시장 데이터를 불러오는 중
전체 종목
Invesco Municipal Income Opportunities Trust Common Stock 과거 주가
Invesco Municipal Income Opportunities Trust Common Stock · OIA · NYSE
주요 사업 분야는 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Municipal Income Opportunities Trust Common Stock · OIA · NYSE
주요 사업 분야는 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,615 | ₩7,722 | ₩7,615 | ₩7,655 | +0.53% | 20.1만 |
| 2026.10.08 | ₩7,642 | ₩7,669 | ₩7,575 | ₩7,655 | +0.17% | 22.7만 |
| 2026.10.07 | ₩7,562 | ₩7,669 | ₩7,522 | ₩7,615 | +0.71% | 15.2만 |
| 2026.10.06 | ₩7,508 | ₩7,722 | ₩7,441 | ₩7,669 | +2.14% | 38.5만 |
| 2026.10.05 | ₩7,348 | ₩7,588 | ₩7,308 | ₩7,428 | +1.09% | 27.2만 |
| 2026.10.02 | ₩7,709 | ₩7,789 | ₩7,428 | ₩7,481 | -2.95% | 48.3만 |
| 2026.10.01 | ₩7,642 | ₩7,762 | ₩7,522 | ₩7,669 | +0.35% | 24만 |
| 2026.09.30 | ₩7,575 | ₩7,682 | ₩7,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,655 |
| +1.06% |
| 51.1만 |
| 2026.09.29 | ₩7,188 | ₩7,602 | ₩7,174 | ₩7,495 | +4.28% | 74.8만 |
|---|
| 2026.09.28 | ₩7,254 | ₩7,281 | ₩6,800 | ₩7,188 | -0.92% | 58.6만 |
|---|
| 2026.09.25 | ₩7,294 | ₩7,361 | ₩7,254 | ₩7,335 | +0.55% | 20.2만 |
|---|
| 2026.09.24 | ₩7,401 | ₩7,415 | ₩7,241 | ₩7,308 | -1.26% | 18.7만 |
|---|
| 2026.09.23 | ₩7,575 | ₩7,575 | ₩7,308 | ₩7,428 | -1.94% | 34.5만 |
|---|
| 2026.09.22 | ₩7,722 | ₩7,735 | ₩7,562 | ₩7,602 | -1.56% | 22.7만 |
|---|
| 2026.09.21 | ₩7,669 | ₩7,709 | ₩7,615 | ₩7,709 | +0.52% | 11.7만 |
|---|
| 2026.09.18 | ₩7,762 | ₩7,762 | ₩7,481 | ₩7,602 | -2.07% | 25.2만 |
|---|
| 2026.09.17 | ₩7,709 | ₩7,775 | ₩7,695 | ₩7,775 | +0.87% | 6.7만 |
|---|
| 2026.09.16 | ₩7,602 | ₩7,669 | ₩7,575 | ₩7,628 | +0.35% | 12.6만 |
|---|
| 2026.09.15 | ₩7,709 | ₩7,709 | ₩7,575 | ₩7,602 | -1.39% | 19.8만 |
|---|
| 2026.09.14 | ₩7,762 | ₩7,775 | ₩7,695 | ₩7,709 | -0.69% | 17만 |
|---|
| 2026.09.11 | ₩7,882 | ₩7,882 | ₩7,775 | ₩7,815 | -0.85% | 12.9만 |
|---|
| 2026.09.10 | ₩7,922 | ₩7,922 | ₩7,856 | ₩7,869 | -0.67% | 12.5만 |
|---|
| 2026.09.09 | ₩7,989 | ₩7,989 | ₩7,896 | ₩7,962 | -0.33% | 10.1만 |
|---|
| 2026.09.08 | ₩8,029 | ₩8,069 | ₩7,949 | ₩7,989 | -0.50% | 6.1만 |
|---|
| 2026.09.04 | ₩7,989 | ₩8,003 | ₩7,949 | ₩8,003 | +0.17% | 8.8만 |
|---|
| 2026.09.03 | ₩7,989 | ₩8,003 | ₩7,962 | ₩7,962 | -0.33% | 6만 |
|---|
| 2026.09.02 | ₩8,016 | ₩8,043 | ₩7,949 | ₩7,949 | -0.83% | 7.8만 |
|---|
| 2026.09.01 | ₩8,096 | ₩8,096 | ₩7,949 | ₩8,003 | -1.16% | 7.5만 |
|---|
| 2026.08.31 | ₩8,096 | ₩8,109 | ₩8,043 | ₩8,109 | +0.17% | 14.9만 |
|---|
| 2026.08.28 | ₩8,096 | ₩8,096 | ₩8,029 | ₩8,083 | -0.17% | 10.5만 |
|---|
| 2026.08.27 | ₩8,083 | ₩8,083 | ₩8,043 | ₩8,083 | 0.00% | 5.3만 |
|---|
| 2026.08.26 | ₩8,096 | ₩8,096 | ₩8,043 | ₩8,083 | -0.17% | 4.3만 |
|---|
| 2026.08.25 | ₩8,069 | ₩8,069 | ₩8,043 | ₩8,069 | 0.00% | 8.8만 |
|---|
| 2026.08.24 | ₩8,056 | ₩8,056 | ₩7,976 | ₩8,029 | -0.33% | 9.7만 |
|---|
| 2026.08.21 | ₩8,043 | ₩8,337 | ₩7,962 | ₩8,003 | -0.50% | 11.2만 |
|---|
| 2026.08.20 | ₩8,069 | ₩8,096 | ₩7,989 | ₩8,056 | -0.17% | 9.6만 |
|---|
| 2026.08.19 | ₩8,149 | ₩8,163 | ₩8,043 | ₩8,069 | -0.98% | 18.1만 |
|---|
| 2026.08.18 | ₩8,109 | ₩8,123 | ₩8,069 | ₩8,083 | -0.33% | 5.2만 |
|---|
| 2026.08.17 | ₩8,163 | ₩8,163 | ₩8,096 | ₩8,123 | -0.49% | 9.5만 |
|---|
| 2026.08.14 | ₩8,176 | ₩8,203 | ₩8,136 | ₩8,203 | +0.33% | 20만 |
|---|
| 2026.08.13 | ₩8,096 | ₩8,163 | ₩8,083 | ₩8,149 | +0.66% | 11.1만 |
|---|
| 2026.08.12 | ₩8,109 | ₩8,176 | ₩8,043 | ₩8,056 | -0.66% | 11.9만 |
|---|
| 2026.08.11 | ₩8,109 | ₩8,123 | ₩7,989 | ₩8,083 | -0.33% | 9.9만 |
|---|
| 2026.08.10 | ₩8,163 | ₩8,163 | ₩8,056 | ₩8,083 | -0.98% | 9만 |
|---|
| 2026.08.07 | ₩8,083 | ₩8,163 | ₩8,083 | ₩8,136 | +0.66% | 11.9만 |
|---|
| 2026.08.06 | ₩8,029 | ₩8,096 | ₩8,016 | ₩8,016 | -0.17% | 16.3만 |
|---|
| 2026.08.05 | ₩8,069 | ₩8,083 | ₩8,003 | ₩8,003 | -0.83% | 19.9만 |
|---|
| 2026.08.04 | ₩8,043 | ₩8,123 | ₩8,003 | ₩8,069 | +0.33% | 25만 |
|---|
| 2026.08.03 | ₩8,096 | ₩8,163 | ₩7,989 | ₩8,003 | -1.16% | 15.3만 |
|---|
| 2026.07.31 | ₩8,176 | ₩8,176 | ₩8,029 | ₩8,043 | -1.63% | 22.2만 |
|---|
| 2026.07.30 | ₩8,190 | ₩8,190 | ₩8,096 | ₩8,163 | -0.33% | 9.8만 |
|---|
| 2026.07.29 | ₩8,190 | ₩8,203 | ₩8,109 | ₩8,190 | 0.00% | 13.4만 |
|---|
| 2026.07.28 | ₩8,176 | ₩8,216 | ₩8,109 | ₩8,163 | -0.16% | 9.7만 |
|---|
| 2026.07.27 | ₩8,270 | ₩8,283 | ₩8,109 | ₩8,176 | -1.13% | 11.4만 |
|---|
| 2026.07.24 | ₩8,230 | ₩8,283 | ₩8,190 | ₩8,216 | -0.16% | 10.8만 |
|---|
| 2026.07.23 | ₩8,256 | ₩8,283 | ₩8,216 | ₩8,243 | -0.16% | 4.1만 |
|---|
| 2026.07.22 | ₩8,310 | ₩8,310 | ₩8,270 | ₩8,296 | -0.16% | 5.5만 |
|---|
| 2026.07.21 | ₩8,323 | ₩8,457 | ₩8,270 | ₩8,323 | 0.00% | 16.3만 |
|---|
| 2026.07.20 | ₩8,310 | ₩8,390 | ₩8,310 | ₩8,323 | +0.16% | 7.7만 |
|---|
| 2026.07.17 | ₩8,296 | ₩8,337 | ₩8,270 | ₩8,310 | +0.16% | 6.2만 |
|---|
| 2026.07.16 | ₩8,310 | ₩8,337 | ₩8,256 | ₩8,323 | +0.16% | 9.9만 |
|---|
| 2026.07.15 | ₩8,323 | ₩8,390 | ₩8,296 | ₩8,323 | 0.00% | 10.8만 |
|---|
| 2026.07.14 | ₩8,230 | ₩8,350 | ₩8,216 | ₩8,296 | +0.81% | 17.1만 |
|---|
| 2026.07.13 | ₩8,216 | ₩8,256 | ₩8,190 | ₩8,216 | 0.00% | 8.7만 |
|---|
| 2026.07.10 | ₩8,270 | ₩8,270 | ₩8,190 | ₩8,216 | -0.65% | 7.3만 |
|---|
| 2026.07.09 | ₩8,283 | ₩8,296 | ₩8,230 | ₩8,270 | -0.16% | 14만 |
|---|
| 2026.07.08 | ₩8,243 | ₩8,283 | ₩8,203 | ₩8,243 | 0.00% | 10.9만 |
|---|
| 2026.07.07 | ₩8,283 | ₩8,310 | ₩8,216 | ₩8,283 | 0.00% | 16.2만 |
|---|
| 2026.07.06 | ₩8,363 | ₩8,363 | ₩8,296 | ₩8,310 | -0.64% | 6.9만 |
|---|
| 2026.07.02 | ₩8,390 | ₩8,390 | ₩8,296 | ₩8,337 | -0.64% | 17.4만 |
|---|
| 2026.07.01 | ₩8,310 | ₩8,337 | ₩8,270 | ₩8,337 | +0.32% | 12.5만 |
|---|
| 2026.06.30 | ₩8,337 | ₩8,350 | ₩8,270 | ₩8,296 | -0.48% | 16.3만 |
|---|
| 2026.06.29 | ₩8,296 | ₩8,337 | ₩8,230 | ₩8,323 | +0.32% | 17.3만 |
|---|
| 2026.06.26 | ₩8,243 | ₩8,283 | ₩8,163 | ₩8,256 | +0.16% | 14.2만 |
|---|
| 2026.06.25 | ₩8,270 | ₩8,323 | ₩8,203 | ₩8,230 | -0.48% | 8.4만 |
|---|
| 2026.06.24 | ₩8,203 | ₩8,283 | ₩8,163 | ₩8,270 | +0.81% | 17.5만 |
|---|
| 2026.06.23 | ₩8,043 | ₩8,176 | ₩8,043 | ₩8,163 | +1.50% | 13.9만 |
|---|
| 2026.06.22 | ₩8,096 | ₩8,149 | ₩8,083 | ₩8,123 | +0.33% | 16.5만 |
|---|
| 2026.06.18 | ₩8,123 | ₩8,136 | ₩8,109 | ₩8,136 | +0.16% | 14.1만 |
|---|
| 2026.06.17 | ₩8,069 | ₩8,163 | ₩8,069 | ₩8,083 | +0.17% | 17.9만 |
|---|
| 2026.06.16 | ₩8,043 | ₩8,109 | ₩8,043 | ₩8,083 | +0.50% | 11.2만 |
|---|
| 2026.06.15 | ₩8,083 | ₩8,136 | ₩8,029 | ₩8,069 | -0.17% | 18.9만 |
|---|
| 2026.06.12 | ₩8,109 | ₩8,136 | ₩8,069 | ₩8,069 | -0.49% | 7.6만 |
|---|
| 2026.06.11 | ₩8,109 | ₩8,149 | ₩8,096 | ₩8,136 | +0.33% | 9.7만 |
|---|
| 2026.06.10 | ₩8,096 | ₩8,149 | ₩8,069 | ₩8,109 | +0.17% | 11만 |
|---|
| 2026.06.09 | ₩8,069 | ₩8,109 | ₩8,056 | ₩8,109 | +0.50% | 13.7만 |
|---|
| 2026.06.08 | ₩8,109 | ₩8,109 | ₩8,056 | ₩8,069 | -0.49% | 7.3만 |
|---|
| 2026.06.05 | ₩8,083 | ₩8,136 | ₩8,056 | ₩8,069 | -0.17% | 10.2만 |
|---|
| 2026.06.04 | ₩8,163 | ₩8,163 | ₩8,083 | ₩8,136 | -0.33% | 9.5만 |
|---|
| 2026.06.03 | ₩8,176 | ₩8,216 | ₩8,136 | ₩8,136 | -0.49% | 6만 |
|---|
| 2026.06.02 | ₩8,163 | ₩8,230 | ₩8,163 | ₩8,176 | +0.16% | 8.3만 |
|---|
| 2026.06.01 | ₩8,203 | ₩8,243 | ₩8,176 | ₩8,203 | 0.00% | 12.1만 |
|---|
| 2026.05.29 | ₩8,283 | ₩8,283 | ₩8,230 | ₩8,243 | -0.48% | 12.5만 |
|---|
| 2026.05.28 | ₩8,283 | ₩8,283 | ₩8,230 | ₩8,243 | -0.48% | 15.4만 |
|---|
| 2026.05.27 | ₩8,123 | ₩8,350 | ₩8,109 | ₩8,296 | +2.14% | 28만 |
|---|
| 2026.05.26 | ₩8,096 | ₩8,136 | ₩8,056 | ₩8,136 | +0.50% | 8.2만 |
|---|
| 2026.05.22 | ₩8,016 | ₩8,069 | ₩8,016 | ₩8,029 | +0.17% | 7.5만 |
|---|
| 2026.05.21 | ₩8,016 | ₩8,083 | ₩7,962 | ₩8,029 | +0.17% | 12.2만 |
|---|
| 2026.05.20 | ₩8,003 | ₩8,083 | ₩7,989 | ₩8,043 | +0.50% | 11.6만 |
|---|
| 2026.05.19 | ₩7,976 | ₩8,043 | ₩7,962 | ₩8,016 | +0.50% | 8.1만 |
|---|
| 2026.05.18 | ₩8,069 | ₩8,083 | ₩8,003 | ₩8,016 | -0.66% | 8.7만 |
|---|
| 2026.05.15 | ₩8,056 | ₩8,109 | ₩8,016 | ₩8,069 | +0.17% | 11만 |
|---|
| 2026.05.14 | ₩8,123 | ₩8,149 | ₩8,069 | ₩8,123 | 0.00% | 15.4만 |
|---|
| 2026.05.13 | ₩8,176 | ₩8,216 | ₩8,149 | ₩8,163 | -0.16% | 7.8만 |
|---|
| 2026.05.12 | ₩8,216 | ₩8,243 | ₩8,176 | ₩8,216 | 0.00% | 6.3만 |
|---|
| 2026.05.11 | ₩8,296 | ₩8,337 | ₩8,243 | ₩8,256 | -0.48% | 11.8만 |
|---|
| 2026.05.08 | ₩8,310 | ₩8,310 | ₩8,270 | ₩8,310 | 0.00% | 6만 |
|---|
| 2026.05.07 | ₩8,323 | ₩8,323 | ₩8,283 | ₩8,296 | -0.32% | 3만 |
|---|
| 2026.05.06 | ₩8,256 | ₩8,337 | ₩8,256 | ₩8,283 | +0.32% | 6.7만 |
|---|
| 2026.05.05 | ₩8,136 | ₩8,243 | ₩8,096 | ₩8,216 | +0.99% | 8.2만 |
|---|
| 2026.05.04 | ₩8,190 | ₩8,190 | ₩8,083 | ₩8,123 | -0.82% | 12.1만 |
|---|
| 2026.05.01 | ₩8,190 | ₩8,203 | ₩8,123 | ₩8,190 | 0.00% | 6.4만 |
|---|
| 2026.04.30 | ₩8,203 | ₩8,243 | ₩8,163 | ₩8,203 | 0.00% | 10.1만 |
|---|
| 2026.04.29 | ₩8,149 | ₩8,163 | ₩8,096 | ₩8,163 | +0.16% | 17.3만 |
|---|
| 2026.04.28 | ₩8,176 | ₩8,176 | ₩8,136 | ₩8,163 | -0.16% | 14.4만 |
|---|
| 2026.04.27 | ₩8,149 | ₩8,190 | ₩8,123 | ₩8,163 | +0.16% | 9.5만 |
|---|
| 2026.04.24 | ₩8,096 | ₩8,203 | ₩8,096 | ₩8,149 | +0.66% | 14.9만 |
|---|
| 2026.04.23 | ₩8,109 | ₩8,163 | ₩8,003 | ₩8,163 | +0.66% | 20.1만 |
|---|
| 2026.04.22 | ₩8,149 | ₩8,149 | ₩8,083 | ₩8,096 | -0.66% | 11.1만 |
|---|
| 2026.04.21 | ₩8,216 | ₩8,230 | ₩8,083 | ₩8,136 | -0.98% | 10.3만 |
|---|
| 2026.04.20 | ₩8,149 | ₩8,230 | ₩8,149 | ₩8,190 | +0.49% | 5.9만 |
|---|
| 2026.04.17 | ₩8,203 | ₩8,243 | ₩8,123 | ₩8,203 | 0.00% | 18.3만 |
|---|
| 2026.04.16 | ₩8,216 | ₩8,243 | ₩8,149 | ₩8,190 | -0.33% | 7.6만 |
|---|
| 2026.04.15 | ₩8,203 | ₩8,203 | ₩8,149 | ₩8,190 | -0.16% | 3.7만 |
|---|
| 2026.04.14 | ₩8,216 | ₩8,270 | ₩8,190 | ₩8,190 | -0.33% | 9.6만 |
|---|
| 2026.04.13 | ₩8,256 | ₩8,283 | ₩8,203 | ₩8,243 | -0.16% | 7.5만 |
|---|
| 2026.04.10 | ₩8,296 | ₩8,310 | ₩8,203 | ₩8,243 | -0.64% | 5.9만 |
|---|
| 2026.04.09 | ₩8,283 | ₩8,350 | ₩8,243 | ₩8,283 | 0.00% | 13.3만 |
|---|
| 2026.04.08 | ₩8,190 | ₩8,283 | ₩8,176 | ₩8,243 | +0.65% | 9.9만 |
|---|
| 2026.04.07 | ₩8,096 | ₩8,163 | ₩8,043 | ₩8,149 | +0.66% | 7.9만 |
|---|
| 2026.04.06 | ₩8,136 | ₩8,136 | ₩8,029 | ₩8,069 | -0.82% | 7.2만 |
|---|
| 2026.04.02 | ₩8,230 | ₩8,243 | ₩8,109 | ₩8,109 | -1.46% | 6.9만 |
|---|
| 2026.04.01 | ₩8,243 | ₩8,283 | ₩8,176 | ₩8,270 | +0.32% | 8.6만 |
|---|
| 2026.03.31 | ₩8,176 | ₩8,337 | ₩8,123 | ₩8,203 | +0.33% | 12.7만 |
|---|
| 2026.03.30 | ₩8,123 | ₩8,163 | ₩7,989 | ₩8,136 | +0.16% | 20.8만 |
|---|
| 2026.03.27 | ₩7,922 | ₩8,109 | ₩7,842 | ₩8,056 | +1.69% | 21만 |
|---|
| 2026.03.26 | ₩7,949 | ₩8,016 | ₩7,949 | ₩7,949 | 0.00% | 6.6만 |
|---|
| 2026.03.25 | ₩7,909 | ₩8,029 | ₩7,909 | ₩8,003 | +1.18% | 6.5만 |
|---|
| 2026.03.24 | ₩7,962 | ₩7,976 | ₩7,882 | ₩7,896 | -0.84% | 5만 |
|---|
| 2026.03.23 | ₩8,043 | ₩8,083 | ₩7,962 | ₩8,016 | -0.33% | 10만 |
|---|
| 2026.03.20 | ₩8,096 | ₩8,109 | ₩7,976 | ₩7,976 | -1.49% | 9.8만 |
|---|
| 2026.03.19 | ₩8,149 | ₩8,149 | ₩8,096 | ₩8,109 | -0.49% | 6.5만 |
|---|
| 2026.03.18 | ₩8,163 | ₩8,163 | ₩8,136 | ₩8,136 | -0.33% | 3.6만 |
|---|
| 2026.03.17 | ₩8,149 | ₩8,176 | ₩8,123 | ₩8,176 | +0.33% | 8.1만 |
|---|
| 2026.03.16 | ₩8,176 | ₩8,176 | ₩8,083 | ₩8,136 | -0.49% | 9.1만 |
|---|
| 2026.03.13 | ₩8,149 | ₩8,203 | ₩8,149 | ₩8,176 | +0.33% | 4.5만 |
|---|
| 2026.03.12 | ₩8,216 | ₩8,243 | ₩8,149 | ₩8,163 | -0.65% | 5만 |
|---|
| 2026.03.11 | ₩8,230 | ₩8,270 | ₩8,216 | ₩8,243 | +0.16% | 3.7만 |
|---|
| 2026.03.10 | ₩8,230 | ₩8,270 | ₩8,203 | ₩8,243 | +0.16% | 10.8만 |
|---|
| 2026.03.09 | ₩8,216 | ₩8,270 | ₩8,176 | ₩8,230 | +0.16% | 11.8만 |
|---|
| 2026.03.06 | ₩8,337 | ₩8,403 | ₩8,296 | ₩8,350 | +0.16% | 6.6만 |
|---|
| 2026.03.05 | ₩8,457 | ₩8,457 | ₩8,310 | ₩8,337 | -1.42% | 15.5만 |
|---|
| 2026.03.04 | ₩8,483 | ₩8,510 | ₩8,443 | ₩8,483 | 0.00% | 8.1만 |
|---|
| 2026.03.03 | ₩8,524 | ₩8,524 | ₩8,470 | ₩8,497 | -0.31% | 13.1만 |
|---|
| 2026.03.02 | ₩8,524 | ₩8,550 | ₩8,483 | ₩8,550 | +0.31% | 9만 |
|---|
| 2026.02.27 | ₩8,537 | ₩8,537 | ₩8,483 | ₩8,537 | 0.00% | 8.4만 |
|---|
| 2026.02.26 | ₩8,524 | ₩8,537 | ₩8,390 | ₩8,497 | -0.31% | 10.3만 |
|---|
| 2026.02.25 | ₩8,510 | ₩8,524 | ₩8,443 | ₩8,497 | -0.16% | 13.5만 |
|---|
| 2026.02.24 | ₩8,470 | ₩8,510 | ₩8,457 | ₩8,497 | +0.32% | 8.2만 |
|---|
| 2026.02.23 | ₩8,390 | ₩8,470 | ₩8,390 | ₩8,443 | +0.64% | 12.1만 |
|---|
| 2026.02.20 | ₩8,403 | ₩8,443 | ₩8,390 | ₩8,390 | -0.16% | 5만 |
|---|
| 2026.02.19 | ₩8,430 | ₩8,430 | ₩8,390 | ₩8,403 | -0.32% | 4.8만 |
|---|
| 2026.02.18 | ₩8,443 | ₩8,457 | ₩8,390 | ₩8,417 | -0.32% | 14.8만 |
|---|
| 2026.02.17 | ₩8,443 | ₩8,470 | ₩8,390 | ₩8,417 | -0.32% | 5만 |
|---|
| 2026.02.13 | ₩8,470 | ₩8,483 | ₩8,443 | ₩8,470 | 0.00% | 5.7만 |
|---|
| 2026.02.12 | ₩8,510 | ₩8,510 | ₩8,443 | ₩8,470 | -0.47% | 13.1만 |
|---|
| 2026.02.11 | ₩8,457 | ₩8,470 | ₩8,417 | ₩8,430 | -0.32% | 7.3만 |
|---|
| 2026.02.10 | ₩8,390 | ₩8,497 | ₩8,363 | ₩8,457 | +0.80% | 15.9만 |
|---|
| 2026.02.09 | ₩8,363 | ₩8,377 | ₩8,323 | ₩8,377 | +0.16% | 13.6만 |
|---|
| 2026.02.06 | ₩8,337 | ₩8,417 | ₩8,310 | ₩8,323 | -0.16% | 8.9만 |
|---|
| 2026.02.05 | ₩8,310 | ₩8,377 | ₩8,310 | ₩8,337 | +0.32% | 12.9만 |
|---|
| 2026.02.04 | ₩8,310 | ₩8,417 | ₩8,283 | ₩8,283 | -0.32% | 12만 |
|---|
| 2026.02.03 | ₩8,270 | ₩8,350 | ₩8,230 | ₩8,296 | +0.32% | 8.5만 |
|---|
| 2026.02.02 | ₩8,230 | ₩8,283 | ₩8,203 | ₩8,283 | +0.65% | 14.9만 |
|---|
| 2026.01.30 | ₩8,256 | ₩8,256 | ₩8,203 | ₩8,256 | 0.00% | 8.5만 |
|---|
| 2026.01.29 | ₩8,243 | ₩8,256 | ₩8,190 | ₩8,256 | +0.16% | 9.2만 |
|---|
| 2026.01.28 | ₩8,230 | ₩8,256 | ₩8,203 | ₩8,243 | +0.16% | 9.3만 |
|---|
| 2026.01.27 | ₩8,203 | ₩8,243 | ₩8,176 | ₩8,230 | +0.33% | 11.9만 |
|---|
| 2026.01.26 | ₩8,296 | ₩8,296 | ₩8,216 | ₩8,243 | -0.64% | 10.7만 |
|---|
| 2026.01.23 | ₩8,270 | ₩8,296 | ₩8,216 | ₩8,296 | +0.32% | 9.5만 |
|---|
| 2026.01.22 | ₩8,243 | ₩8,270 | ₩8,176 | ₩8,256 | +0.16% | 14.8만 |
|---|
| 2026.01.21 | ₩8,243 | ₩8,256 | ₩8,190 | ₩8,216 | -0.32% | 13.9만 |
|---|
| 2026.01.20 | ₩8,203 | ₩8,270 | ₩8,190 | ₩8,243 | +0.49% | 19.8만 |
|---|
| 2026.01.16 | ₩8,243 | ₩8,270 | ₩8,216 | ₩8,230 | -0.16% | 5.5만 |
|---|
| 2026.01.15 | ₩8,243 | ₩8,283 | ₩8,216 | ₩8,283 | +0.49% | 11.8만 |
|---|
| 2026.01.14 | ₩8,310 | ₩8,310 | ₩8,243 | ₩8,256 | -0.64% | 9.9만 |
|---|
| 2026.01.13 | ₩8,256 | ₩8,270 | ₩8,190 | ₩8,270 | +0.16% | 12.4만 |
|---|
| 2026.01.12 | ₩8,190 | ₩8,230 | ₩8,163 | ₩8,216 | +0.33% | 7.5만 |
|---|
| 2026.01.09 | ₩8,190 | ₩8,216 | ₩8,109 | ₩8,190 | 0.00% | 11.7만 |
|---|
| 2026.01.08 | ₩8,109 | ₩8,149 | ₩8,043 | ₩8,149 | +0.49% | 15만 |
|---|
| 2026.01.07 | ₩8,083 | ₩8,123 | ₩8,016 | ₩8,083 | 0.00% | 14만 |
|---|
| 2026.01.06 | ₩8,043 | ₩8,056 | ₩8,016 | ₩8,043 | 0.00% | 11.6만 |
|---|
| 2026.01.05 | ₩8,029 | ₩8,029 | ₩7,962 | ₩8,016 | -0.17% | 13만 |
|---|
| 2026.01.02 | ₩8,056 | ₩8,056 | ₩7,949 | ₩8,003 | -0.66% | 9.1만 |
|---|
| 2025.12.31 | ₩8,149 | ₩8,216 | ₩7,976 | ₩8,029 | -1.48% | 40.5만 |
|---|
| 2025.12.30 | ₩8,056 | ₩8,096 | ₩8,043 | ₩8,083 | +0.33% | 16.2만 |
|---|
| 2025.12.29 | ₩8,016 | ₩8,029 | ₩7,962 | ₩8,016 | 0.00% | 18.5만 |
|---|
| 2025.12.26 | ₩8,056 | ₩8,056 | ₩7,922 | ₩7,976 | -1.00% | 26.7만 |
|---|
| 2025.12.24 | ₩8,056 | ₩8,136 | ₩8,003 | ₩8,043 | -0.17% | 25.7만 |
|---|
| 2025.12.23 | ₩8,096 | ₩8,149 | ₩8,016 | ₩8,016 | -0.99% | 27.8만 |
|---|
| 2025.12.22 | ₩8,109 | ₩8,190 | ₩8,043 | ₩8,163 | +0.66% | 19.5만 |
|---|
| 2025.12.19 | ₩8,123 | ₩8,176 | ₩8,016 | ₩8,109 | -0.16% | 26.1만 |
|---|
| 2025.12.18 | ₩8,083 | ₩8,123 | ₩8,043 | ₩8,096 | +0.17% | 10.9만 |
|---|
| 2025.12.17 | ₩8,029 | ₩8,083 | ₩8,003 | ₩8,056 | +0.33% | 21.6만 |
|---|
| 2025.12.16 | ₩8,109 | ₩8,149 | ₩8,016 | ₩8,069 | -0.49% | 21.2만 |
|---|
| 2025.12.15 | ₩8,203 | ₩8,270 | ₩8,123 | ₩8,163 | -0.49% | 14.5만 |
|---|
| 2025.12.12 | ₩8,216 | ₩8,216 | ₩8,096 | ₩8,149 | -0.81% | 11.8만 |
|---|
| 2025.12.11 | ₩8,243 | ₩8,270 | ₩8,203 | ₩8,216 | -0.32% | 16.2만 |
|---|
| 2025.12.10 | ₩8,230 | ₩8,283 | ₩8,203 | ₩8,230 | 0.00% | 10.2만 |
|---|
| 2025.12.09 | ₩8,230 | ₩8,283 | ₩8,203 | ₩8,230 | 0.00% | 15.9만 |
|---|
| 2025.12.08 | ₩8,256 | ₩8,256 | ₩8,176 | ₩8,230 | -0.32% | 19.9만 |
|---|
| 2025.12.05 | ₩8,296 | ₩8,310 | ₩8,230 | ₩8,256 | -0.48% | 20만 |
|---|
| 2025.12.04 | ₩8,136 | ₩8,337 | ₩8,096 | ₩8,256 | +1.48% | 37.1만 |
|---|
| 2025.12.03 | ₩8,016 | ₩8,149 | ₩8,003 | ₩8,136 | +1.50% | 27.4만 |
|---|
| 2025.12.02 | ₩8,016 | ₩8,043 | ₩7,949 | ₩7,976 | -0.50% | 17.7만 |
|---|
| 2025.12.01 | ₩7,989 | ₩8,043 | ₩7,976 | ₩8,003 | +0.17% | 15.6만 |
|---|
| 2025.11.28 | ₩8,056 | ₩8,056 | ₩7,989 | ₩8,043 | -0.17% | 7.4만 |
|---|
| 2025.11.26 | ₩8,016 | ₩8,043 | ₩7,962 | ₩8,003 | -0.17% | 18.6만 |
|---|
| 2025.11.25 | ₩8,056 | ₩8,056 | ₩7,976 | ₩8,043 | -0.17% | 21.4만 |
|---|
| 2025.11.24 | ₩8,043 | ₩8,043 | ₩7,976 | ₩8,016 | -0.33% | 7.6만 |
|---|
| 2025.11.21 | ₩8,029 | ₩8,029 | ₩7,936 | ₩7,989 | -0.50% | 17.2만 |
|---|
| 2025.11.20 | ₩8,083 | ₩8,083 | ₩7,989 | ₩8,003 | -0.99% | 12.1만 |
|---|
| 2025.11.19 | ₩8,029 | ₩8,123 | ₩8,029 | ₩8,029 | 0.00% | 12.7만 |
|---|
| 2025.11.18 | ₩8,056 | ₩8,083 | ₩8,016 | ₩8,056 | 0.00% | 8.4만 |
|---|
| 2025.11.17 | ₩8,043 | ₩8,043 | ₩8,003 | ₩8,016 | -0.33% | 9.9만 |
|---|
| 2025.11.14 | ₩8,056 | ₩8,069 | ₩7,989 | ₩8,069 | +0.17% | 14.3만 |
|---|
| 2025.11.13 | ₩8,016 | ₩8,029 | ₩7,989 | ₩8,003 | -0.17% | 9.9만 |
|---|
| 2025.11.12 | ₩8,056 | ₩8,069 | ₩7,989 | ₩8,029 | -0.33% | 16.4만 |
|---|
| 2025.11.11 | ₩8,043 | ₩8,069 | ₩8,029 | ₩8,056 | +0.17% | 7.6만 |
|---|
| 2025.11.10 | ₩8,003 | ₩8,029 | ₩7,989 | ₩8,003 | 0.00% | 12.1만 |
|---|
| 2025.11.07 | ₩8,069 | ₩8,069 | ₩7,976 | ₩8,016 | -0.66% | 19.2만 |
|---|
| 2025.11.06 | ₩8,043 | ₩8,043 | ₩7,962 | ₩8,016 | -0.33% | 11.3만 |
|---|
| 2025.11.05 | ₩7,949 | ₩8,043 | ₩7,922 | ₩7,949 | 0.00% | 23.7만 |
|---|
| 2025.11.04 | ₩7,909 | ₩7,962 | ₩7,882 | ₩7,949 | +0.51% | 24만 |
|---|
| 2025.11.03 | ₩7,936 | ₩7,949 | ₩7,869 | ₩7,909 | -0.34% | 18.8만 |
|---|
| 2025.10.31 | ₩7,922 | ₩7,962 | ₩7,922 | ₩7,962 | +0.51% | 12.6만 |
|---|
| 2025.10.30 | ₩7,882 | ₩7,922 | ₩7,842 | ₩7,922 | +0.51% | 19.6만 |
|---|
| 2025.10.29 | ₩7,976 | ₩7,976 | ₩7,909 | ₩7,936 | -0.50% | 17.2만 |
|---|
| 2025.10.28 | ₩7,962 | ₩7,989 | ₩7,949 | ₩7,976 | +0.17% | 20.1만 |
|---|
| 2025.10.27 | ₩7,936 | ₩7,989 | ₩7,922 | ₩7,962 | +0.34% | 16.6만 |
|---|
| 2025.10.24 | ₩7,949 | ₩7,976 | ₩7,936 | ₩7,962 | +0.17% | 16.8만 |
|---|
| 2025.10.23 | ₩7,962 | ₩7,976 | ₩7,922 | ₩7,949 | -0.17% | 20.6만 |
|---|
| 2025.10.22 | ₩8,003 | ₩8,016 | ₩7,989 | ₩7,989 | -0.17% | 10.9만 |
|---|
| 2025.10.21 | ₩8,016 | ₩8,016 | ₩7,989 | ₩8,016 | 0.00% | 18.8만 |
|---|
| 2025.10.20 | ₩7,989 | ₩8,016 | ₩7,962 | ₩8,003 | +0.17% | 9.8만 |
|---|
| 2025.10.17 | ₩8,056 | ₩8,056 | ₩7,949 | ₩7,976 | -1.00% | 10.9만 |
|---|
| 2025.10.16 | ₩8,136 | ₩8,163 | ₩8,003 | ₩8,043 | -1.15% | 7.4만 |
|---|
| 2025.10.15 | ₩8,136 | ₩8,256 | ₩8,136 | ₩8,163 | +0.33% | 8.8만 |
|---|
| 2025.10.14 | ₩8,216 | ₩8,230 | ₩8,163 | ₩8,163 | -0.65% | 12.2만 |
|---|
| 2025.10.13 | ₩8,203 | ₩8,256 | ₩8,056 | ₩8,243 | +0.49% | 13.5만 |
|---|
| 2025.10.10 | ₩8,109 | ₩8,216 | ₩8,083 | ₩8,176 | +0.82% | 15.8만 |
|---|