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 | ₩11,736 | ₩11,936 | ₩11,736 | ₩11,856 | +1.02% | 12.1만 |
| 2026.10.08 | ₩11,590 | ₩11,843 | ₩11,509 | ₩11,803 | +1.84% | 26.2만 |
| 2026.10.07 | ₩11,723 | ₩11,736 | ₩11,536 | ₩11,576 | -1.25% | 34.7만 |
| 2026.10.06 | ₩11,656 | ₩11,910 | ₩11,603 | ₩11,856 | +1.72% | 33.6만 |
| 2026.10.05 | ₩11,843 | ₩11,883 | ₩11,630 | ₩11,643 | -1.69% | 30.7만 |
| 2026.10.02 | ₩11,790 | ₩12,003 | ₩11,750 | ₩11,923 | +1.13% | 29.3만 |
| 2026.10.01 | ₩11,549 | ₩11,723 | ₩11,429 | ₩11,710 | +1.39% | 35.6만 |
| 2026.09.30 | ₩11,496 | ₩11,736 | ₩11,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,496 |
| 0.00% |
| 53.6만 |
| 2026.09.29 | ₩11,603 | ₩11,683 | ₩11,296 | ₩11,496 | -0.92% | 53.3만 |
|---|
| 2026.09.28 | ₩11,896 | ₩11,910 | ₩11,603 | ₩11,603 | -2.47% | 35.5만 |
|---|
| 2026.09.25 | ₩11,976 | ₩12,136 | ₩11,856 | ₩11,936 | -0.33% | 35.7만 |
|---|
| 2026.09.24 | ₩12,456 | ₩12,550 | ₩11,896 | ₩11,923 | -4.28% | 66.1만 |
|---|
| 2026.09.23 | ₩12,910 | ₩12,910 | ₩12,403 | ₩12,456 | -3.51% | 46.2만 |
|---|
| 2026.09.22 | ₩13,057 | ₩13,083 | ₩12,803 | ₩12,977 | -0.61% | 28.2만 |
|---|
| 2026.09.21 | ₩13,083 | ₩13,163 | ₩12,963 | ₩13,003 | -0.61% | 17.3만 |
|---|
| 2026.09.18 | ₩13,057 | ₩13,110 | ₩12,950 | ₩13,003 | -0.41% | 14.9만 |
|---|
| 2026.09.17 | ₩13,123 | ₩13,137 | ₩13,017 | ₩13,070 | -0.41% | 21.1만 |
|---|
| 2026.09.16 | ₩12,937 | ₩12,990 | ₩12,883 | ₩12,910 | -0.21% | 22.4만 |
|---|
| 2026.09.15 | ₩13,017 | ₩13,017 | ₩12,883 | ₩12,910 | -0.82% | 22.4만 |
|---|
| 2026.09.14 | ₩13,003 | ₩13,057 | ₩12,923 | ₩13,043 | +0.31% | 9만 |
|---|
| 2026.09.11 | ₩13,083 | ₩13,243 | ₩13,003 | ₩13,137 | +0.41% | 28.9만 |
|---|
| 2026.09.10 | ₩13,030 | ₩13,070 | ₩12,950 | ₩12,990 | -0.31% | 18.8만 |
|---|
| 2026.09.09 | ₩13,270 | ₩13,270 | ₩13,097 | ₩13,123 | -1.11% | 18.3만 |
|---|
| 2026.09.08 | ₩13,323 | ₩13,337 | ₩13,217 | ₩13,337 | +0.10% | 15.9만 |
|---|
| 2026.09.04 | ₩13,243 | ₩13,283 | ₩13,230 | ₩13,270 | +0.20% | 5.2만 |
|---|
| 2026.09.03 | ₩13,363 | ₩13,363 | ₩13,217 | ₩13,257 | -0.80% | 16만 |
|---|
| 2026.09.02 | ₩13,323 | ₩13,377 | ₩13,257 | ₩13,297 | -0.20% | 16.5만 |
|---|
| 2026.09.01 | ₩13,470 | ₩13,470 | ₩13,310 | ₩13,323 | -1.09% | 22.4만 |
|---|
| 2026.08.31 | ₩13,590 | ₩13,603 | ₩13,430 | ₩13,497 | -0.69% | 22만 |
|---|
| 2026.08.28 | ₩13,617 | ₩13,630 | ₩13,497 | ₩13,563 | -0.39% | 16.7만 |
|---|
| 2026.08.27 | ₩13,483 | ₩13,657 | ₩13,483 | ₩13,537 | +0.40% | 19.9만 |
|---|
| 2026.08.26 | ₩13,523 | ₩13,523 | ₩13,457 | ₩13,457 | -0.49% | 11.5만 |
|---|
| 2026.08.25 | ₩13,403 | ₩13,457 | ₩13,390 | ₩13,457 | +0.40% | 11.6만 |
|---|
| 2026.08.24 | ₩13,417 | ₩13,523 | ₩13,297 | ₩13,297 | -0.89% | 15.1만 |
|---|
| 2026.08.21 | ₩13,390 | ₩13,417 | ₩13,297 | ₩13,363 | -0.20% | 14.3만 |
|---|
| 2026.08.20 | ₩13,430 | ₩13,497 | ₩13,377 | ₩13,390 | -0.30% | 16.3만 |
|---|
| 2026.08.19 | ₩13,563 | ₩13,577 | ₩13,443 | ₩13,443 | -0.88% | 19만 |
|---|
| 2026.08.18 | ₩13,443 | ₩13,497 | ₩13,417 | ₩13,430 | -0.10% | 18.9만 |
|---|
| 2026.08.17 | ₩13,577 | ₩13,603 | ₩13,483 | ₩13,497 | -0.59% | 20.4만 |
|---|
| 2026.08.14 | ₩13,657 | ₩13,737 | ₩13,643 | ₩13,697 | +0.29% | 33만 |
|---|
| 2026.08.13 | ₩13,603 | ₩13,657 | ₩13,563 | ₩13,643 | +0.29% | 13.9만 |
|---|
| 2026.08.12 | ₩13,523 | ₩13,563 | ₩13,497 | ₩13,563 | +0.30% | 13.1만 |
|---|
| 2026.08.11 | ₩13,417 | ₩13,510 | ₩13,403 | ₩13,457 | +0.30% | 17.8만 |
|---|
| 2026.08.10 | ₩13,457 | ₩13,457 | ₩13,403 | ₩13,430 | -0.20% | 9.2만 |
|---|
| 2026.08.07 | ₩13,390 | ₩13,470 | ₩13,363 | ₩13,457 | +0.50% | 11.4만 |
|---|
| 2026.08.06 | ₩13,510 | ₩13,510 | ₩13,137 | ₩13,377 | -0.99% | 19.1만 |
|---|
| 2026.08.05 | ₩13,363 | ₩13,377 | ₩13,257 | ₩13,310 | -0.40% | 12.5만 |
|---|
| 2026.08.04 | ₩13,217 | ₩13,337 | ₩13,203 | ₩13,310 | +0.71% | 9.5만 |
|---|
| 2026.08.03 | ₩13,217 | ₩13,310 | ₩13,150 | ₩13,150 | -0.50% | 14.6만 |
|---|
| 2026.07.31 | ₩13,310 | ₩13,323 | ₩13,163 | ₩13,163 | -1.10% | 14.7만 |
|---|
| 2026.07.30 | ₩13,310 | ₩13,337 | ₩13,190 | ₩13,323 | +0.10% | 16.4만 |
|---|
| 2026.07.29 | ₩13,323 | ₩13,350 | ₩13,257 | ₩13,270 | -0.40% | 10.6만 |
|---|
| 2026.07.28 | ₩13,243 | ₩13,390 | ₩13,243 | ₩13,297 | +0.40% | 12.2만 |
|---|
| 2026.07.27 | ₩13,363 | ₩13,363 | ₩13,230 | ₩13,270 | -0.70% | 9.9만 |
|---|
| 2026.07.24 | ₩13,257 | ₩13,310 | ₩13,230 | ₩13,270 | +0.10% | 15.7만 |
|---|
| 2026.07.23 | ₩13,323 | ₩13,323 | ₩13,217 | ₩13,257 | -0.50% | 23.5만 |
|---|
| 2026.07.22 | ₩13,417 | ₩13,470 | ₩13,363 | ₩13,403 | -0.10% | 13.8만 |
|---|
| 2026.07.21 | ₩13,470 | ₩13,550 | ₩13,417 | ₩13,417 | -0.40% | 16.9만 |
|---|
| 2026.07.20 | ₩13,550 | ₩13,563 | ₩13,443 | ₩13,497 | -0.39% | 10.9만 |
|---|
| 2026.07.17 | ₩13,537 | ₩13,603 | ₩13,483 | ₩13,510 | -0.20% | 21.2만 |
|---|
| 2026.07.16 | ₩13,617 | ₩13,657 | ₩13,550 | ₩13,577 | -0.29% | 28.2만 |
|---|
| 2026.07.15 | ₩13,710 | ₩13,710 | ₩13,643 | ₩13,670 | -0.29% | 15만 |
|---|
| 2026.07.14 | ₩13,670 | ₩13,777 | ₩13,630 | ₩13,710 | +0.29% | 19.6만 |
|---|
| 2026.07.13 | ₩13,617 | ₩13,763 | ₩13,577 | ₩13,710 | +0.69% | 21.2만 |
|---|
| 2026.07.10 | ₩13,683 | ₩13,697 | ₩13,603 | ₩13,643 | -0.29% | 15만 |
|---|
| 2026.07.09 | ₩13,643 | ₩13,657 | ₩13,590 | ₩13,643 | 0.00% | 12.1만 |
|---|
| 2026.07.08 | ₩13,563 | ₩13,710 | ₩13,523 | ₩13,603 | +0.29% | 30.7만 |
|---|
| 2026.07.07 | ₩13,630 | ₩13,630 | ₩13,537 | ₩13,617 | -0.10% | 13.2만 |
|---|
| 2026.07.06 | ₩13,563 | ₩13,683 | ₩13,537 | ₩13,643 | +0.59% | 17만 |
|---|
| 2026.07.02 | ₩13,603 | ₩13,670 | ₩13,563 | ₩13,603 | 0.00% | 10.2만 |
|---|
| 2026.07.01 | ₩13,457 | ₩13,617 | ₩13,457 | ₩13,563 | +0.79% | 21.8만 |
|---|
| 2026.06.30 | ₩13,523 | ₩13,537 | ₩13,457 | ₩13,497 | -0.20% | 16.4만 |
|---|
| 2026.06.29 | ₩13,457 | ₩13,510 | ₩13,390 | ₩13,470 | +0.10% | 15만 |
|---|
| 2026.06.26 | ₩13,403 | ₩13,457 | ₩13,337 | ₩13,417 | +0.10% | 14.6만 |
|---|
| 2026.06.25 | ₩13,350 | ₩13,443 | ₩13,323 | ₩13,390 | +0.30% | 17만 |
|---|
| 2026.06.24 | ₩13,310 | ₩13,363 | ₩13,297 | ₩13,350 | +0.30% | 11.6만 |
|---|
| 2026.06.23 | ₩13,297 | ₩13,323 | ₩13,257 | ₩13,310 | +0.10% | 11만 |
|---|
| 2026.06.22 | ₩13,363 | ₩13,377 | ₩13,297 | ₩13,323 | -0.30% | 14.4만 |
|---|
| 2026.06.18 | ₩13,310 | ₩13,603 | ₩13,310 | ₩13,430 | +0.90% | 21.1만 |
|---|
| 2026.06.17 | ₩13,310 | ₩13,350 | ₩13,270 | ₩13,310 | 0.00% | 8.9만 |
|---|
| 2026.06.16 | ₩13,377 | ₩13,377 | ₩13,230 | ₩13,310 | -0.50% | 15.5만 |
|---|
| 2026.06.15 | ₩13,377 | ₩13,403 | ₩13,323 | ₩13,377 | 0.00% | 10만 |
|---|
| 2026.06.12 | ₩13,390 | ₩13,443 | ₩13,283 | ₩13,390 | 0.00% | 12.7만 |
|---|
| 2026.06.11 | ₩13,350 | ₩13,403 | ₩13,270 | ₩13,363 | +0.10% | 12.6만 |
|---|
| 2026.06.10 | ₩13,270 | ₩13,390 | ₩13,270 | ₩13,323 | +0.40% | 17.6만 |
|---|
| 2026.06.09 | ₩13,203 | ₩13,270 | ₩13,177 | ₩13,270 | +0.51% | 5.7만 |
|---|
| 2026.06.08 | ₩13,177 | ₩13,257 | ₩13,123 | ₩13,150 | -0.20% | 12.2만 |
|---|
| 2026.06.05 | ₩13,137 | ₩13,177 | ₩13,110 | ₩13,177 | +0.30% | 15.3만 |
|---|
| 2026.06.04 | ₩13,150 | ₩13,203 | ₩13,137 | ₩13,177 | +0.20% | 9.6만 |
|---|
| 2026.06.03 | ₩13,177 | ₩13,177 | ₩13,083 | ₩13,163 | -0.10% | 19.5만 |
|---|
| 2026.06.02 | ₩13,177 | ₩13,243 | ₩13,137 | ₩13,203 | +0.20% | 14.4만 |
|---|
| 2026.06.01 | ₩13,217 | ₩13,257 | ₩13,190 | ₩13,203 | -0.10% | 13.4만 |
|---|
| 2026.05.29 | ₩13,243 | ₩13,270 | ₩13,203 | ₩13,230 | -0.10% | 17.6만 |
|---|
| 2026.05.28 | ₩13,097 | ₩13,217 | ₩13,097 | ₩13,217 | +0.92% | 11.1만 |
|---|
| 2026.05.27 | ₩13,030 | ₩13,203 | ₩13,017 | ₩13,083 | +0.41% | 13.2만 |
|---|
| 2026.05.26 | ₩12,977 | ₩13,057 | ₩12,923 | ₩13,017 | +0.31% | 9.2만 |
|---|
| 2026.05.22 | ₩12,870 | ₩12,937 | ₩12,816 | ₩12,896 | +0.21% | 12.6만 |
|---|
| 2026.05.21 | ₩12,856 | ₩12,896 | ₩12,803 | ₩12,856 | 0.00% | 8.8만 |
|---|
| 2026.05.20 | ₩12,736 | ₩12,856 | ₩12,736 | ₩12,830 | +0.73% | 18.2만 |
|---|
| 2026.05.19 | ₩12,750 | ₩12,896 | ₩12,736 | ₩12,736 | -0.10% | 20.9만 |
|---|
| 2026.05.18 | ₩12,896 | ₩13,043 | ₩12,803 | ₩12,830 | -0.52% | 10.1만 |
|---|
| 2026.05.15 | ₩13,043 | ₩13,070 | ₩12,910 | ₩12,910 | -1.02% | 10.9만 |
|---|
| 2026.05.14 | ₩13,177 | ₩13,190 | ₩13,150 | ₩13,163 | -0.10% | 10.3만 |
|---|
| 2026.05.13 | ₩13,230 | ₩13,283 | ₩13,177 | ₩13,230 | 0.00% | 15.3만 |
|---|
| 2026.05.12 | ₩13,270 | ₩13,270 | ₩13,190 | ₩13,230 | -0.30% | 14.8만 |
|---|
| 2026.05.11 | ₩13,257 | ₩13,323 | ₩13,243 | ₩13,283 | +0.20% | 9.9만 |
|---|
| 2026.05.08 | ₩13,230 | ₩13,270 | ₩13,217 | ₩13,257 | +0.20% | 10.1만 |
|---|
| 2026.05.07 | ₩13,203 | ₩13,257 | ₩13,163 | ₩13,203 | 0.00% | 10.9만 |
|---|
| 2026.05.06 | ₩13,177 | ₩13,270 | ₩13,150 | ₩13,203 | +0.20% | 8.9만 |
|---|
| 2026.05.05 | ₩12,923 | ₩13,110 | ₩12,910 | ₩13,097 | +1.34% | 10.6만 |
|---|
| 2026.05.04 | ₩13,003 | ₩13,083 | ₩12,870 | ₩12,870 | -1.03% | 23.7만 |
|---|
| 2026.05.01 | ₩13,097 | ₩13,177 | ₩13,043 | ₩13,070 | -0.20% | 16.6만 |
|---|
| 2026.04.30 | ₩13,057 | ₩13,150 | ₩13,003 | ₩13,123 | +0.51% | 18.2만 |
|---|
| 2026.04.29 | ₩13,030 | ₩13,043 | ₩12,977 | ₩13,003 | -0.20% | 9.1만 |
|---|
| 2026.04.28 | ₩13,083 | ₩13,110 | ₩13,043 | ₩13,043 | -0.31% | 14.3만 |
|---|
| 2026.04.27 | ₩13,190 | ₩13,203 | ₩13,110 | ₩13,177 | -0.10% | 6.4만 |
|---|
| 2026.04.24 | ₩13,137 | ₩13,203 | ₩13,083 | ₩13,177 | +0.30% | 11.1만 |
|---|
| 2026.04.23 | ₩13,123 | ₩13,217 | ₩13,097 | ₩13,150 | +0.20% | 19만 |
|---|
| 2026.04.22 | ₩13,217 | ₩13,217 | ₩13,083 | ₩13,150 | -0.50% | 7.9만 |
|---|
| 2026.04.21 | ₩13,310 | ₩13,310 | ₩13,177 | ₩13,190 | -0.90% | 8.6만 |
|---|
| 2026.04.20 | ₩13,217 | ₩13,297 | ₩13,177 | ₩13,257 | +0.30% | 5.2만 |
|---|
| 2026.04.17 | ₩13,150 | ₩13,297 | ₩13,137 | ₩13,203 | +0.41% | 14만 |
|---|
| 2026.04.16 | ₩13,163 | ₩13,190 | ₩13,083 | ₩13,110 | -0.41% | 9.5만 |
|---|
| 2026.04.15 | ₩13,110 | ₩13,243 | ₩13,083 | ₩13,110 | 0.00% | 12.8만 |
|---|
| 2026.04.14 | ₩13,137 | ₩13,337 | ₩13,137 | ₩13,137 | 0.00% | 11만 |
|---|
| 2026.04.13 | ₩13,177 | ₩13,270 | ₩13,097 | ₩13,257 | +0.61% | 10.8만 |
|---|
| 2026.04.10 | ₩13,243 | ₩13,243 | ₩13,137 | ₩13,177 | -0.50% | 10.7만 |
|---|
| 2026.04.09 | ₩13,150 | ₩13,257 | ₩13,110 | ₩13,217 | +0.51% | 15.8만 |
|---|
| 2026.04.08 | ₩13,083 | ₩13,150 | ₩12,950 | ₩13,097 | +0.10% | 16.4만 |
|---|
| 2026.04.07 | ₩12,643 | ₩12,910 | ₩12,576 | ₩12,896 | +2.00% | 29.5만 |
|---|
| 2026.04.06 | ₩12,710 | ₩12,750 | ₩12,616 | ₩12,683 | -0.21% | 30.9만 |
|---|
| 2026.04.02 | ₩12,803 | ₩12,830 | ₩12,616 | ₩12,710 | -0.73% | 40.8만 |
|---|
| 2026.04.01 | ₩12,816 | ₩12,950 | ₩12,803 | ₩12,883 | +0.52% | 22.3만 |
|---|
| 2026.03.31 | ₩12,590 | ₩12,830 | ₩12,536 | ₩12,830 | +1.91% | 25.9만 |
|---|
| 2026.03.30 | ₩12,576 | ₩12,590 | ₩12,350 | ₩12,416 | -1.27% | 41.4만 |
|---|
| 2026.03.27 | ₩12,563 | ₩12,616 | ₩12,350 | ₩12,510 | -0.42% | 24.3만 |
|---|
| 2026.03.26 | ₩12,896 | ₩12,950 | ₩12,563 | ₩12,630 | -2.07% | 32.8만 |
|---|
| 2026.03.25 | ₩12,870 | ₩12,977 | ₩12,830 | ₩12,896 | +0.21% | 18만 |
|---|
| 2026.03.24 | ₩13,030 | ₩13,030 | ₩12,803 | ₩12,856 | -1.33% | 31.8만 |
|---|
| 2026.03.23 | ₩13,177 | ₩13,230 | ₩13,070 | ₩13,123 | -0.40% | 9.3만 |
|---|
| 2026.03.20 | ₩13,310 | ₩13,310 | ₩13,070 | ₩13,083 | -1.70% | 22만 |
|---|
| 2026.03.19 | ₩13,337 | ₩13,337 | ₩13,310 | ₩13,323 | -0.10% | 13만 |
|---|
| 2026.03.18 | ₩13,337 | ₩13,377 | ₩13,337 | ₩13,337 | 0.00% | 11.2만 |
|---|
| 2026.03.17 | ₩13,350 | ₩13,377 | ₩13,323 | ₩13,363 | +0.10% | 7만 |
|---|
| 2026.03.16 | ₩13,363 | ₩13,403 | ₩13,283 | ₩13,363 | 0.00% | 9.2만 |
|---|
| 2026.03.13 | ₩13,403 | ₩13,443 | ₩13,350 | ₩13,377 | -0.20% | 10.7만 |
|---|
| 2026.03.12 | ₩13,443 | ₩13,470 | ₩13,403 | ₩13,403 | -0.30% | 7.3만 |
|---|
| 2026.03.11 | ₩13,470 | ₩13,497 | ₩13,457 | ₩13,470 | 0.00% | 7.3만 |
|---|
| 2026.03.10 | ₩13,430 | ₩13,550 | ₩13,377 | ₩13,523 | +0.70% | 10.3만 |
|---|
| 2026.03.09 | ₩13,337 | ₩13,403 | ₩13,310 | ₩13,390 | +0.40% | 9.2만 |
|---|
| 2026.03.06 | ₩13,403 | ₩13,443 | ₩13,377 | ₩13,430 | +0.20% | 7.8만 |
|---|
| 2026.03.05 | ₩13,430 | ₩13,510 | ₩13,403 | ₩13,470 | +0.30% | 11.4만 |
|---|
| 2026.03.04 | ₩13,430 | ₩13,497 | ₩13,417 | ₩13,497 | +0.50% | 7.4만 |
|---|
| 2026.03.03 | ₩13,550 | ₩13,550 | ₩13,430 | ₩13,430 | -0.89% | 10.1만 |
|---|
| 2026.03.02 | ₩13,497 | ₩13,590 | ₩13,470 | ₩13,577 | +0.59% | 12.6만 |
|---|
| 2026.02.27 | ₩13,563 | ₩13,630 | ₩13,550 | ₩13,563 | 0.00% | 12.4만 |
|---|
| 2026.02.26 | ₩13,577 | ₩13,603 | ₩13,510 | ₩13,537 | -0.29% | 12.7만 |
|---|
| 2026.02.25 | ₩13,590 | ₩13,630 | ₩13,510 | ₩13,550 | -0.29% | 14.9만 |
|---|
| 2026.02.24 | ₩13,603 | ₩13,630 | ₩13,577 | ₩13,590 | -0.10% | 10.8만 |
|---|
| 2026.02.23 | ₩13,697 | ₩13,710 | ₩13,550 | ₩13,550 | -1.07% | 17.6만 |
|---|
| 2026.02.20 | ₩13,630 | ₩13,683 | ₩13,577 | ₩13,683 | +0.39% | 8.6만 |
|---|
| 2026.02.19 | ₩13,590 | ₩13,683 | ₩13,577 | ₩13,630 | +0.29% | 9.9만 |
|---|
| 2026.02.18 | ₩13,763 | ₩13,790 | ₩13,630 | ₩13,630 | -0.97% | 14.2만 |
|---|
| 2026.02.17 | ₩13,790 | ₩13,803 | ₩13,697 | ₩13,750 | -0.29% | 13만 |
|---|
| 2026.02.13 | ₩13,843 | ₩13,897 | ₩13,763 | ₩13,857 | +0.10% | 17.6만 |
|---|
| 2026.02.12 | ₩13,697 | ₩13,883 | ₩13,657 | ₩13,803 | +0.78% | 21.1만 |
|---|
| 2026.02.11 | ₩13,603 | ₩13,697 | ₩13,550 | ₩13,683 | +0.59% | 24.7만 |
|---|
| 2026.02.10 | ₩13,510 | ₩13,630 | ₩13,497 | ₩13,603 | +0.69% | 20.1만 |
|---|
| 2026.02.09 | ₩13,403 | ₩13,510 | ₩13,377 | ₩13,443 | +0.30% | 13.5만 |
|---|
| 2026.02.06 | ₩13,363 | ₩13,403 | ₩13,297 | ₩13,377 | +0.10% | 13.5만 |
|---|
| 2026.02.05 | ₩13,350 | ₩13,390 | ₩13,310 | ₩13,323 | -0.20% | 9.3만 |
|---|
| 2026.02.04 | ₩13,377 | ₩13,403 | ₩13,297 | ₩13,337 | -0.30% | 18.8만 |
|---|
| 2026.02.03 | ₩13,350 | ₩13,403 | ₩13,310 | ₩13,350 | 0.00% | 15.3만 |
|---|
| 2026.02.02 | ₩13,350 | ₩13,390 | ₩13,323 | ₩13,363 | +0.10% | 12.5만 |
|---|
| 2026.01.30 | ₩13,257 | ₩13,390 | ₩13,257 | ₩13,363 | +0.80% | 9.9만 |
|---|
| 2026.01.29 | ₩13,310 | ₩13,323 | ₩13,270 | ₩13,297 | -0.10% | 15.2만 |
|---|
| 2026.01.28 | ₩13,297 | ₩13,337 | ₩13,203 | ₩13,323 | +0.20% | 15.6만 |
|---|
| 2026.01.27 | ₩13,190 | ₩13,283 | ₩13,177 | ₩13,257 | +0.51% | 14.2만 |
|---|
| 2026.01.26 | ₩13,310 | ₩13,323 | ₩13,203 | ₩13,230 | -0.60% | 16.4만 |
|---|
| 2026.01.23 | ₩13,270 | ₩13,297 | ₩13,217 | ₩13,283 | +0.10% | 17.8만 |
|---|
| 2026.01.22 | ₩13,337 | ₩13,337 | ₩13,243 | ₩13,297 | -0.30% | 15.1만 |
|---|
| 2026.01.21 | ₩13,377 | ₩13,390 | ₩13,323 | ₩13,390 | +0.10% | 12.6만 |
|---|
| 2026.01.20 | ₩13,390 | ₩13,430 | ₩13,363 | ₩13,417 | +0.20% | 8.8만 |
|---|
| 2026.01.16 | ₩13,403 | ₩13,497 | ₩13,403 | ₩13,470 | +0.50% | 8.5만 |
|---|
| 2026.01.15 | ₩13,430 | ₩13,483 | ₩13,430 | ₩13,470 | +0.30% | 5.5만 |
|---|
| 2026.01.14 | ₩13,483 | ₩13,523 | ₩13,470 | ₩13,497 | +0.10% | 11.8만 |
|---|
| 2026.01.13 | ₩13,483 | ₩13,550 | ₩13,417 | ₩13,550 | +0.49% | 8.5만 |
|---|
| 2026.01.12 | ₩13,470 | ₩13,470 | ₩13,377 | ₩13,457 | -0.10% | 14.6만 |
|---|
| 2026.01.09 | ₩13,403 | ₩13,470 | ₩13,390 | ₩13,470 | +0.50% | 11만 |
|---|
| 2026.01.08 | ₩13,350 | ₩13,430 | ₩13,337 | ₩13,350 | 0.00% | 16.4만 |
|---|
| 2026.01.07 | ₩13,337 | ₩13,390 | ₩13,310 | ₩13,323 | -0.10% | 18.9만 |
|---|
| 2026.01.06 | ₩13,297 | ₩13,350 | ₩13,283 | ₩13,350 | +0.40% | 13.3만 |
|---|
| 2026.01.05 | ₩13,257 | ₩13,297 | ₩13,230 | ₩13,270 | +0.10% | 13.9만 |
|---|
| 2026.01.02 | ₩13,297 | ₩13,323 | ₩13,243 | ₩13,257 | -0.30% | 11.3만 |
|---|
| 2025.12.31 | ₩13,350 | ₩13,350 | ₩13,243 | ₩13,283 | -0.50% | 22.6만 |
|---|
| 2025.12.30 | ₩13,217 | ₩13,350 | ₩13,177 | ₩13,323 | +0.81% | 17.8만 |
|---|
| 2025.12.29 | ₩13,203 | ₩13,257 | ₩13,177 | ₩13,190 | -0.10% | 20.3만 |
|---|
| 2025.12.26 | ₩13,243 | ₩13,243 | ₩13,150 | ₩13,203 | -0.30% | 12.9만 |
|---|
| 2025.12.24 | ₩13,243 | ₩13,257 | ₩13,203 | ₩13,203 | -0.30% | 8.8만 |
|---|
| 2025.12.23 | ₩13,283 | ₩13,283 | ₩13,217 | ₩13,243 | -0.30% | 25.9만 |
|---|
| 2025.12.22 | ₩13,310 | ₩13,337 | ₩13,257 | ₩13,297 | -0.10% | 20.6만 |
|---|
| 2025.12.19 | ₩13,297 | ₩13,323 | ₩13,270 | ₩13,297 | 0.00% | 11.9만 |
|---|
| 2025.12.18 | ₩13,337 | ₩13,377 | ₩13,243 | ₩13,283 | -0.40% | 21.4만 |
|---|
| 2025.12.17 | ₩13,310 | ₩13,350 | ₩13,283 | ₩13,323 | +0.10% | 14.8만 |
|---|
| 2025.12.16 | ₩13,323 | ₩13,337 | ₩13,270 | ₩13,297 | -0.20% | 14만 |
|---|
| 2025.12.15 | ₩13,443 | ₩13,470 | ₩13,377 | ₩13,430 | -0.10% | 14.9만 |
|---|
| 2025.12.12 | ₩13,403 | ₩13,443 | ₩13,337 | ₩13,443 | +0.30% | 17.6만 |
|---|
| 2025.12.11 | ₩13,497 | ₩13,523 | ₩13,417 | ₩13,430 | -0.49% | 16.5만 |
|---|
| 2025.12.10 | ₩13,390 | ₩13,470 | ₩13,350 | ₩13,443 | +0.40% | 12.5만 |
|---|
| 2025.12.09 | ₩13,430 | ₩13,430 | ₩13,363 | ₩13,403 | -0.20% | 19만 |
|---|
| 2025.12.08 | ₩13,403 | ₩13,417 | ₩13,363 | ₩13,390 | -0.10% | 13.7만 |
|---|
| 2025.12.05 | ₩13,497 | ₩13,497 | ₩13,403 | ₩13,457 | -0.30% | 11.9만 |
|---|
| 2025.12.04 | ₩13,470 | ₩13,497 | ₩13,417 | ₩13,497 | +0.20% | 22.9만 |
|---|
| 2025.12.03 | ₩13,417 | ₩13,457 | ₩13,377 | ₩13,430 | +0.10% | 28.1만 |
|---|
| 2025.12.02 | ₩13,403 | ₩13,403 | ₩13,337 | ₩13,403 | 0.00% | 21만 |
|---|
| 2025.12.01 | ₩13,403 | ₩13,403 | ₩13,323 | ₩13,403 | 0.00% | 15.7만 |
|---|
| 2025.11.28 | ₩13,377 | ₩13,430 | ₩13,310 | ₩13,430 | +0.40% | 9.5만 |
|---|
| 2025.11.26 | ₩13,283 | ₩13,337 | ₩13,230 | ₩13,310 | +0.20% | 9.3만 |
|---|
| 2025.11.25 | ₩13,270 | ₩13,270 | ₩13,217 | ₩13,270 | 0.00% | 14.6만 |
|---|
| 2025.11.24 | ₩13,257 | ₩13,257 | ₩13,190 | ₩13,230 | -0.20% | 9.3만 |
|---|
| 2025.11.21 | ₩13,217 | ₩13,243 | ₩13,163 | ₩13,203 | -0.10% | 11.9만 |
|---|
| 2025.11.20 | ₩13,283 | ₩13,283 | ₩13,177 | ₩13,177 | -0.80% | 4.9만 |
|---|
| 2025.11.19 | ₩13,323 | ₩13,323 | ₩13,217 | ₩13,283 | -0.30% | 12만 |
|---|
| 2025.11.18 | ₩13,310 | ₩13,337 | ₩13,270 | ₩13,310 | 0.00% | 19.9만 |
|---|
| 2025.11.17 | ₩13,323 | ₩13,350 | ₩13,283 | ₩13,337 | +0.10% | 11.9만 |
|---|
| 2025.11.14 | ₩13,377 | ₩13,403 | ₩13,337 | ₩13,403 | +0.20% | 15.3만 |
|---|
| 2025.11.13 | ₩13,390 | ₩13,390 | ₩13,350 | ₩13,377 | -0.10% | 10만 |
|---|
| 2025.11.12 | ₩13,390 | ₩13,403 | ₩13,350 | ₩13,350 | -0.30% | 10.1만 |
|---|
| 2025.11.11 | ₩13,323 | ₩13,417 | ₩13,310 | ₩13,377 | +0.40% | 12.4만 |
|---|
| 2025.11.10 | ₩13,350 | ₩13,377 | ₩13,283 | ₩13,323 | -0.20% | 6.6만 |
|---|
| 2025.11.07 | ₩13,350 | ₩13,350 | ₩13,230 | ₩13,297 | -0.40% | 21.4만 |
|---|
| 2025.11.06 | ₩13,403 | ₩13,417 | ₩13,323 | ₩13,377 | -0.20% | 14.7만 |
|---|
| 2025.11.05 | ₩13,350 | ₩13,430 | ₩13,337 | ₩13,363 | +0.10% | 15.8만 |
|---|
| 2025.11.04 | ₩13,350 | ₩13,390 | ₩13,337 | ₩13,350 | 0.00% | 16.2만 |
|---|
| 2025.11.03 | ₩13,403 | ₩13,430 | ₩13,310 | ₩13,350 | -0.40% | 14.1만 |
|---|
| 2025.10.31 | ₩13,417 | ₩13,470 | ₩13,350 | ₩13,377 | -0.30% | 22.3만 |
|---|
| 2025.10.30 | ₩13,350 | ₩13,377 | ₩13,310 | ₩13,377 | +0.20% | 16.1만 |
|---|
| 2025.10.29 | ₩13,417 | ₩13,457 | ₩13,350 | ₩13,350 | -0.50% | 14만 |
|---|
| 2025.10.28 | ₩13,403 | ₩13,457 | ₩13,377 | ₩13,430 | +0.20% | 7.2만 |
|---|
| 2025.10.27 | ₩13,417 | ₩13,443 | ₩13,390 | ₩13,390 | -0.20% | 16.1만 |
|---|
| 2025.10.24 | ₩13,363 | ₩13,417 | ₩13,337 | ₩13,390 | +0.20% | 9만 |
|---|
| 2025.10.23 | ₩13,350 | ₩13,363 | ₩13,310 | ₩13,363 | +0.10% | 6.9만 |
|---|
| 2025.10.22 | ₩13,337 | ₩13,390 | ₩13,297 | ₩13,350 | +0.10% | 7.5만 |
|---|
| 2025.10.21 | ₩13,337 | ₩13,337 | ₩13,270 | ₩13,337 | 0.00% | 10.9만 |
|---|
| 2025.10.20 | ₩13,203 | ₩13,297 | ₩13,203 | ₩13,243 | +0.30% | 6.2만 |
|---|
| 2025.10.17 | ₩13,283 | ₩13,337 | ₩13,150 | ₩13,177 | -0.80% | 9.5만 |
|---|
| 2025.10.16 | ₩13,323 | ₩13,337 | ₩13,230 | ₩13,310 | -0.10% | 15.4만 |
|---|
| 2025.10.15 | ₩13,363 | ₩13,403 | ₩13,297 | ₩13,363 | 0.00% | 15.4만 |
|---|
| 2025.10.14 | ₩13,377 | ₩13,377 | ₩13,337 | ₩13,350 | -0.20% | 10.9만 |
|---|
| 2025.10.13 | ₩13,297 | ₩13,377 | ₩13,283 | ₩13,337 | +0.30% | 12.8만 |
|---|
| 2025.10.10 | ₩13,283 | ₩13,283 | ₩13,190 | ₩13,270 | -0.10% | 10.9만 |
|---|