87,258 | +4.03% | 88만 |
|---|
| 2026.04.06–2026.04.10 | ₩81,485 | ₩84,737 | ₩81,371 | ₩84,173 | +3.30% | 116.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩80,110 | ₩81,786 | ₩78,286 | ₩81,518 | +1.76% | 117.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩81,384 | ₩82,128 | ₩79,346 | ₩79,480 | -2.34% | 110만 |
|---|
| 2026.03.16–2026.03.20 | ₩82,618 | ₩83,536 | ₩80,177 | ₩80,606 | -2.43% | 159.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩81,290 | ₩83,758 | ₩80,821 | ₩81,880 | +0.73% | 229.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩83,382 | ₩84,844 | ₩81,920 | ₩82,175 | -1.45% | 109.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩84,656 | ₩85,340 | ₩83,342 | ₩84,468 | -0.22% | 95.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩83,543 | ₩85,105 | ₩82,873 | ₩85,045 | +1.80% | 288.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩84,535 | ₩85,809 | ₩83,101 | ₩83,905 | -0.75% | 185만 |
|---|
| 2026.02.02–2026.02.06 | ₩83,717 | ₩84,991 | ₩82,189 | ₩84,710 | +1.19% | 113.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩84,629 | ₩85,447 | ₩83,691 | ₩84,207 | -0.50% | 143.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩83,007 | ₩84,804 | ₩82,551 | ₩84,415 | +1.70% | 67.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩84,187 | ₩84,871 | ₩83,583 | ₩84,240 | +0.06% | 138.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩83,261 | ₩84,737 | ₩83,261 | ₩84,629 | +1.64% | 180.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩82,631 | ₩82,940 | ₩81,947 | ₩82,698 | +0.08% | 85.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩82,457 | ₩83,194 | ₩82,457 | ₩83,127 | +0.81% | 45.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩82,712 | ₩82,712 | ₩80,761 | ₩82,256 | -0.55% | 139.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩82,363 | ₩83,429 | ₩81,786 | ₩82,215 | -0.18% | 108.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩80,673 | ₩82,614 | ₩80,673 | ₩82,229 | +1.93% | 73.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩78,461 | ₩81,317 | ₩78,166 | ₩81,250 | +3.55% | 40.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩79,567 | ₩80,030 | ₩76,597 | ₩77,965 | -2.01% | 161만 |
|---|
| 2025.11.10–2025.11.14 | ₩81,102 | ₩81,827 | ₩78,863 | ₩79,922 | -1.46% | 183.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩80,968 | ₩80,968 | ₩78,729 | ₩80,164 | -0.99% | 163.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩81,719 | ₩82,081 | ₩80,472 | ₩80,660 | -1.30% | 128.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩80,352 | ₩81,392 | ₩80,298 | ₩81,237 | +1.10% | 120.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩79,882 | ₩80,814 | ₩79,078 | ₩80,070 | +0.24% | 77.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩80,875 | ₩81,156 | ₩79,205 | ₩79,239 | -2.02% | 21.6만 |
|---|