시장 데이터를 불러오는 중
전체 종목
Invesco Quality Municipal Income Trust Common Stock 과거 주가
Invesco Quality Municipal Income Trust Common Stock · IQI · NYSE
주요 사업 분야는 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Quality Municipal Income Trust Common Stock · IQI · NYSE
주요 사업 분야는 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,741 | ₩11,941 | ₩11,741 | ₩11,861 | +1.02% | 12.1만 |
| 2026.10.08 | ₩11,594 | ₩11,848 | ₩11,514 | ₩11,807 | +1.84% | 26.2만 |
| 2026.10.07 | ₩11,727 | ₩11,741 | ₩11,541 | ₩11,581 | -1.25% | 34.7만 |
| 2026.10.06 | ₩11,661 | ₩11,914 | ₩11,607 | ₩11,861 | +1.72% | 33.6만 |
| 2026.10.05 | ₩11,848 | ₩11,888 | ₩11,634 | ₩11,647 | -1.69% | 30.7만 |
| 2026.10.02 | ₩11,794 | ₩12,008 | ₩11,754 | ₩11,928 | +1.13% | 29.3만 |
| 2026.10.01 | ₩11,554 | ₩11,727 | ₩11,434 | ₩11,714 | +1.39% | 35.6만 |
| 2026.09.30 | ₩11,501 | ₩11,741 | ₩11,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,501 |
| 0.00% |
| 53.6만 |
| 2026.09.29 | ₩11,607 | ₩11,687 | ₩11,301 | ₩11,501 | -0.92% | 53.3만 |
|---|
| 2026.09.28 | ₩11,901 | ₩11,914 | ₩11,607 | ₩11,607 | -2.47% | 35.5만 |
|---|
| 2026.09.25 | ₩11,981 | ₩12,141 | ₩11,861 | ₩11,941 | -0.33% | 35.7만 |
|---|
| 2026.09.24 | ₩12,461 | ₩12,555 | ₩11,901 | ₩11,928 | -4.28% | 66.1만 |
|---|
| 2026.09.23 | ₩12,915 | ₩12,915 | ₩12,408 | ₩12,461 | -3.51% | 46.2만 |
|---|
| 2026.09.22 | ₩13,062 | ₩13,088 | ₩12,808 | ₩12,982 | -0.61% | 28.2만 |
|---|
| 2026.09.21 | ₩13,088 | ₩13,168 | ₩12,968 | ₩13,008 | -0.61% | 17.3만 |
|---|
| 2026.09.18 | ₩13,062 | ₩13,115 | ₩12,955 | ₩13,008 | -0.41% | 14.9만 |
|---|
| 2026.09.17 | ₩13,128 | ₩13,142 | ₩13,022 | ₩13,075 | -0.41% | 21.1만 |
|---|
| 2026.09.16 | ₩12,942 | ₩12,995 | ₩12,888 | ₩12,915 | -0.21% | 22.4만 |
|---|
| 2026.09.15 | ₩13,022 | ₩13,022 | ₩12,888 | ₩12,915 | -0.82% | 22.4만 |
|---|
| 2026.09.14 | ₩13,008 | ₩13,062 | ₩12,928 | ₩13,048 | +0.31% | 9만 |
|---|
| 2026.09.11 | ₩13,088 | ₩13,248 | ₩13,008 | ₩13,142 | +0.41% | 28.9만 |
|---|
| 2026.09.10 | ₩13,035 | ₩13,075 | ₩12,955 | ₩12,995 | -0.31% | 18.8만 |
|---|
| 2026.09.09 | ₩13,275 | ₩13,275 | ₩13,102 | ₩13,128 | -1.11% | 18.3만 |
|---|
| 2026.09.08 | ₩13,328 | ₩13,342 | ₩13,222 | ₩13,342 | +0.10% | 15.9만 |
|---|
| 2026.09.04 | ₩13,248 | ₩13,288 | ₩13,235 | ₩13,275 | +0.20% | 5.2만 |
|---|
| 2026.09.03 | ₩13,368 | ₩13,368 | ₩13,222 | ₩13,262 | -0.80% | 16만 |
|---|
| 2026.09.02 | ₩13,328 | ₩13,382 | ₩13,262 | ₩13,302 | -0.20% | 16.5만 |
|---|
| 2026.09.01 | ₩13,475 | ₩13,475 | ₩13,315 | ₩13,328 | -1.09% | 22.4만 |
|---|
| 2026.08.31 | ₩13,595 | ₩13,609 | ₩13,435 | ₩13,502 | -0.69% | 22만 |
|---|
| 2026.08.28 | ₩13,622 | ₩13,635 | ₩13,502 | ₩13,569 | -0.39% | 16.7만 |
|---|
| 2026.08.27 | ₩13,489 | ₩13,662 | ₩13,489 | ₩13,542 | +0.40% | 19.9만 |
|---|
| 2026.08.26 | ₩13,529 | ₩13,529 | ₩13,462 | ₩13,462 | -0.49% | 11.5만 |
|---|
| 2026.08.25 | ₩13,409 | ₩13,462 | ₩13,395 | ₩13,462 | +0.40% | 11.6만 |
|---|
| 2026.08.24 | ₩13,422 | ₩13,529 | ₩13,302 | ₩13,302 | -0.89% | 15.1만 |
|---|
| 2026.08.21 | ₩13,395 | ₩13,422 | ₩13,302 | ₩13,368 | -0.20% | 14.3만 |
|---|
| 2026.08.20 | ₩13,435 | ₩13,502 | ₩13,382 | ₩13,395 | -0.30% | 16.3만 |
|---|
| 2026.08.19 | ₩13,569 | ₩13,582 | ₩13,449 | ₩13,449 | -0.88% | 19만 |
|---|
| 2026.08.18 | ₩13,449 | ₩13,502 | ₩13,422 | ₩13,435 | -0.10% | 18.9만 |
|---|
| 2026.08.17 | ₩13,582 | ₩13,609 | ₩13,489 | ₩13,502 | -0.59% | 20.4만 |
|---|
| 2026.08.14 | ₩13,662 | ₩13,742 | ₩13,649 | ₩13,702 | +0.29% | 33만 |
|---|
| 2026.08.13 | ₩13,609 | ₩13,662 | ₩13,569 | ₩13,649 | +0.29% | 13.9만 |
|---|
| 2026.08.12 | ₩13,529 | ₩13,569 | ₩13,502 | ₩13,569 | +0.30% | 13.1만 |
|---|
| 2026.08.11 | ₩13,422 | ₩13,515 | ₩13,409 | ₩13,462 | +0.30% | 17.8만 |
|---|
| 2026.08.10 | ₩13,462 | ₩13,462 | ₩13,409 | ₩13,435 | -0.20% | 9.2만 |
|---|
| 2026.08.07 | ₩13,395 | ₩13,475 | ₩13,368 | ₩13,462 | +0.50% | 11.4만 |
|---|
| 2026.08.06 | ₩13,515 | ₩13,515 | ₩13,142 | ₩13,382 | -0.99% | 19.1만 |
|---|
| 2026.08.05 | ₩13,368 | ₩13,382 | ₩13,262 | ₩13,315 | -0.40% | 12.5만 |
|---|
| 2026.08.04 | ₩13,222 | ₩13,342 | ₩13,208 | ₩13,315 | +0.71% | 9.5만 |
|---|
| 2026.08.03 | ₩13,222 | ₩13,315 | ₩13,155 | ₩13,155 | -0.50% | 14.6만 |
|---|
| 2026.07.31 | ₩13,315 | ₩13,328 | ₩13,168 | ₩13,168 | -1.10% | 14.7만 |
|---|
| 2026.07.30 | ₩13,315 | ₩13,342 | ₩13,195 | ₩13,328 | +0.10% | 16.4만 |
|---|
| 2026.07.29 | ₩13,328 | ₩13,355 | ₩13,262 | ₩13,275 | -0.40% | 10.6만 |
|---|
| 2026.07.28 | ₩13,248 | ₩13,395 | ₩13,248 | ₩13,302 | +0.40% | 12.2만 |
|---|
| 2026.07.27 | ₩13,368 | ₩13,368 | ₩13,235 | ₩13,275 | -0.70% | 9.9만 |
|---|
| 2026.07.24 | ₩13,262 | ₩13,315 | ₩13,235 | ₩13,275 | +0.10% | 15.7만 |
|---|
| 2026.07.23 | ₩13,328 | ₩13,328 | ₩13,222 | ₩13,262 | -0.50% | 23.5만 |
|---|
| 2026.07.22 | ₩13,422 | ₩13,475 | ₩13,368 | ₩13,409 | -0.10% | 13.8만 |
|---|
| 2026.07.21 | ₩13,475 | ₩13,555 | ₩13,422 | ₩13,422 | -0.40% | 16.9만 |
|---|
| 2026.07.20 | ₩13,555 | ₩13,569 | ₩13,449 | ₩13,502 | -0.39% | 10.9만 |
|---|
| 2026.07.17 | ₩13,542 | ₩13,609 | ₩13,489 | ₩13,515 | -0.20% | 21.2만 |
|---|
| 2026.07.16 | ₩13,622 | ₩13,662 | ₩13,555 | ₩13,582 | -0.29% | 28.2만 |
|---|
| 2026.07.15 | ₩13,715 | ₩13,715 | ₩13,649 | ₩13,675 | -0.29% | 15만 |
|---|
| 2026.07.14 | ₩13,675 | ₩13,782 | ₩13,635 | ₩13,715 | +0.29% | 19.6만 |
|---|
| 2026.07.13 | ₩13,622 | ₩13,769 | ₩13,582 | ₩13,715 | +0.69% | 21.2만 |
|---|
| 2026.07.10 | ₩13,689 | ₩13,702 | ₩13,609 | ₩13,649 | -0.29% | 15만 |
|---|
| 2026.07.09 | ₩13,649 | ₩13,662 | ₩13,595 | ₩13,649 | 0.00% | 12.1만 |
|---|
| 2026.07.08 | ₩13,569 | ₩13,715 | ₩13,529 | ₩13,609 | +0.29% | 30.7만 |
|---|
| 2026.07.07 | ₩13,635 | ₩13,635 | ₩13,542 | ₩13,622 | -0.10% | 13.2만 |
|---|
| 2026.07.06 | ₩13,569 | ₩13,689 | ₩13,542 | ₩13,649 | +0.59% | 17만 |
|---|
| 2026.07.02 | ₩13,609 | ₩13,675 | ₩13,569 | ₩13,609 | 0.00% | 10.2만 |
|---|
| 2026.07.01 | ₩13,462 | ₩13,622 | ₩13,462 | ₩13,569 | +0.79% | 21.8만 |
|---|
| 2026.06.30 | ₩13,529 | ₩13,542 | ₩13,462 | ₩13,502 | -0.20% | 16.4만 |
|---|
| 2026.06.29 | ₩13,462 | ₩13,515 | ₩13,395 | ₩13,475 | +0.10% | 15만 |
|---|
| 2026.06.26 | ₩13,409 | ₩13,462 | ₩13,342 | ₩13,422 | +0.10% | 14.6만 |
|---|
| 2026.06.25 | ₩13,355 | ₩13,449 | ₩13,328 | ₩13,395 | +0.30% | 17만 |
|---|
| 2026.06.24 | ₩13,315 | ₩13,368 | ₩13,302 | ₩13,355 | +0.30% | 11.6만 |
|---|
| 2026.06.23 | ₩13,302 | ₩13,328 | ₩13,262 | ₩13,315 | +0.10% | 11만 |
|---|
| 2026.06.22 | ₩13,368 | ₩13,382 | ₩13,302 | ₩13,328 | -0.30% | 14.4만 |
|---|
| 2026.06.18 | ₩13,315 | ₩13,609 | ₩13,315 | ₩13,435 | +0.90% | 21.1만 |
|---|
| 2026.06.17 | ₩13,315 | ₩13,355 | ₩13,275 | ₩13,315 | 0.00% | 8.9만 |
|---|
| 2026.06.16 | ₩13,382 | ₩13,382 | ₩13,235 | ₩13,315 | -0.50% | 15.5만 |
|---|
| 2026.06.15 | ₩13,382 | ₩13,409 | ₩13,328 | ₩13,382 | 0.00% | 10만 |
|---|
| 2026.06.12 | ₩13,395 | ₩13,449 | ₩13,288 | ₩13,395 | 0.00% | 12.7만 |
|---|
| 2026.06.11 | ₩13,355 | ₩13,409 | ₩13,275 | ₩13,368 | +0.10% | 12.6만 |
|---|
| 2026.06.10 | ₩13,275 | ₩13,395 | ₩13,275 | ₩13,328 | +0.40% | 17.6만 |
|---|
| 2026.06.09 | ₩13,208 | ₩13,275 | ₩13,182 | ₩13,275 | +0.51% | 5.7만 |
|---|
| 2026.06.08 | ₩13,182 | ₩13,262 | ₩13,128 | ₩13,155 | -0.20% | 12.2만 |
|---|
| 2026.06.05 | ₩13,142 | ₩13,182 | ₩13,115 | ₩13,182 | +0.30% | 15.3만 |
|---|
| 2026.06.04 | ₩13,155 | ₩13,208 | ₩13,142 | ₩13,182 | +0.20% | 9.6만 |
|---|
| 2026.06.03 | ₩13,182 | ₩13,182 | ₩13,088 | ₩13,168 | -0.10% | 19.5만 |
|---|
| 2026.06.02 | ₩13,182 | ₩13,248 | ₩13,142 | ₩13,208 | +0.20% | 14.4만 |
|---|
| 2026.06.01 | ₩13,222 | ₩13,262 | ₩13,195 | ₩13,208 | -0.10% | 13.4만 |
|---|
| 2026.05.29 | ₩13,248 | ₩13,275 | ₩13,208 | ₩13,235 | -0.10% | 17.6만 |
|---|
| 2026.05.28 | ₩13,102 | ₩13,222 | ₩13,102 | ₩13,222 | +0.92% | 11.1만 |
|---|
| 2026.05.27 | ₩13,035 | ₩13,208 | ₩13,022 | ₩13,088 | +0.41% | 13.2만 |
|---|
| 2026.05.26 | ₩12,982 | ₩13,062 | ₩12,928 | ₩13,022 | +0.31% | 9.2만 |
|---|
| 2026.05.22 | ₩12,875 | ₩12,942 | ₩12,821 | ₩12,902 | +0.21% | 12.6만 |
|---|
| 2026.05.21 | ₩12,861 | ₩12,902 | ₩12,808 | ₩12,861 | 0.00% | 8.8만 |
|---|
| 2026.05.20 | ₩12,741 | ₩12,861 | ₩12,741 | ₩12,835 | +0.73% | 18.2만 |
|---|
| 2026.05.19 | ₩12,755 | ₩12,902 | ₩12,741 | ₩12,741 | -0.10% | 20.9만 |
|---|
| 2026.05.18 | ₩12,902 | ₩13,048 | ₩12,808 | ₩12,835 | -0.52% | 10.1만 |
|---|
| 2026.05.15 | ₩13,048 | ₩13,075 | ₩12,915 | ₩12,915 | -1.02% | 10.9만 |
|---|
| 2026.05.14 | ₩13,182 | ₩13,195 | ₩13,155 | ₩13,168 | -0.10% | 10.3만 |
|---|
| 2026.05.13 | ₩13,235 | ₩13,288 | ₩13,182 | ₩13,235 | 0.00% | 15.3만 |
|---|
| 2026.05.12 | ₩13,275 | ₩13,275 | ₩13,195 | ₩13,235 | -0.30% | 14.8만 |
|---|
| 2026.05.11 | ₩13,262 | ₩13,328 | ₩13,248 | ₩13,288 | +0.20% | 9.9만 |
|---|
| 2026.05.08 | ₩13,235 | ₩13,275 | ₩13,222 | ₩13,262 | +0.20% | 10.1만 |
|---|
| 2026.05.07 | ₩13,208 | ₩13,262 | ₩13,168 | ₩13,208 | 0.00% | 10.9만 |
|---|
| 2026.05.06 | ₩13,182 | ₩13,275 | ₩13,155 | ₩13,208 | +0.20% | 8.9만 |
|---|
| 2026.05.05 | ₩12,928 | ₩13,115 | ₩12,915 | ₩13,102 | +1.34% | 10.6만 |
|---|
| 2026.05.04 | ₩13,008 | ₩13,088 | ₩12,875 | ₩12,875 | -1.03% | 23.7만 |
|---|
| 2026.05.01 | ₩13,102 | ₩13,182 | ₩13,048 | ₩13,075 | -0.20% | 16.6만 |
|---|
| 2026.04.30 | ₩13,062 | ₩13,155 | ₩13,008 | ₩13,128 | +0.51% | 18.2만 |
|---|
| 2026.04.29 | ₩13,035 | ₩13,048 | ₩12,982 | ₩13,008 | -0.20% | 9.1만 |
|---|
| 2026.04.28 | ₩13,088 | ₩13,115 | ₩13,048 | ₩13,048 | -0.31% | 14.3만 |
|---|
| 2026.04.27 | ₩13,195 | ₩13,208 | ₩13,115 | ₩13,182 | -0.10% | 6.4만 |
|---|
| 2026.04.24 | ₩13,142 | ₩13,208 | ₩13,088 | ₩13,182 | +0.30% | 11.1만 |
|---|
| 2026.04.23 | ₩13,128 | ₩13,222 | ₩13,102 | ₩13,155 | +0.20% | 19만 |
|---|
| 2026.04.22 | ₩13,222 | ₩13,222 | ₩13,088 | ₩13,155 | -0.50% | 7.9만 |
|---|
| 2026.04.21 | ₩13,315 | ₩13,315 | ₩13,182 | ₩13,195 | -0.90% | 8.6만 |
|---|
| 2026.04.20 | ₩13,222 | ₩13,302 | ₩13,182 | ₩13,262 | +0.30% | 5.2만 |
|---|
| 2026.04.17 | ₩13,155 | ₩13,302 | ₩13,142 | ₩13,208 | +0.41% | 14만 |
|---|
| 2026.04.16 | ₩13,168 | ₩13,195 | ₩13,088 | ₩13,115 | -0.41% | 9.5만 |
|---|
| 2026.04.15 | ₩13,115 | ₩13,248 | ₩13,088 | ₩13,115 | 0.00% | 12.8만 |
|---|
| 2026.04.14 | ₩13,142 | ₩13,342 | ₩13,142 | ₩13,142 | 0.00% | 11만 |
|---|
| 2026.04.13 | ₩13,182 | ₩13,275 | ₩13,102 | ₩13,262 | +0.61% | 10.8만 |
|---|
| 2026.04.10 | ₩13,248 | ₩13,248 | ₩13,142 | ₩13,182 | -0.50% | 10.7만 |
|---|
| 2026.04.09 | ₩13,155 | ₩13,262 | ₩13,115 | ₩13,222 | +0.51% | 15.8만 |
|---|
| 2026.04.08 | ₩13,088 | ₩13,155 | ₩12,955 | ₩13,102 | +0.10% | 16.4만 |
|---|
| 2026.04.07 | ₩12,648 | ₩12,915 | ₩12,581 | ₩12,902 | +2.00% | 29.5만 |
|---|
| 2026.04.06 | ₩12,715 | ₩12,755 | ₩12,621 | ₩12,688 | -0.21% | 30.9만 |
|---|
| 2026.04.02 | ₩12,808 | ₩12,835 | ₩12,621 | ₩12,715 | -0.73% | 40.8만 |
|---|
| 2026.04.01 | ₩12,821 | ₩12,955 | ₩12,808 | ₩12,888 | +0.52% | 22.3만 |
|---|
| 2026.03.31 | ₩12,595 | ₩12,835 | ₩12,541 | ₩12,835 | +1.91% | 25.9만 |
|---|
| 2026.03.30 | ₩12,581 | ₩12,595 | ₩12,355 | ₩12,421 | -1.27% | 41.4만 |
|---|
| 2026.03.27 | ₩12,568 | ₩12,621 | ₩12,355 | ₩12,515 | -0.42% | 24.3만 |
|---|
| 2026.03.26 | ₩12,902 | ₩12,955 | ₩12,568 | ₩12,635 | -2.07% | 32.8만 |
|---|
| 2026.03.25 | ₩12,875 | ₩12,982 | ₩12,835 | ₩12,902 | +0.21% | 18만 |
|---|
| 2026.03.24 | ₩13,035 | ₩13,035 | ₩12,808 | ₩12,861 | -1.33% | 31.8만 |
|---|
| 2026.03.23 | ₩13,182 | ₩13,235 | ₩13,075 | ₩13,128 | -0.40% | 9.3만 |
|---|
| 2026.03.20 | ₩13,315 | ₩13,315 | ₩13,075 | ₩13,088 | -1.70% | 22만 |
|---|
| 2026.03.19 | ₩13,342 | ₩13,342 | ₩13,315 | ₩13,328 | -0.10% | 13만 |
|---|
| 2026.03.18 | ₩13,342 | ₩13,382 | ₩13,342 | ₩13,342 | 0.00% | 11.2만 |
|---|
| 2026.03.17 | ₩13,355 | ₩13,382 | ₩13,328 | ₩13,368 | +0.10% | 7만 |
|---|
| 2026.03.16 | ₩13,368 | ₩13,409 | ₩13,288 | ₩13,368 | 0.00% | 9.2만 |
|---|
| 2026.03.13 | ₩13,409 | ₩13,449 | ₩13,355 | ₩13,382 | -0.20% | 10.7만 |
|---|
| 2026.03.12 | ₩13,449 | ₩13,475 | ₩13,409 | ₩13,409 | -0.30% | 7.3만 |
|---|
| 2026.03.11 | ₩13,475 | ₩13,502 | ₩13,462 | ₩13,475 | 0.00% | 7.3만 |
|---|
| 2026.03.10 | ₩13,435 | ₩13,555 | ₩13,382 | ₩13,529 | +0.70% | 10.3만 |
|---|
| 2026.03.09 | ₩13,342 | ₩13,409 | ₩13,315 | ₩13,395 | +0.40% | 9.2만 |
|---|
| 2026.03.06 | ₩13,409 | ₩13,449 | ₩13,382 | ₩13,435 | +0.20% | 7.8만 |
|---|
| 2026.03.05 | ₩13,435 | ₩13,515 | ₩13,409 | ₩13,475 | +0.30% | 11.4만 |
|---|
| 2026.03.04 | ₩13,435 | ₩13,502 | ₩13,422 | ₩13,502 | +0.50% | 7.4만 |
|---|
| 2026.03.03 | ₩13,555 | ₩13,555 | ₩13,435 | ₩13,435 | -0.89% | 10.1만 |
|---|
| 2026.03.02 | ₩13,502 | ₩13,595 | ₩13,475 | ₩13,582 | +0.59% | 12.6만 |
|---|
| 2026.02.27 | ₩13,569 | ₩13,635 | ₩13,555 | ₩13,569 | 0.00% | 12.4만 |
|---|
| 2026.02.26 | ₩13,582 | ₩13,609 | ₩13,515 | ₩13,542 | -0.29% | 12.7만 |
|---|
| 2026.02.25 | ₩13,595 | ₩13,635 | ₩13,515 | ₩13,555 | -0.29% | 14.9만 |
|---|
| 2026.02.24 | ₩13,609 | ₩13,635 | ₩13,582 | ₩13,595 | -0.10% | 10.8만 |
|---|
| 2026.02.23 | ₩13,702 | ₩13,715 | ₩13,555 | ₩13,555 | -1.07% | 17.6만 |
|---|
| 2026.02.20 | ₩13,635 | ₩13,689 | ₩13,582 | ₩13,689 | +0.39% | 8.6만 |
|---|
| 2026.02.19 | ₩13,595 | ₩13,689 | ₩13,582 | ₩13,635 | +0.29% | 9.9만 |
|---|
| 2026.02.18 | ₩13,769 | ₩13,795 | ₩13,635 | ₩13,635 | -0.97% | 14.2만 |
|---|
| 2026.02.17 | ₩13,795 | ₩13,809 | ₩13,702 | ₩13,755 | -0.29% | 13만 |
|---|
| 2026.02.13 | ₩13,849 | ₩13,902 | ₩13,769 | ₩13,862 | +0.10% | 17.6만 |
|---|
| 2026.02.12 | ₩13,702 | ₩13,889 | ₩13,662 | ₩13,809 | +0.78% | 21.1만 |
|---|
| 2026.02.11 | ₩13,609 | ₩13,702 | ₩13,555 | ₩13,689 | +0.59% | 24.7만 |
|---|
| 2026.02.10 | ₩13,515 | ₩13,635 | ₩13,502 | ₩13,609 | +0.69% | 20.1만 |
|---|
| 2026.02.09 | ₩13,409 | ₩13,515 | ₩13,382 | ₩13,449 | +0.30% | 13.5만 |
|---|
| 2026.02.06 | ₩13,368 | ₩13,409 | ₩13,302 | ₩13,382 | +0.10% | 13.5만 |
|---|
| 2026.02.05 | ₩13,355 | ₩13,395 | ₩13,315 | ₩13,328 | -0.20% | 9.3만 |
|---|
| 2026.02.04 | ₩13,382 | ₩13,409 | ₩13,302 | ₩13,342 | -0.30% | 18.8만 |
|---|
| 2026.02.03 | ₩13,355 | ₩13,409 | ₩13,315 | ₩13,355 | 0.00% | 15.3만 |
|---|
| 2026.02.02 | ₩13,355 | ₩13,395 | ₩13,328 | ₩13,368 | +0.10% | 12.5만 |
|---|
| 2026.01.30 | ₩13,262 | ₩13,395 | ₩13,262 | ₩13,368 | +0.80% | 9.9만 |
|---|
| 2026.01.29 | ₩13,315 | ₩13,328 | ₩13,275 | ₩13,302 | -0.10% | 15.2만 |
|---|
| 2026.01.28 | ₩13,302 | ₩13,342 | ₩13,208 | ₩13,328 | +0.20% | 15.6만 |
|---|
| 2026.01.27 | ₩13,195 | ₩13,288 | ₩13,182 | ₩13,262 | +0.51% | 14.2만 |
|---|
| 2026.01.26 | ₩13,315 | ₩13,328 | ₩13,208 | ₩13,235 | -0.60% | 16.4만 |
|---|
| 2026.01.23 | ₩13,275 | ₩13,302 | ₩13,222 | ₩13,288 | +0.10% | 17.8만 |
|---|
| 2026.01.22 | ₩13,342 | ₩13,342 | ₩13,248 | ₩13,302 | -0.30% | 15.1만 |
|---|
| 2026.01.21 | ₩13,382 | ₩13,395 | ₩13,328 | ₩13,395 | +0.10% | 12.6만 |
|---|
| 2026.01.20 | ₩13,395 | ₩13,435 | ₩13,368 | ₩13,422 | +0.20% | 8.8만 |
|---|
| 2026.01.16 | ₩13,409 | ₩13,502 | ₩13,409 | ₩13,475 | +0.50% | 8.5만 |
|---|
| 2026.01.15 | ₩13,435 | ₩13,489 | ₩13,435 | ₩13,475 | +0.30% | 5.5만 |
|---|
| 2026.01.14 | ₩13,489 | ₩13,529 | ₩13,475 | ₩13,502 | +0.10% | 11.8만 |
|---|
| 2026.01.13 | ₩13,489 | ₩13,555 | ₩13,422 | ₩13,555 | +0.49% | 8.5만 |
|---|
| 2026.01.12 | ₩13,475 | ₩13,475 | ₩13,382 | ₩13,462 | -0.10% | 14.6만 |
|---|
| 2026.01.09 | ₩13,409 | ₩13,475 | ₩13,395 | ₩13,475 | +0.50% | 11만 |
|---|
| 2026.01.08 | ₩13,355 | ₩13,435 | ₩13,342 | ₩13,355 | 0.00% | 16.4만 |
|---|
| 2026.01.07 | ₩13,342 | ₩13,395 | ₩13,315 | ₩13,328 | -0.10% | 18.9만 |
|---|
| 2026.01.06 | ₩13,302 | ₩13,355 | ₩13,288 | ₩13,355 | +0.40% | 13.3만 |
|---|
| 2026.01.05 | ₩13,262 | ₩13,302 | ₩13,235 | ₩13,275 | +0.10% | 13.9만 |
|---|
| 2026.01.02 | ₩13,302 | ₩13,328 | ₩13,248 | ₩13,262 | -0.30% | 11.3만 |
|---|
| 2025.12.31 | ₩13,355 | ₩13,355 | ₩13,248 | ₩13,288 | -0.50% | 22.6만 |
|---|
| 2025.12.30 | ₩13,222 | ₩13,355 | ₩13,182 | ₩13,328 | +0.81% | 17.8만 |
|---|
| 2025.12.29 | ₩13,208 | ₩13,262 | ₩13,182 | ₩13,195 | -0.10% | 20.3만 |
|---|
| 2025.12.26 | ₩13,248 | ₩13,248 | ₩13,155 | ₩13,208 | -0.30% | 12.9만 |
|---|
| 2025.12.24 | ₩13,248 | ₩13,262 | ₩13,208 | ₩13,208 | -0.30% | 8.8만 |
|---|
| 2025.12.23 | ₩13,288 | ₩13,288 | ₩13,222 | ₩13,248 | -0.30% | 25.9만 |
|---|
| 2025.12.22 | ₩13,315 | ₩13,342 | ₩13,262 | ₩13,302 | -0.10% | 20.6만 |
|---|
| 2025.12.19 | ₩13,302 | ₩13,328 | ₩13,275 | ₩13,302 | 0.00% | 11.9만 |
|---|
| 2025.12.18 | ₩13,342 | ₩13,382 | ₩13,248 | ₩13,288 | -0.40% | 21.4만 |
|---|
| 2025.12.17 | ₩13,315 | ₩13,355 | ₩13,288 | ₩13,328 | +0.10% | 14.8만 |
|---|
| 2025.12.16 | ₩13,328 | ₩13,342 | ₩13,275 | ₩13,302 | -0.20% | 14만 |
|---|
| 2025.12.15 | ₩13,449 | ₩13,475 | ₩13,382 | ₩13,435 | -0.10% | 14.9만 |
|---|
| 2025.12.12 | ₩13,409 | ₩13,449 | ₩13,342 | ₩13,449 | +0.30% | 17.6만 |
|---|
| 2025.12.11 | ₩13,502 | ₩13,529 | ₩13,422 | ₩13,435 | -0.49% | 16.5만 |
|---|
| 2025.12.10 | ₩13,395 | ₩13,475 | ₩13,355 | ₩13,449 | +0.40% | 12.5만 |
|---|
| 2025.12.09 | ₩13,435 | ₩13,435 | ₩13,368 | ₩13,409 | -0.20% | 19만 |
|---|
| 2025.12.08 | ₩13,409 | ₩13,422 | ₩13,368 | ₩13,395 | -0.10% | 13.7만 |
|---|
| 2025.12.05 | ₩13,502 | ₩13,502 | ₩13,409 | ₩13,462 | -0.30% | 11.9만 |
|---|
| 2025.12.04 | ₩13,475 | ₩13,502 | ₩13,422 | ₩13,502 | +0.20% | 22.9만 |
|---|
| 2025.12.03 | ₩13,422 | ₩13,462 | ₩13,382 | ₩13,435 | +0.10% | 28.1만 |
|---|
| 2025.12.02 | ₩13,409 | ₩13,409 | ₩13,342 | ₩13,409 | 0.00% | 21만 |
|---|
| 2025.12.01 | ₩13,409 | ₩13,409 | ₩13,328 | ₩13,409 | 0.00% | 15.7만 |
|---|
| 2025.11.28 | ₩13,382 | ₩13,435 | ₩13,315 | ₩13,435 | +0.40% | 9.5만 |
|---|
| 2025.11.26 | ₩13,288 | ₩13,342 | ₩13,235 | ₩13,315 | +0.20% | 9.3만 |
|---|
| 2025.11.25 | ₩13,275 | ₩13,275 | ₩13,222 | ₩13,275 | 0.00% | 14.6만 |
|---|
| 2025.11.24 | ₩13,262 | ₩13,262 | ₩13,195 | ₩13,235 | -0.20% | 9.3만 |
|---|
| 2025.11.21 | ₩13,222 | ₩13,248 | ₩13,168 | ₩13,208 | -0.10% | 11.9만 |
|---|
| 2025.11.20 | ₩13,288 | ₩13,288 | ₩13,182 | ₩13,182 | -0.80% | 4.9만 |
|---|
| 2025.11.19 | ₩13,328 | ₩13,328 | ₩13,222 | ₩13,288 | -0.30% | 12만 |
|---|
| 2025.11.18 | ₩13,315 | ₩13,342 | ₩13,275 | ₩13,315 | 0.00% | 19.9만 |
|---|
| 2025.11.17 | ₩13,328 | ₩13,355 | ₩13,288 | ₩13,342 | +0.10% | 11.9만 |
|---|
| 2025.11.14 | ₩13,382 | ₩13,409 | ₩13,342 | ₩13,409 | +0.20% | 15.3만 |
|---|
| 2025.11.13 | ₩13,395 | ₩13,395 | ₩13,355 | ₩13,382 | -0.10% | 10만 |
|---|
| 2025.11.12 | ₩13,395 | ₩13,409 | ₩13,355 | ₩13,355 | -0.30% | 10.1만 |
|---|
| 2025.11.11 | ₩13,328 | ₩13,422 | ₩13,315 | ₩13,382 | +0.40% | 12.4만 |
|---|
| 2025.11.10 | ₩13,355 | ₩13,382 | ₩13,288 | ₩13,328 | -0.20% | 6.6만 |
|---|
| 2025.11.07 | ₩13,355 | ₩13,355 | ₩13,235 | ₩13,302 | -0.40% | 21.4만 |
|---|
| 2025.11.06 | ₩13,409 | ₩13,422 | ₩13,328 | ₩13,382 | -0.20% | 14.7만 |
|---|
| 2025.11.05 | ₩13,355 | ₩13,435 | ₩13,342 | ₩13,368 | +0.10% | 15.8만 |
|---|
| 2025.11.04 | ₩13,355 | ₩13,395 | ₩13,342 | ₩13,355 | 0.00% | 16.2만 |
|---|
| 2025.11.03 | ₩13,409 | ₩13,435 | ₩13,315 | ₩13,355 | -0.40% | 14.1만 |
|---|
| 2025.10.31 | ₩13,422 | ₩13,475 | ₩13,355 | ₩13,382 | -0.30% | 22.3만 |
|---|
| 2025.10.30 | ₩13,355 | ₩13,382 | ₩13,315 | ₩13,382 | +0.20% | 16.1만 |
|---|
| 2025.10.29 | ₩13,422 | ₩13,462 | ₩13,355 | ₩13,355 | -0.50% | 14만 |
|---|
| 2025.10.28 | ₩13,409 | ₩13,462 | ₩13,382 | ₩13,435 | +0.20% | 7.2만 |
|---|
| 2025.10.27 | ₩13,422 | ₩13,449 | ₩13,395 | ₩13,395 | -0.20% | 16.1만 |
|---|
| 2025.10.24 | ₩13,368 | ₩13,422 | ₩13,342 | ₩13,395 | +0.20% | 9만 |
|---|
| 2025.10.23 | ₩13,355 | ₩13,368 | ₩13,315 | ₩13,368 | +0.10% | 6.9만 |
|---|
| 2025.10.22 | ₩13,342 | ₩13,395 | ₩13,302 | ₩13,355 | +0.10% | 7.5만 |
|---|
| 2025.10.21 | ₩13,342 | ₩13,342 | ₩13,275 | ₩13,342 | 0.00% | 10.9만 |
|---|
| 2025.10.20 | ₩13,208 | ₩13,302 | ₩13,208 | ₩13,248 | +0.30% | 6.2만 |
|---|
| 2025.10.17 | ₩13,288 | ₩13,342 | ₩13,155 | ₩13,182 | -0.80% | 9.5만 |
|---|
| 2025.10.16 | ₩13,328 | ₩13,342 | ₩13,235 | ₩13,315 | -0.10% | 15.4만 |
|---|
| 2025.10.15 | ₩13,368 | ₩13,409 | ₩13,302 | ₩13,368 | 0.00% | 15.4만 |
|---|
| 2025.10.14 | ₩13,382 | ₩13,382 | ₩13,342 | ₩13,355 | -0.20% | 10.9만 |
|---|
| 2025.10.13 | ₩13,302 | ₩13,382 | ₩13,288 | ₩13,342 | +0.30% | 12.8만 |
|---|
| 2025.10.10 | ₩13,288 | ₩13,288 | ₩13,195 | ₩13,275 | -0.10% | 10.9만 |
|---|