시장 데이터를 불러오는 중
전체 종목
Invesco Value Municipal Income Trust Common Stock 과거 주가
Invesco Value Municipal Income Trust Common Stock · IIM · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Value Municipal Income Trust Common Stock · IIM · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,331 | ₩14,639 | ₩14,331 | ₩14,518 | +1.31% | 27.6만 |
| 2026.10.08 | ₩14,184 | ₩14,425 | ₩14,077 | ₩14,398 | +1.51% | 20.4만 |
| 2026.10.07 | ₩14,344 | ₩14,344 | ₩14,170 | ₩14,224 | -0.84% | 22.1만 |
| 2026.10.06 | ₩14,317 | ₩14,612 | ₩14,317 | ₩14,518 | +1.40% | 18.6만 |
| 2026.10.05 | ₩14,518 | ₩14,545 | ₩14,291 | ₩14,331 | -1.29% | 30.5만 |
| 2026.10.02 | ₩14,384 | ₩14,652 | ₩14,384 | ₩14,612 | +1.58% | 37.4만 |
| 2026.10.01 | ₩14,063 | ₩14,304 | ₩13,876 | ₩14,304 | +1.71% | 23.2만 |
| 2026.09.30 | ₩14,103 | ₩14,291 | ₩13,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,996 |
| -0.76% |
| 36.6만 |
| 2026.09.29 | ₩14,237 | ₩14,291 | ₩13,742 | ₩13,983 | -1.79% | 76.1만 |
|---|
| 2026.09.28 | ₩14,598 | ₩14,639 | ₩14,063 | ₩14,277 | -2.20% | 55.3만 |
|---|
| 2026.09.25 | ₩14,853 | ₩14,986 | ₩14,679 | ₩14,719 | -0.90% | 33.7만 |
|---|
| 2026.09.24 | ₩15,321 | ₩15,361 | ₩14,719 | ₩14,799 | -3.41% | 48만 |
|---|
| 2026.09.23 | ₩15,856 | ₩15,896 | ₩15,321 | ₩15,321 | -3.38% | 27.7만 |
|---|
| 2026.09.22 | ₩15,950 | ₩15,990 | ₩15,910 | ₩15,937 | -0.08% | 16.5만 |
|---|
| 2026.09.21 | ₩16,044 | ₩16,124 | ₩15,990 | ₩16,017 | -0.17% | 6.9만 |
|---|
| 2026.09.18 | ₩16,057 | ₩16,124 | ₩15,923 | ₩16,044 | -0.08% | 7.2만 |
|---|
| 2026.09.17 | ₩16,017 | ₩16,231 | ₩15,977 | ₩16,151 | +0.84% | 7.2만 |
|---|
| 2026.09.16 | ₩15,910 | ₩16,057 | ₩15,856 | ₩15,923 | +0.08% | 14.7만 |
|---|
| 2026.09.15 | ₩16,017 | ₩16,057 | ₩15,870 | ₩15,870 | -0.92% | 17.9만 |
|---|
| 2026.09.14 | ₩16,110 | ₩16,137 | ₩16,003 | ₩16,057 | -0.33% | 7.9만 |
|---|
| 2026.09.11 | ₩16,191 | ₩16,284 | ₩16,137 | ₩16,204 | +0.08% | 12.2만 |
|---|
| 2026.09.10 | ₩16,191 | ₩16,191 | ₩16,030 | ₩16,177 | -0.08% | 19만 |
|---|
| 2026.09.09 | ₩16,512 | ₩16,525 | ₩16,298 | ₩16,311 | -1.22% | 9.7만 |
|---|
| 2026.09.08 | ₩16,606 | ₩16,606 | ₩16,485 | ₩16,485 | -0.73% | 5.9만 |
|---|
| 2026.09.04 | ₩16,539 | ₩16,579 | ₩16,485 | ₩16,579 | +0.24% | 9.8만 |
|---|
| 2026.09.03 | ₩16,766 | ₩16,820 | ₩16,552 | ₩16,579 | -1.12% | 15.9만 |
|---|
| 2026.09.02 | ₩16,833 | ₩16,833 | ₩16,686 | ₩16,699 | -0.79% | 11.3만 |
|---|
| 2026.09.01 | ₩16,994 | ₩17,020 | ₩16,793 | ₩16,833 | -0.94% | 12.4만 |
|---|
| 2026.08.31 | ₩17,034 | ₩17,087 | ₩16,927 | ₩17,061 | +0.16% | 11.5만 |
|---|
| 2026.08.28 | ₩16,940 | ₩17,061 | ₩16,873 | ₩17,061 | +0.71% | 9.5만 |
|---|
| 2026.08.27 | ₩16,860 | ₩17,007 | ₩16,833 | ₩16,900 | +0.24% | 9.3만 |
|---|
| 2026.08.26 | ₩16,699 | ₩16,940 | ₩16,699 | ₩16,913 | +1.28% | 9.7만 |
|---|
| 2026.08.25 | ₩16,739 | ₩16,806 | ₩16,672 | ₩16,766 | +0.16% | 4.2만 |
|---|
| 2026.08.24 | ₩16,686 | ₩16,753 | ₩16,646 | ₩16,646 | -0.24% | 6.6만 |
|---|
| 2026.08.21 | ₩16,753 | ₩16,846 | ₩16,646 | ₩16,659 | -0.56% | 11.4만 |
|---|
| 2026.08.20 | ₩16,806 | ₩16,927 | ₩16,726 | ₩16,806 | 0.00% | 10.5만 |
|---|
| 2026.08.19 | ₩16,927 | ₩17,061 | ₩16,887 | ₩16,887 | -0.24% | 16.4만 |
|---|
| 2026.08.18 | ₩16,860 | ₩16,873 | ₩16,793 | ₩16,806 | -0.32% | 18.4만 |
|---|
| 2026.08.17 | ₩17,007 | ₩17,034 | ₩16,913 | ₩16,927 | -0.47% | 11.7만 |
|---|
| 2026.08.14 | ₩17,141 | ₩17,168 | ₩17,034 | ₩17,114 | -0.16% | 11.9만 |
|---|
| 2026.08.13 | ₩16,994 | ₩17,154 | ₩16,967 | ₩17,141 | +0.87% | 7만 |
|---|
| 2026.08.12 | ₩17,007 | ₩17,034 | ₩16,953 | ₩16,980 | -0.16% | 3.2만 |
|---|
| 2026.08.11 | ₩16,940 | ₩16,967 | ₩16,913 | ₩16,913 | -0.16% | 5.7만 |
|---|
| 2026.08.10 | ₩16,980 | ₩17,007 | ₩16,900 | ₩16,913 | -0.39% | 8.2만 |
|---|
| 2026.08.07 | ₩16,873 | ₩17,047 | ₩16,873 | ₩16,980 | +0.63% | 7.4만 |
|---|
| 2026.08.06 | ₩16,887 | ₩16,940 | ₩16,780 | ₩16,793 | -0.55% | 10만 |
|---|
| 2026.08.05 | ₩16,873 | ₩16,927 | ₩16,820 | ₩16,833 | -0.24% | 7.4만 |
|---|
| 2026.08.04 | ₩16,793 | ₩16,887 | ₩16,766 | ₩16,833 | +0.24% | 6.3만 |
|---|
| 2026.08.03 | ₩16,766 | ₩16,833 | ₩16,699 | ₩16,726 | -0.24% | 6만 |
|---|
| 2026.07.31 | ₩16,766 | ₩16,793 | ₩16,672 | ₩16,726 | -0.24% | 9.8만 |
|---|
| 2026.07.30 | ₩16,659 | ₩16,833 | ₩16,565 | ₩16,766 | +0.64% | 15.2만 |
|---|
| 2026.07.29 | ₩16,753 | ₩16,846 | ₩16,619 | ₩16,632 | -0.72% | 9.5만 |
|---|
| 2026.07.28 | ₩16,659 | ₩16,793 | ₩16,606 | ₩16,753 | +0.56% | 8.5만 |
|---|
| 2026.07.27 | ₩16,672 | ₩16,726 | ₩16,619 | ₩16,619 | -0.32% | 9.2만 |
|---|
| 2026.07.24 | ₩16,646 | ₩16,686 | ₩16,539 | ₩16,565 | -0.48% | 7.7만 |
|---|
| 2026.07.23 | ₩16,646 | ₩16,686 | ₩16,552 | ₩16,646 | 0.00% | 7.6만 |
|---|
| 2026.07.22 | ₩16,873 | ₩16,873 | ₩16,726 | ₩16,739 | -0.79% | 9.1만 |
|---|
| 2026.07.21 | ₩17,007 | ₩17,020 | ₩16,793 | ₩16,833 | -1.02% | 13.4만 |
|---|
| 2026.07.20 | ₩17,047 | ₩17,087 | ₩16,980 | ₩17,007 | -0.24% | 8.7만 |
|---|
| 2026.07.17 | ₩17,034 | ₩17,141 | ₩16,994 | ₩17,047 | +0.08% | 15.1만 |
|---|
| 2026.07.16 | ₩17,154 | ₩17,194 | ₩17,114 | ₩17,141 | -0.08% | 7.9만 |
|---|
| 2026.07.15 | ₩17,248 | ₩17,261 | ₩17,194 | ₩17,208 | -0.23% | 6.2만 |
|---|
| 2026.07.14 | ₩17,248 | ₩17,288 | ₩17,194 | ₩17,194 | -0.31% | 10만 |
|---|
| 2026.07.13 | ₩17,315 | ₩17,435 | ₩17,261 | ₩17,315 | 0.00% | 8.1만 |
|---|
| 2026.07.10 | ₩17,382 | ₩17,422 | ₩17,315 | ₩17,315 | -0.38% | 7.8만 |
|---|
| 2026.07.09 | ₩17,288 | ₩17,489 | ₩17,248 | ₩17,395 | +0.62% | 8.9만 |
|---|
| 2026.07.08 | ₩17,194 | ₩17,315 | ₩17,168 | ₩17,261 | +0.39% | 6.8만 |
|---|
| 2026.07.07 | ₩17,288 | ₩17,328 | ₩17,221 | ₩17,234 | -0.31% | 19.1만 |
|---|
| 2026.07.06 | ₩17,342 | ₩17,342 | ₩17,248 | ₩17,301 | -0.23% | 5만 |
|---|
| 2026.07.02 | ₩17,234 | ₩17,301 | ₩17,141 | ₩17,301 | +0.39% | 14.1만 |
|---|
| 2026.07.01 | ₩17,020 | ₩17,221 | ₩17,020 | ₩17,208 | +1.10% | 8만 |
|---|
| 2026.06.30 | ₩17,168 | ₩17,168 | ₩16,953 | ₩17,034 | -0.78% | 16.6만 |
|---|
| 2026.06.29 | ₩17,074 | ₩17,154 | ₩17,020 | ₩17,087 | +0.08% | 8.5만 |
|---|
| 2026.06.26 | ₩17,007 | ₩17,020 | ₩16,927 | ₩17,020 | +0.08% | 7.5만 |
|---|
| 2026.06.25 | ₩17,061 | ₩17,074 | ₩16,980 | ₩16,980 | -0.47% | 8.9만 |
|---|
| 2026.06.24 | ₩16,967 | ₩16,994 | ₩16,953 | ₩16,994 | +0.16% | 8.2만 |
|---|
| 2026.06.23 | ₩16,793 | ₩16,913 | ₩16,753 | ₩16,900 | +0.64% | 6.4만 |
|---|
| 2026.06.22 | ₩16,820 | ₩16,887 | ₩16,686 | ₩16,806 | -0.08% | 9.2만 |
|---|
| 2026.06.18 | ₩16,820 | ₩16,913 | ₩16,713 | ₩16,887 | +0.40% | 8.4만 |
|---|
| 2026.06.17 | ₩16,780 | ₩16,833 | ₩16,672 | ₩16,726 | -0.32% | 8.7만 |
|---|
| 2026.06.16 | ₩16,793 | ₩16,860 | ₩16,739 | ₩16,739 | -0.32% | 14.2만 |
|---|
| 2026.06.15 | ₩16,820 | ₩16,833 | ₩16,739 | ₩16,793 | -0.16% | 10.2만 |
|---|
| 2026.06.12 | ₩16,953 | ₩17,007 | ₩16,873 | ₩16,873 | -0.47% | 5만 |
|---|
| 2026.06.11 | ₩16,967 | ₩17,007 | ₩16,860 | ₩16,940 | -0.16% | 8.4만 |
|---|
| 2026.06.10 | ₩16,820 | ₩16,967 | ₩16,806 | ₩16,927 | +0.64% | 14.4만 |
|---|
| 2026.06.09 | ₩16,672 | ₩16,806 | ₩16,619 | ₩16,806 | +0.80% | 11.8만 |
|---|
| 2026.06.08 | ₩16,619 | ₩16,793 | ₩16,619 | ₩16,672 | +0.32% | 9.2만 |
|---|
| 2026.06.05 | ₩16,552 | ₩16,659 | ₩16,499 | ₩16,606 | +0.32% | 14.8만 |
|---|
| 2026.06.04 | ₩16,632 | ₩16,806 | ₩16,579 | ₩16,713 | +0.48% | 9.3만 |
|---|
| 2026.06.03 | ₩16,672 | ₩16,672 | ₩16,539 | ₩16,646 | -0.16% | 8.3만 |
|---|
| 2026.06.02 | ₩16,713 | ₩16,739 | ₩16,646 | ₩16,713 | 0.00% | 4.8만 |
|---|
| 2026.06.01 | ₩16,713 | ₩16,753 | ₩16,632 | ₩16,713 | 0.00% | 13.9만 |
|---|
| 2026.05.29 | ₩16,672 | ₩16,699 | ₩16,619 | ₩16,699 | +0.16% | 16.7만 |
|---|
| 2026.05.28 | ₩16,458 | ₩16,606 | ₩16,351 | ₩16,565 | +0.65% | 18.8만 |
|---|
| 2026.05.27 | ₩16,365 | ₩16,405 | ₩16,258 | ₩16,391 | +0.16% | 9.3만 |
|---|
| 2026.05.26 | ₩16,177 | ₩16,325 | ₩16,164 | ₩16,311 | +0.83% | 11만 |
|---|
| 2026.05.22 | ₩16,124 | ₩16,191 | ₩16,084 | ₩16,137 | +0.08% | 9.3만 |
|---|
| 2026.05.21 | ₩16,110 | ₩16,164 | ₩16,017 | ₩16,070 | -0.25% | 8.8만 |
|---|
| 2026.05.20 | ₩16,151 | ₩16,164 | ₩16,057 | ₩16,137 | -0.08% | 10.5만 |
|---|
| 2026.05.19 | ₩16,070 | ₩16,084 | ₩16,003 | ₩16,084 | +0.08% | 11.2만 |
|---|
| 2026.05.18 | ₩16,191 | ₩16,218 | ₩16,097 | ₩16,110 | -0.50% | 8.2만 |
|---|
| 2026.05.15 | ₩16,244 | ₩16,244 | ₩16,164 | ₩16,191 | -0.33% | 9.2만 |
|---|
| 2026.05.14 | ₩16,325 | ₩16,351 | ₩16,284 | ₩16,325 | 0.00% | 10.5만 |
|---|
| 2026.05.13 | ₩16,338 | ₩16,405 | ₩16,258 | ₩16,405 | +0.41% | 13.3만 |
|---|
| 2026.05.12 | ₩16,244 | ₩16,338 | ₩16,218 | ₩16,284 | +0.25% | 9.3만 |
|---|
| 2026.05.11 | ₩16,391 | ₩16,432 | ₩16,258 | ₩16,271 | -0.73% | 11.9만 |
|---|
| 2026.05.08 | ₩16,432 | ₩16,499 | ₩16,351 | ₩16,378 | -0.33% | 8.9만 |
|---|
| 2026.05.07 | ₩16,418 | ₩16,458 | ₩16,298 | ₩16,338 | -0.49% | 11.9만 |
|---|
| 2026.05.06 | ₩16,244 | ₩16,391 | ₩16,204 | ₩16,365 | +0.74% | 15.5만 |
|---|
| 2026.05.05 | ₩16,057 | ₩16,204 | ₩16,044 | ₩16,164 | +0.67% | 18.9만 |
|---|
| 2026.05.04 | ₩16,124 | ₩16,244 | ₩15,990 | ₩15,990 | -0.83% | 15.4만 |
|---|
| 2026.05.01 | ₩16,244 | ₩16,244 | ₩16,097 | ₩16,151 | -0.58% | 13.5만 |
|---|
| 2026.04.30 | ₩16,218 | ₩16,231 | ₩16,124 | ₩16,191 | -0.17% | 17.3만 |
|---|
| 2026.04.29 | ₩16,164 | ₩16,218 | ₩16,057 | ₩16,110 | -0.33% | 16.5만 |
|---|
| 2026.04.28 | ₩16,218 | ₩16,325 | ₩16,124 | ₩16,137 | -0.50% | 17만 |
|---|
| 2026.04.27 | ₩16,351 | ₩16,458 | ₩16,284 | ₩16,284 | -0.41% | 16.3만 |
|---|
| 2026.04.24 | ₩16,298 | ₩16,378 | ₩16,218 | ₩16,378 | +0.49% | 10.8만 |
|---|
| 2026.04.23 | ₩16,284 | ₩16,391 | ₩16,244 | ₩16,284 | 0.00% | 7.5만 |
|---|
| 2026.04.22 | ₩16,378 | ₩16,445 | ₩16,298 | ₩16,298 | -0.49% | 7.1만 |
|---|
| 2026.04.21 | ₩16,606 | ₩16,619 | ₩16,351 | ₩16,378 | -1.37% | 17.2만 |
|---|
| 2026.04.20 | ₩16,619 | ₩16,753 | ₩16,472 | ₩16,525 | -0.56% | 6만 |
|---|
| 2026.04.17 | ₩16,699 | ₩16,846 | ₩16,565 | ₩16,592 | -0.64% | 16.3만 |
|---|
| 2026.04.16 | ₩16,632 | ₩16,659 | ₩16,592 | ₩16,659 | +0.16% | 3.2만 |
|---|
| 2026.04.15 | ₩16,699 | ₩16,780 | ₩16,539 | ₩16,565 | -0.80% | 7.6만 |
|---|
| 2026.04.14 | ₩16,659 | ₩16,793 | ₩16,659 | ₩16,686 | +0.16% | 12.9만 |
|---|
| 2026.04.13 | ₩16,619 | ₩16,860 | ₩16,525 | ₩16,846 | +1.37% | 6.7만 |
|---|
| 2026.04.10 | ₩16,632 | ₩16,726 | ₩16,606 | ₩16,699 | +0.40% | 6.7만 |
|---|
| 2026.04.09 | ₩16,485 | ₩16,646 | ₩16,485 | ₩16,619 | +0.81% | 8.4만 |
|---|
| 2026.04.08 | ₩16,325 | ₩16,565 | ₩16,258 | ₩16,472 | +0.90% | 10.1만 |
|---|
| 2026.04.07 | ₩15,896 | ₩16,391 | ₩15,896 | ₩16,191 | +1.85% | 25.1만 |
|---|
| 2026.04.06 | ₩16,137 | ₩16,231 | ₩15,977 | ₩15,990 | -0.91% | 17.7만 |
|---|
| 2026.04.02 | ₩16,218 | ₩16,218 | ₩16,084 | ₩16,110 | -0.66% | 21.9만 |
|---|
| 2026.04.01 | ₩16,244 | ₩16,311 | ₩16,137 | ₩16,258 | +0.08% | 14.6만 |
|---|
| 2026.03.31 | ₩16,017 | ₩16,271 | ₩15,896 | ₩16,271 | +1.59% | 24.6만 |
|---|
| 2026.03.30 | ₩16,057 | ₩16,110 | ₩15,843 | ₩15,870 | -1.17% | 22.5만 |
|---|
| 2026.03.27 | ₩16,044 | ₩16,110 | ₩15,923 | ₩16,003 | -0.25% | 17.1만 |
|---|
| 2026.03.26 | ₩16,338 | ₩16,351 | ₩16,070 | ₩16,151 | -1.15% | 35.6만 |
|---|
| 2026.03.25 | ₩16,418 | ₩16,659 | ₩16,338 | ₩16,418 | 0.00% | 14.1만 |
|---|
| 2026.03.24 | ₩16,606 | ₩16,606 | ₩16,311 | ₩16,311 | -1.77% | 21.6만 |
|---|
| 2026.03.23 | ₩16,726 | ₩16,860 | ₩16,646 | ₩16,686 | -0.24% | 14만 |
|---|
| 2026.03.20 | ₩17,127 | ₩17,127 | ₩16,672 | ₩16,699 | -2.50% | 21.4만 |
|---|
| 2026.03.19 | ₩17,127 | ₩17,234 | ₩17,061 | ₩17,141 | +0.08% | 10.8만 |
|---|
| 2026.03.18 | ₩17,168 | ₩17,301 | ₩17,047 | ₩17,194 | +0.16% | 14.3만 |
|---|
| 2026.03.17 | ₩17,061 | ₩17,234 | ₩17,007 | ₩17,168 | +0.63% | 16.7만 |
|---|
| 2026.03.16 | ₩16,994 | ₩17,061 | ₩16,940 | ₩17,007 | +0.08% | 10.3만 |
|---|
| 2026.03.13 | ₩17,074 | ₩17,355 | ₩17,007 | ₩17,047 | -0.16% | 12.2만 |
|---|
| 2026.03.12 | ₩17,221 | ₩17,261 | ₩17,061 | ₩17,061 | -0.93% | 16.1만 |
|---|
| 2026.03.11 | ₩17,515 | ₩17,623 | ₩17,194 | ₩17,221 | -1.68% | 46만 |
|---|
| 2026.03.10 | ₩17,489 | ₩17,623 | ₩17,355 | ₩17,556 | +0.38% | 15만 |
|---|
| 2026.03.09 | ₩17,315 | ₩17,435 | ₩17,234 | ₩17,435 | +0.70% | 13.7만 |
|---|
| 2026.03.06 | ₩17,315 | ₩17,382 | ₩17,208 | ₩17,355 | +0.23% | 25.2만 |
|---|
| 2026.03.05 | ₩17,502 | ₩17,502 | ₩17,355 | ₩17,355 | -0.84% | 27만 |
|---|
| 2026.03.04 | ₩17,515 | ₩17,556 | ₩17,435 | ₩17,515 | 0.00% | 10.9만 |
|---|
| 2026.03.03 | ₩17,529 | ₩17,529 | ₩17,422 | ₩17,489 | -0.23% | 12.7만 |
|---|
| 2026.03.02 | ₩17,569 | ₩17,596 | ₩17,395 | ₩17,582 | +0.08% | 19.5만 |
|---|
| 2026.02.27 | ₩17,582 | ₩17,609 | ₩17,502 | ₩17,582 | 0.00% | 18.7만 |
|---|
| 2026.02.26 | ₩17,529 | ₩17,529 | ₩17,395 | ₩17,502 | -0.15% | 19.1만 |
|---|
| 2026.02.25 | ₩17,301 | ₩17,489 | ₩17,275 | ₩17,462 | +0.93% | 25만 |
|---|
| 2026.02.24 | ₩17,194 | ₩17,328 | ₩17,181 | ₩17,301 | +0.62% | 14.1만 |
|---|
| 2026.02.23 | ₩17,181 | ₩17,208 | ₩17,154 | ₩17,168 | -0.08% | 9.6만 |
|---|
| 2026.02.20 | ₩17,181 | ₩17,194 | ₩17,074 | ₩17,141 | -0.23% | 9.5만 |
|---|
| 2026.02.19 | ₩17,047 | ₩17,181 | ₩17,034 | ₩17,127 | +0.47% | 7.3만 |
|---|
| 2026.02.18 | ₩17,114 | ₩17,127 | ₩17,034 | ₩17,061 | -0.31% | 10.3만 |
|---|
| 2026.02.17 | ₩17,101 | ₩17,127 | ₩17,061 | ₩17,061 | -0.23% | 10.2만 |
|---|
| 2026.02.13 | ₩17,168 | ₩17,234 | ₩17,127 | ₩17,154 | -0.08% | 24.6만 |
|---|
| 2026.02.12 | ₩17,007 | ₩17,141 | ₩16,994 | ₩17,114 | +0.63% | 13.8만 |
|---|
| 2026.02.11 | ₩16,900 | ₩17,007 | ₩16,846 | ₩17,007 | +0.63% | 13.5만 |
|---|
| 2026.02.10 | ₩16,806 | ₩16,913 | ₩16,793 | ₩16,887 | +0.48% | 14.4만 |
|---|
| 2026.02.09 | ₩16,726 | ₩16,806 | ₩16,726 | ₩16,766 | +0.24% | 15.5만 |
|---|
| 2026.02.06 | ₩16,699 | ₩16,726 | ₩16,632 | ₩16,686 | -0.08% | 13.3만 |
|---|
| 2026.02.05 | ₩16,579 | ₩16,699 | ₩16,512 | ₩16,646 | +0.40% | 13.2만 |
|---|
| 2026.02.04 | ₩16,579 | ₩16,619 | ₩16,499 | ₩16,552 | -0.16% | 12.7만 |
|---|
| 2026.02.03 | ₩16,619 | ₩16,659 | ₩16,552 | ₩16,579 | -0.24% | 18.4만 |
|---|
| 2026.02.02 | ₩16,539 | ₩16,646 | ₩16,539 | ₩16,592 | +0.32% | 11.4만 |
|---|
| 2026.01.30 | ₩16,592 | ₩16,646 | ₩16,539 | ₩16,606 | +0.08% | 13.3만 |
|---|
| 2026.01.29 | ₩16,499 | ₩16,592 | ₩16,432 | ₩16,592 | +0.57% | 9.6만 |
|---|
| 2026.01.28 | ₩16,418 | ₩16,525 | ₩16,391 | ₩16,512 | +0.57% | 26만 |
|---|
| 2026.01.27 | ₩16,325 | ₩16,485 | ₩16,284 | ₩16,445 | +0.74% | 14.3만 |
|---|
| 2026.01.26 | ₩16,365 | ₩16,365 | ₩16,284 | ₩16,325 | -0.25% | 11.4만 |
|---|
| 2026.01.23 | ₩16,284 | ₩16,351 | ₩16,284 | ₩16,284 | 0.00% | 7.8만 |
|---|
| 2026.01.22 | ₩16,432 | ₩16,445 | ₩16,298 | ₩16,311 | -0.73% | 19.5만 |
|---|
| 2026.01.21 | ₩16,445 | ₩16,445 | ₩16,325 | ₩16,391 | -0.33% | 10.3만 |
|---|
| 2026.01.20 | ₩16,485 | ₩16,512 | ₩16,405 | ₩16,405 | -0.49% | 12.8만 |
|---|
| 2026.01.16 | ₩16,592 | ₩16,632 | ₩16,539 | ₩16,552 | -0.24% | 7.8만 |
|---|
| 2026.01.15 | ₩16,672 | ₩16,699 | ₩16,592 | ₩16,632 | -0.24% | 11.9만 |
|---|
| 2026.01.14 | ₩16,860 | ₩16,860 | ₩16,739 | ₩16,806 | -0.32% | 13만 |
|---|
| 2026.01.13 | ₩16,873 | ₩16,900 | ₩16,806 | ₩16,820 | -0.32% | 11.8만 |
|---|
| 2026.01.12 | ₩16,833 | ₩16,860 | ₩16,753 | ₩16,833 | 0.00% | 12.4만 |
|---|
| 2026.01.09 | ₩16,780 | ₩16,860 | ₩16,780 | ₩16,833 | +0.32% | 10.9만 |
|---|
| 2026.01.08 | ₩16,619 | ₩16,793 | ₩16,619 | ₩16,780 | +0.97% | 9만 |
|---|
| 2026.01.07 | ₩16,699 | ₩16,860 | ₩16,579 | ₩16,619 | -0.48% | 28.6만 |
|---|
| 2026.01.06 | ₩16,579 | ₩16,672 | ₩16,552 | ₩16,672 | +0.56% | 8.4만 |
|---|
| 2026.01.05 | ₩16,499 | ₩16,565 | ₩16,485 | ₩16,525 | +0.16% | 10.1만 |
|---|
| 2026.01.02 | ₩16,565 | ₩16,565 | ₩16,512 | ₩16,525 | -0.24% | 8.3만 |
|---|
| 2025.12.31 | ₩16,753 | ₩16,780 | ₩16,485 | ₩16,485 | -1.60% | 20.8만 |
|---|
| 2025.12.30 | ₩16,325 | ₩16,753 | ₩16,298 | ₩16,753 | +2.62% | 27만 |
|---|
| 2025.12.29 | ₩16,137 | ₩16,325 | ₩16,137 | ₩16,284 | +0.91% | 33.3만 |
|---|
| 2025.12.26 | ₩16,258 | ₩16,258 | ₩16,110 | ₩16,124 | -0.82% | 24.6만 |
|---|
| 2025.12.24 | ₩16,311 | ₩16,311 | ₩16,164 | ₩16,218 | -0.57% | 12.9만 |
|---|
| 2025.12.23 | ₩16,378 | ₩16,391 | ₩16,231 | ₩16,231 | -0.90% | 18.5만 |
|---|
| 2025.12.22 | ₩16,391 | ₩16,445 | ₩16,325 | ₩16,391 | 0.00% | 23.1만 |
|---|
| 2025.12.19 | ₩16,512 | ₩16,525 | ₩16,418 | ₩16,445 | -0.41% | 12.7만 |
|---|
| 2025.12.18 | ₩16,485 | ₩16,539 | ₩16,432 | ₩16,472 | -0.08% | 9.3만 |
|---|
| 2025.12.17 | ₩16,472 | ₩16,499 | ₩16,418 | ₩16,418 | -0.32% | 17.3만 |
|---|
| 2025.12.16 | ₩16,512 | ₩16,512 | ₩16,432 | ₩16,472 | -0.24% | 12.9만 |
|---|
| 2025.12.15 | ₩16,592 | ₩16,699 | ₩16,552 | ₩16,592 | 0.00% | 14.6만 |
|---|
| 2025.12.12 | ₩16,699 | ₩16,739 | ₩16,606 | ₩16,632 | -0.40% | 10.9만 |
|---|
| 2025.12.11 | ₩16,860 | ₩16,860 | ₩16,713 | ₩16,726 | -0.79% | 17.3만 |
|---|
| 2025.12.10 | ₩16,846 | ₩16,873 | ₩16,766 | ₩16,833 | -0.08% | 13.3만 |
|---|
| 2025.12.09 | ₩16,806 | ₩16,887 | ₩16,793 | ₩16,820 | +0.08% | 10만 |
|---|
| 2025.12.08 | ₩16,913 | ₩16,913 | ₩16,766 | ₩16,846 | -0.40% | 8.2만 |
|---|
| 2025.12.05 | ₩16,846 | ₩16,927 | ₩16,753 | ₩16,873 | +0.16% | 14.9만 |
|---|
| 2025.12.04 | ₩16,780 | ₩16,806 | ₩16,726 | ₩16,806 | +0.16% | 12.3만 |
|---|
| 2025.12.03 | ₩16,659 | ₩16,793 | ₩16,659 | ₩16,739 | +0.48% | 10.1만 |
|---|
| 2025.12.02 | ₩16,699 | ₩16,713 | ₩16,539 | ₩16,686 | -0.08% | 15.3만 |
|---|
| 2025.12.01 | ₩16,672 | ₩16,713 | ₩16,606 | ₩16,672 | 0.00% | 14.3만 |
|---|
| 2025.11.28 | ₩16,753 | ₩16,766 | ₩16,619 | ₩16,766 | +0.08% | 12.1만 |
|---|
| 2025.11.26 | ₩16,565 | ₩16,686 | ₩16,539 | ₩16,686 | +0.73% | 14.5만 |
|---|
| 2025.11.25 | ₩16,539 | ₩16,592 | ₩16,499 | ₩16,592 | +0.32% | 18만 |
|---|
| 2025.11.24 | ₩16,579 | ₩16,579 | ₩16,499 | ₩16,539 | -0.24% | 9.7만 |
|---|
| 2025.11.21 | ₩16,592 | ₩16,659 | ₩16,458 | ₩16,565 | -0.16% | 11.5만 |
|---|
| 2025.11.20 | ₩16,632 | ₩16,659 | ₩16,579 | ₩16,619 | -0.08% | 8.8만 |
|---|
| 2025.11.19 | ₩16,672 | ₩16,686 | ₩16,579 | ₩16,619 | -0.32% | 9.1만 |
|---|
| 2025.11.18 | ₩16,646 | ₩16,739 | ₩16,606 | ₩16,713 | +0.40% | 8.4만 |
|---|
| 2025.11.17 | ₩16,686 | ₩16,699 | ₩16,619 | ₩16,646 | -0.24% | 7.5만 |
|---|
| 2025.11.14 | ₩16,793 | ₩16,806 | ₩16,766 | ₩16,793 | 0.00% | 6.2만 |
|---|
| 2025.11.13 | ₩16,780 | ₩16,806 | ₩16,739 | ₩16,806 | +0.16% | 8.1만 |
|---|
| 2025.11.12 | ₩16,846 | ₩16,860 | ₩16,739 | ₩16,766 | -0.48% | 10.5만 |
|---|
| 2025.11.11 | ₩16,713 | ₩16,793 | ₩16,672 | ₩16,780 | +0.40% | 11.8만 |
|---|
| 2025.11.10 | ₩16,686 | ₩16,766 | ₩16,592 | ₩16,619 | -0.40% | 17.4만 |
|---|
| 2025.11.07 | ₩16,726 | ₩16,793 | ₩16,646 | ₩16,646 | -0.48% | 14.2만 |
|---|
| 2025.11.06 | ₩16,860 | ₩16,887 | ₩16,739 | ₩16,753 | -0.63% | 14.7만 |
|---|
| 2025.11.05 | ₩16,887 | ₩17,034 | ₩16,766 | ₩16,766 | -0.71% | 18.1만 |
|---|
| 2025.11.04 | ₩16,793 | ₩16,913 | ₩16,726 | ₩16,887 | +0.56% | 19.6만 |
|---|
| 2025.11.03 | ₩17,087 | ₩17,087 | ₩16,686 | ₩16,753 | -1.96% | 16.4만 |
|---|
| 2025.10.31 | ₩16,927 | ₩16,980 | ₩16,806 | ₩16,980 | +0.32% | 16만 |
|---|
| 2025.10.30 | ₩16,766 | ₩16,820 | ₩16,726 | ₩16,820 | +0.32% | 11.4만 |
|---|
| 2025.10.29 | ₩16,793 | ₩16,860 | ₩16,753 | ₩16,793 | 0.00% | 14.2만 |
|---|
| 2025.10.28 | ₩16,913 | ₩16,913 | ₩16,766 | ₩16,793 | -0.71% | 6.7만 |
|---|
| 2025.10.27 | ₩16,846 | ₩16,873 | ₩16,753 | ₩16,860 | +0.08% | 11.8만 |
|---|
| 2025.10.24 | ₩16,860 | ₩16,900 | ₩16,780 | ₩16,793 | -0.40% | 9.4만 |
|---|
| 2025.10.23 | ₩16,820 | ₩16,860 | ₩16,780 | ₩16,860 | +0.24% | 7.2만 |
|---|
| 2025.10.22 | ₩16,913 | ₩16,927 | ₩16,753 | ₩16,820 | -0.55% | 14.7만 |
|---|
| 2025.10.21 | ₩16,846 | ₩16,967 | ₩16,846 | ₩16,913 | +0.40% | 14.6만 |
|---|
| 2025.10.20 | ₩16,780 | ₩16,873 | ₩16,726 | ₩16,833 | +0.32% | 8.5만 |
|---|
| 2025.10.17 | ₩16,927 | ₩16,927 | ₩16,699 | ₩16,713 | -1.26% | 8.5만 |
|---|
| 2025.10.16 | ₩16,887 | ₩16,967 | ₩16,820 | ₩16,913 | +0.16% | 11.5만 |
|---|
| 2025.10.15 | ₩16,846 | ₩17,020 | ₩16,846 | ₩16,927 | +0.48% | 16.3만 |
|---|
| 2025.10.14 | ₩16,953 | ₩16,980 | ₩16,913 | ₩16,967 | +0.08% | 10.4만 |
|---|
| 2025.10.13 | ₩16,967 | ₩17,007 | ₩16,913 | ₩16,980 | +0.08% | 10.2만 |
|---|
| 2025.10.10 | ₩16,940 | ₩16,994 | ₩16,860 | ₩16,873 | -0.39% | 9.9만 |
|---|