시장 데이터를 불러오는 중
전체 종목
Invesco Bond Fund Common Stock 과거 주가
Invesco Bond Fund Common Stock · VBF · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Bond Fund Common Stock · VBF · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,872 | ₩18,992 | ₩18,712 | ₩18,938 | +0.35% | 2.9만 |
| 2026.10.08 | ₩18,792 | ₩19,072 | ₩18,778 | ₩18,952 | +0.85% | 4.1만 |
| 2026.10.07 | ₩18,818 | ₩18,872 | ₩18,725 | ₩18,792 | -0.14% | 1.2만 |
| 2026.10.06 | ₩18,898 | ₩18,978 | ₩18,872 | ₩18,925 | +0.14% | 2.5만 |
| 2026.10.05 | ₩18,885 | ₩18,925 | ₩18,858 | ₩18,885 | 0.00% | 3.9만 |
| 2026.10.02 | ₩19,058 | ₩19,152 | ₩18,885 | ₩18,885 | -0.91% | 1.6만 |
| 2026.10.01 | ₩18,845 | ₩19,098 | ₩18,845 | ₩18,978 | +0.71% | 4.5만 |
| 2026.09.30 | ₩19,045 | ₩19,098 | ₩18,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,912 |
| -0.70% |
| 4.5만 |
| 2026.09.29 | ₩18,885 | ₩19,032 | ₩18,885 | ₩19,018 | +0.71% | 6.1만 |
|---|
| 2026.09.28 | ₩18,872 | ₩19,018 | ₩18,725 | ₩18,938 | +0.35% | 3.9만 |
|---|
| 2026.09.25 | ₩19,112 | ₩19,152 | ₩18,885 | ₩18,912 | -1.05% | 6.4만 |
|---|
| 2026.09.24 | ₩19,018 | ₩19,178 | ₩18,912 | ₩19,058 | +0.21% | 10.8만 |
|---|
| 2026.09.23 | ₩19,178 | ₩19,178 | ₩19,005 | ₩19,018 | -0.83% | 7.3만 |
|---|
| 2026.09.22 | ₩19,218 | ₩19,218 | ₩19,058 | ₩19,125 | -0.49% | 3.9만 |
|---|
| 2026.09.21 | ₩19,205 | ₩19,245 | ₩19,072 | ₩19,205 | 0.00% | 9만 |
|---|
| 2026.09.18 | ₩19,205 | ₩19,312 | ₩18,978 | ₩19,165 | -0.21% | 9.8만 |
|---|
| 2026.09.17 | ₩19,165 | ₩19,338 | ₩19,125 | ₩19,138 | -0.14% | 11.5만 |
|---|
| 2026.09.16 | ₩19,218 | ₩19,378 | ₩19,112 | ₩19,138 | -0.42% | 10.9만 |
|---|
| 2026.09.15 | ₩19,192 | ₩19,325 | ₩19,072 | ₩19,138 | -0.28% | 13.3만 |
|---|
| 2026.09.14 | ₩19,272 | ₩19,285 | ₩19,005 | ₩19,192 | -0.42% | 8만 |
|---|
| 2026.09.11 | ₩19,338 | ₩19,418 | ₩19,272 | ₩19,312 | -0.14% | 14.3만 |
|---|
| 2026.09.10 | ₩19,365 | ₩19,432 | ₩19,232 | ₩19,312 | -0.28% | 15.8만 |
|---|
| 2026.09.09 | ₩19,365 | ₩19,632 | ₩19,365 | ₩19,365 | 0.00% | 7.4만 |
|---|
| 2026.09.08 | ₩19,472 | ₩19,592 | ₩19,392 | ₩19,445 | -0.14% | 11.9만 |
|---|
| 2026.09.04 | ₩19,472 | ₩19,578 | ₩19,405 | ₩19,472 | 0.00% | 13.7만 |
|---|
| 2026.09.03 | ₩19,472 | ₩19,672 | ₩19,445 | ₩19,472 | 0.00% | 12.3만 |
|---|
| 2026.09.02 | ₩19,538 | ₩19,538 | ₩19,445 | ₩19,472 | -0.34% | 4.8만 |
|---|
| 2026.09.01 | ₩19,472 | ₩19,552 | ₩19,472 | ₩19,512 | +0.21% | 5.5만 |
|---|
| 2026.08.31 | ₩19,592 | ₩19,592 | ₩19,525 | ₩19,552 | -0.20% | 3.4만 |
|---|
| 2026.08.28 | ₩19,578 | ₩19,658 | ₩19,578 | ₩19,592 | +0.07% | 2.4만 |
|---|
| 2026.08.27 | ₩19,685 | ₩19,752 | ₩19,498 | ₩19,632 | -0.27% | 5만 |
|---|
| 2026.08.26 | ₩19,645 | ₩19,725 | ₩19,565 | ₩19,645 | 0.00% | 6.6만 |
|---|
| 2026.08.25 | ₩19,592 | ₩19,685 | ₩19,472 | ₩19,645 | +0.27% | 5.1만 |
|---|
| 2026.08.24 | ₩19,525 | ₩19,592 | ₩19,512 | ₩19,525 | 0.00% | 3.3만 |
|---|
| 2026.08.21 | ₩19,552 | ₩19,565 | ₩19,472 | ₩19,472 | -0.41% | 8.7만 |
|---|
| 2026.08.20 | ₩19,498 | ₩19,565 | ₩19,485 | ₩19,498 | 0.00% | 5.4만 |
|---|
| 2026.08.19 | ₩19,552 | ₩19,672 | ₩19,498 | ₩19,538 | -0.07% | 10.1만 |
|---|
| 2026.08.18 | ₩19,445 | ₩19,565 | ₩19,445 | ₩19,498 | +0.27% | 4.7만 |
|---|
| 2026.08.17 | ₩19,618 | ₩19,618 | ₩19,498 | ₩19,512 | -0.54% | 3만 |
|---|
| 2026.08.14 | ₩19,672 | ₩19,738 | ₩19,578 | ₩19,658 | -0.07% | 7.4만 |
|---|
| 2026.08.13 | ₩19,698 | ₩19,752 | ₩19,672 | ₩19,712 | +0.07% | 4.5만 |
|---|
| 2026.08.12 | ₩19,712 | ₩19,752 | ₩19,565 | ₩19,672 | -0.20% | 4.8만 |
|---|
| 2026.08.11 | ₩19,712 | ₩19,712 | ₩19,565 | ₩19,658 | -0.27% | 3.1만 |
|---|
| 2026.08.10 | ₩19,712 | ₩19,712 | ₩19,512 | ₩19,658 | -0.27% | 6만 |
|---|
| 2026.08.07 | ₩19,712 | ₩19,738 | ₩19,592 | ₩19,712 | 0.00% | 6.5만 |
|---|
| 2026.08.06 | ₩19,672 | ₩19,832 | ₩19,672 | ₩19,685 | +0.07% | 7.2만 |
|---|
| 2026.08.05 | ₩19,632 | ₩19,752 | ₩19,258 | ₩19,698 | +0.34% | 5.1만 |
|---|
| 2026.08.04 | ₩19,738 | ₩19,818 | ₩19,658 | ₩19,712 | -0.14% | 4.6만 |
|---|
| 2026.08.03 | ₩19,578 | ₩19,725 | ₩19,552 | ₩19,658 | +0.41% | 4.5만 |
|---|
| 2026.07.31 | ₩19,658 | ₩19,725 | ₩19,485 | ₩19,552 | -0.54% | 2.7만 |
|---|
| 2026.07.30 | ₩19,725 | ₩19,725 | ₩19,565 | ₩19,658 | -0.34% | 7.2만 |
|---|
| 2026.07.29 | ₩19,685 | ₩19,685 | ₩19,472 | ₩19,538 | -0.75% | 15.6만 |
|---|
| 2026.07.28 | ₩19,698 | ₩19,778 | ₩19,618 | ₩19,645 | -0.27% | 15.2만 |
|---|
| 2026.07.27 | ₩19,605 | ₩19,792 | ₩19,525 | ₩19,725 | +0.61% | 17.8만 |
|---|
| 2026.07.24 | ₩19,565 | ₩19,738 | ₩19,552 | ₩19,578 | +0.07% | 7.3만 |
|---|
| 2026.07.23 | ₩19,712 | ₩19,712 | ₩19,538 | ₩19,605 | -0.54% | 2.8만 |
|---|
| 2026.07.22 | ₩19,872 | ₩19,872 | ₩19,672 | ₩19,738 | -0.67% | 7.3만 |
|---|
| 2026.07.21 | ₩19,858 | ₩19,952 | ₩19,738 | ₩19,832 | -0.13% | 7.6만 |
|---|
| 2026.07.20 | ₩19,818 | ₩19,885 | ₩19,752 | ₩19,818 | 0.00% | 10.2만 |
|---|
| 2026.07.17 | ₩19,845 | ₩19,979 | ₩19,698 | ₩19,792 | -0.27% | 9만 |
|---|
| 2026.07.16 | ₩19,832 | ₩19,858 | ₩19,752 | ₩19,818 | -0.07% | 3.8만 |
|---|
| 2026.07.15 | ₩19,818 | ₩19,899 | ₩19,805 | ₩19,858 | +0.20% | 4만 |
|---|
| 2026.07.14 | ₩19,872 | ₩19,912 | ₩19,818 | ₩19,845 | -0.13% | 3.5만 |
|---|
| 2026.07.13 | ₩19,952 | ₩20,032 | ₩19,872 | ₩19,939 | -0.07% | 6만 |
|---|
| 2026.07.10 | ₩20,005 | ₩20,099 | ₩19,832 | ₩19,925 | -0.40% | 5.2만 |
|---|
| 2026.07.09 | ₩19,992 | ₩20,112 | ₩19,899 | ₩20,032 | +0.20% | 7.3만 |
|---|
| 2026.07.08 | ₩20,019 | ₩20,059 | ₩19,858 | ₩19,965 | -0.27% | 6.9만 |
|---|
| 2026.07.07 | ₩20,125 | ₩20,192 | ₩20,005 | ₩20,072 | -0.27% | 4.3만 |
|---|
| 2026.07.06 | ₩20,205 | ₩20,205 | ₩20,032 | ₩20,152 | -0.26% | 5.2만 |
|---|
| 2026.07.02 | ₩20,179 | ₩20,259 | ₩20,085 | ₩20,179 | 0.00% | 3.4만 |
|---|
| 2026.07.01 | ₩20,179 | ₩20,179 | ₩20,085 | ₩20,112 | -0.33% | 1.6만 |
|---|
| 2026.06.30 | ₩20,165 | ₩20,219 | ₩20,072 | ₩20,219 | +0.26% | 4.9만 |
|---|
| 2026.06.29 | ₩20,205 | ₩20,232 | ₩20,059 | ₩20,192 | -0.07% | 4.8만 |
|---|
| 2026.06.26 | ₩20,139 | ₩20,245 | ₩20,085 | ₩20,139 | 0.00% | 3.3만 |
|---|
| 2026.06.25 | ₩20,085 | ₩20,125 | ₩19,899 | ₩20,072 | -0.07% | 3.3만 |
|---|
| 2026.06.24 | ₩19,925 | ₩20,045 | ₩19,925 | ₩20,032 | +0.54% | 2.6만 |
|---|
| 2026.06.23 | ₩19,872 | ₩20,019 | ₩19,872 | ₩19,925 | +0.27% | 3.4만 |
|---|
| 2026.06.22 | ₩19,939 | ₩19,939 | ₩19,885 | ₩19,885 | -0.27% | 3.6만 |
|---|
| 2026.06.18 | ₩19,979 | ₩19,992 | ₩19,885 | ₩19,952 | -0.13% | 2.7만 |
|---|
| 2026.06.17 | ₩19,952 | ₩20,099 | ₩19,845 | ₩19,939 | -0.07% | 5.9만 |
|---|
| 2026.06.16 | ₩19,965 | ₩20,152 | ₩19,925 | ₩20,019 | +0.27% | 5.7만 |
|---|
| 2026.06.15 | ₩19,939 | ₩20,099 | ₩19,925 | ₩19,992 | +0.27% | 3.8만 |
|---|
| 2026.06.12 | ₩19,872 | ₩20,085 | ₩19,845 | ₩19,965 | +0.47% | 8.8만 |
|---|
| 2026.06.11 | ₩19,872 | ₩20,165 | ₩19,858 | ₩19,992 | +0.60% | 11.3만 |
|---|
| 2026.06.10 | ₩19,979 | ₩19,979 | ₩19,832 | ₩19,939 | -0.20% | 1.9만 |
|---|
| 2026.06.09 | ₩19,939 | ₩20,072 | ₩19,872 | ₩20,032 | +0.47% | 6.2만 |
|---|
| 2026.06.08 | ₩19,899 | ₩20,019 | ₩19,818 | ₩19,845 | -0.27% | 9만 |
|---|
| 2026.06.05 | ₩19,899 | ₩19,952 | ₩19,845 | ₩19,899 | 0.00% | 10.1만 |
|---|
| 2026.06.04 | ₩19,965 | ₩20,099 | ₩19,872 | ₩19,899 | -0.33% | 6만 |
|---|
| 2026.06.03 | ₩19,965 | ₩20,125 | ₩19,738 | ₩19,912 | -0.27% | 8.7만 |
|---|
| 2026.06.02 | ₩19,912 | ₩20,285 | ₩19,912 | ₩19,925 | +0.07% | 6.1만 |
|---|
| 2026.06.01 | ₩19,939 | ₩20,019 | ₩19,912 | ₩19,952 | +0.07% | 5.6만 |
|---|
| 2026.05.29 | ₩20,112 | ₩20,179 | ₩19,965 | ₩20,045 | -0.33% | 4.3만 |
|---|
| 2026.05.28 | ₩20,085 | ₩20,232 | ₩19,912 | ₩20,059 | -0.13% | 4만 |
|---|
| 2026.05.27 | ₩19,992 | ₩20,139 | ₩19,992 | ₩20,045 | +0.27% | 2.9만 |
|---|
| 2026.05.26 | ₩20,032 | ₩20,232 | ₩19,912 | ₩19,925 | -0.53% | 7만 |
|---|
| 2026.05.22 | ₩19,912 | ₩20,005 | ₩19,805 | ₩19,939 | +0.13% | 4만 |
|---|
| 2026.05.21 | ₩19,872 | ₩19,952 | ₩19,792 | ₩19,899 | +0.13% | 3.2만 |
|---|
| 2026.05.20 | ₩19,712 | ₩20,045 | ₩19,712 | ₩19,925 | +1.08% | 5.1만 |
|---|
| 2026.05.19 | ₩19,765 | ₩19,805 | ₩19,712 | ₩19,725 | -0.20% | 3.8만 |
|---|
| 2026.05.18 | ₩19,778 | ₩19,912 | ₩19,778 | ₩19,778 | 0.00% | 4.5만 |
|---|
| 2026.05.15 | ₩19,845 | ₩19,885 | ₩19,765 | ₩19,805 | -0.20% | 6.5만 |
|---|
| 2026.05.14 | ₩19,899 | ₩20,072 | ₩19,899 | ₩19,912 | +0.07% | 3.6만 |
|---|
| 2026.05.13 | ₩19,912 | ₩20,032 | ₩19,899 | ₩19,979 | +0.33% | 3.4만 |
|---|
| 2026.05.12 | ₩19,939 | ₩20,032 | ₩19,845 | ₩19,979 | +0.20% | 13.1만 |
|---|
| 2026.05.11 | ₩19,992 | ₩20,045 | ₩19,912 | ₩19,952 | -0.20% | 9.5만 |
|---|
| 2026.05.08 | ₩20,059 | ₩20,099 | ₩20,005 | ₩20,059 | 0.00% | 6.1만 |
|---|
| 2026.05.07 | ₩20,045 | ₩20,299 | ₩19,992 | ₩19,992 | -0.27% | 12.4만 |
|---|
| 2026.05.06 | ₩20,005 | ₩20,272 | ₩20,005 | ₩20,072 | +0.33% | 7.2만 |
|---|
| 2026.05.05 | ₩20,019 | ₩20,085 | ₩19,952 | ₩20,005 | -0.07% | 12.6만 |
|---|
| 2026.05.04 | ₩20,005 | ₩20,139 | ₩20,005 | ₩20,072 | +0.33% | 4.5만 |
|---|
| 2026.05.01 | ₩20,032 | ₩20,152 | ₩19,952 | ₩20,059 | +0.13% | 9.5만 |
|---|
| 2026.04.30 | ₩20,059 | ₩20,099 | ₩19,939 | ₩20,099 | +0.20% | 7.1만 |
|---|
| 2026.04.29 | ₩19,979 | ₩20,072 | ₩19,885 | ₩19,965 | -0.07% | 7.4만 |
|---|
| 2026.04.28 | ₩20,125 | ₩20,125 | ₩19,979 | ₩20,072 | -0.27% | 3.7만 |
|---|
| 2026.04.27 | ₩20,099 | ₩20,112 | ₩20,005 | ₩20,085 | -0.07% | 3.7만 |
|---|
| 2026.04.24 | ₩20,125 | ₩20,232 | ₩20,019 | ₩20,072 | -0.27% | 4.9만 |
|---|
| 2026.04.23 | ₩20,099 | ₩20,245 | ₩20,045 | ₩20,059 | -0.20% | 5.3만 |
|---|
| 2026.04.22 | ₩20,285 | ₩20,285 | ₩20,072 | ₩20,085 | -0.99% | 10만 |
|---|
| 2026.04.21 | ₩20,352 | ₩20,379 | ₩20,219 | ₩20,299 | -0.26% | 4.3만 |
|---|
| 2026.04.20 | ₩20,419 | ₩20,419 | ₩20,179 | ₩20,272 | -0.72% | 3.2만 |
|---|
| 2026.04.17 | ₩20,365 | ₩20,419 | ₩20,299 | ₩20,379 | +0.07% | 2.9만 |
|---|
| 2026.04.16 | ₩20,299 | ₩20,299 | ₩20,152 | ₩20,219 | -0.39% | 1.8만 |
|---|
| 2026.04.15 | ₩20,205 | ₩20,245 | ₩20,165 | ₩20,219 | +0.07% | 2.3만 |
|---|
| 2026.04.14 | ₩20,019 | ₩20,192 | ₩20,019 | ₩20,152 | +0.67% | 4.8만 |
|---|
| 2026.04.13 | ₩20,139 | ₩20,152 | ₩20,019 | ₩20,125 | -0.07% | 3만 |
|---|
| 2026.04.10 | ₩20,125 | ₩20,205 | ₩20,005 | ₩20,085 | -0.20% | 4.2만 |
|---|
| 2026.04.09 | ₩20,379 | ₩20,379 | ₩20,165 | ₩20,205 | -0.85% | 5.1만 |
|---|
| 2026.04.08 | ₩20,205 | ₩20,325 | ₩20,205 | ₩20,325 | +0.59% | 3.2만 |
|---|
| 2026.04.07 | ₩19,979 | ₩20,205 | ₩19,979 | ₩20,045 | +0.33% | 4.2만 |
|---|
| 2026.04.06 | ₩19,845 | ₩20,019 | ₩19,845 | ₩20,005 | +0.81% | 7.3만 |
|---|
| 2026.04.02 | ₩19,872 | ₩19,965 | ₩19,845 | ₩19,899 | +0.13% | 4.5만 |
|---|
| 2026.04.01 | ₩19,952 | ₩20,152 | ₩19,952 | ₩19,965 | +0.07% | 5만 |
|---|
| 2026.03.31 | ₩19,832 | ₩21,032 | ₩19,805 | ₩20,005 | +0.87% | 12.2만 |
|---|
| 2026.03.30 | ₩19,752 | ₩19,818 | ₩19,698 | ₩19,752 | 0.00% | 5.2만 |
|---|
| 2026.03.27 | ₩19,792 | ₩19,912 | ₩19,578 | ₩19,752 | -0.20% | 5.8만 |
|---|
| 2026.03.26 | ₩19,805 | ₩19,925 | ₩19,778 | ₩19,792 | -0.07% | 7.6만 |
|---|
| 2026.03.25 | ₩19,885 | ₩20,112 | ₩19,765 | ₩19,805 | -0.40% | 6.8만 |
|---|
| 2026.03.24 | ₩19,912 | ₩19,925 | ₩19,818 | ₩19,858 | -0.27% | 6만 |
|---|
| 2026.03.23 | ₩19,992 | ₩20,072 | ₩19,952 | ₩20,005 | +0.07% | 3.8만 |
|---|
| 2026.03.20 | ₩20,019 | ₩20,032 | ₩19,738 | ₩19,899 | -0.60% | 4.1만 |
|---|
| 2026.03.19 | ₩20,125 | ₩20,125 | ₩20,072 | ₩20,085 | -0.20% | 2.2만 |
|---|
| 2026.03.18 | ₩20,205 | ₩20,205 | ₩20,085 | ₩20,125 | -0.40% | 1.9만 |
|---|
| 2026.03.17 | ₩20,232 | ₩20,259 | ₩20,085 | ₩20,205 | -0.13% | 4만 |
|---|
| 2026.03.16 | ₩20,152 | ₩20,312 | ₩20,085 | ₩20,139 | -0.07% | 5.8만 |
|---|
| 2026.03.13 | ₩20,165 | ₩20,285 | ₩20,085 | ₩20,125 | -0.20% | 8.5만 |
|---|
| 2026.03.12 | ₩20,139 | ₩20,219 | ₩20,085 | ₩20,112 | -0.13% | 9.8만 |
|---|
| 2026.03.11 | ₩20,232 | ₩20,259 | ₩20,112 | ₩20,152 | -0.40% | 15만 |
|---|
| 2026.03.10 | ₩20,205 | ₩20,259 | ₩20,179 | ₩20,192 | -0.07% | 7.7만 |
|---|
| 2026.03.09 | ₩20,165 | ₩20,312 | ₩20,165 | ₩20,219 | +0.26% | 12.5만 |
|---|
| 2026.03.06 | ₩20,299 | ₩20,299 | ₩20,165 | ₩20,192 | -0.53% | 7.7만 |
|---|
| 2026.03.05 | ₩20,379 | ₩20,392 | ₩20,245 | ₩20,272 | -0.52% | 10.8만 |
|---|
| 2026.03.04 | ₩20,432 | ₩20,525 | ₩20,365 | ₩20,432 | 0.00% | 9.5만 |
|---|
| 2026.03.03 | ₩20,405 | ₩20,552 | ₩20,365 | ₩20,365 | -0.20% | 9.7만 |
|---|
| 2026.03.02 | ₩20,512 | ₩20,552 | ₩20,405 | ₩20,512 | 0.00% | 12.1만 |
|---|
| 2026.02.27 | ₩20,552 | ₩20,632 | ₩20,512 | ₩20,579 | +0.13% | 9.7만 |
|---|
| 2026.02.26 | ₩20,539 | ₩20,579 | ₩20,499 | ₩20,512 | -0.13% | 6.6만 |
|---|
| 2026.02.25 | ₩20,605 | ₩20,605 | ₩20,499 | ₩20,539 | -0.32% | 6.8만 |
|---|
| 2026.02.24 | ₩20,539 | ₩20,645 | ₩20,485 | ₩20,565 | +0.13% | 3.2만 |
|---|
| 2026.02.23 | ₩20,485 | ₩20,659 | ₩20,485 | ₩20,605 | +0.59% | 5.6만 |
|---|
| 2026.02.20 | ₩20,525 | ₩20,712 | ₩20,499 | ₩20,525 | 0.00% | 8.2만 |
|---|
| 2026.02.19 | ₩20,525 | ₩20,619 | ₩20,512 | ₩20,525 | 0.00% | 8.6만 |
|---|
| 2026.02.18 | ₩20,525 | ₩20,645 | ₩20,525 | ₩20,579 | +0.26% | 4.9만 |
|---|
| 2026.02.17 | ₩20,539 | ₩20,672 | ₩20,512 | ₩20,565 | +0.13% | 6.5만 |
|---|
| 2026.02.13 | ₩20,632 | ₩20,685 | ₩20,605 | ₩20,685 | +0.26% | 3만 |
|---|
| 2026.02.12 | ₩20,512 | ₩20,605 | ₩20,499 | ₩20,579 | +0.33% | 6.1만 |
|---|
| 2026.02.11 | ₩20,539 | ₩20,565 | ₩20,499 | ₩20,512 | -0.13% | 2.8만 |
|---|
| 2026.02.10 | ₩20,512 | ₩20,605 | ₩20,512 | ₩20,539 | +0.13% | 5.8만 |
|---|
| 2026.02.09 | ₩20,485 | ₩20,579 | ₩20,459 | ₩20,499 | +0.07% | 5.9만 |
|---|
| 2026.02.06 | ₩20,432 | ₩20,619 | ₩20,419 | ₩20,512 | +0.39% | 9.7만 |
|---|
| 2026.02.05 | ₩20,459 | ₩20,565 | ₩20,459 | ₩20,485 | +0.13% | 6.1만 |
|---|
| 2026.02.04 | ₩20,525 | ₩20,525 | ₩20,419 | ₩20,485 | -0.19% | 5.3만 |
|---|
| 2026.02.03 | ₩20,525 | ₩20,539 | ₩20,499 | ₩20,525 | 0.00% | 4.5만 |
|---|
| 2026.02.02 | ₩20,459 | ₩20,539 | ₩20,419 | ₩20,512 | +0.26% | 5.9만 |
|---|
| 2026.01.30 | ₩20,499 | ₩20,619 | ₩20,432 | ₩20,472 | -0.13% | 5만 |
|---|
| 2026.01.29 | ₩20,485 | ₩20,592 | ₩20,459 | ₩20,539 | +0.26% | 5.5만 |
|---|
| 2026.01.28 | ₩20,512 | ₩20,579 | ₩20,485 | ₩20,539 | +0.13% | 6.9만 |
|---|
| 2026.01.27 | ₩20,592 | ₩20,592 | ₩20,485 | ₩20,512 | -0.39% | 3.6만 |
|---|
| 2026.01.26 | ₩20,579 | ₩20,619 | ₩20,539 | ₩20,592 | +0.06% | 2.6만 |
|---|
| 2026.01.23 | ₩20,579 | ₩20,619 | ₩20,539 | ₩20,552 | -0.13% | 1.7만 |
|---|
| 2026.01.22 | ₩20,499 | ₩20,645 | ₩20,472 | ₩20,592 | +0.46% | 4.8만 |
|---|
| 2026.01.21 | ₩20,432 | ₩20,579 | ₩20,432 | ₩20,525 | +0.46% | 4.3만 |
|---|
| 2026.01.20 | ₩20,405 | ₩20,539 | ₩20,405 | ₩20,405 | 0.00% | 6.9만 |
|---|
| 2026.01.16 | ₩20,485 | ₩20,552 | ₩20,459 | ₩20,485 | 0.00% | 4.5만 |
|---|
| 2026.01.15 | ₩20,512 | ₩20,579 | ₩20,459 | ₩20,459 | -0.26% | 5.8만 |
|---|
| 2026.01.14 | ₩20,619 | ₩20,645 | ₩20,565 | ₩20,605 | -0.06% | 5만 |
|---|
| 2026.01.13 | ₩20,565 | ₩20,672 | ₩20,552 | ₩20,605 | +0.19% | 3.9만 |
|---|
| 2026.01.12 | ₩20,605 | ₩20,672 | ₩20,499 | ₩20,539 | -0.32% | 6.2만 |
|---|
| 2026.01.09 | ₩20,552 | ₩20,672 | ₩20,525 | ₩20,579 | +0.13% | 2.3만 |
|---|
| 2026.01.08 | ₩20,552 | ₩20,619 | ₩20,512 | ₩20,579 | +0.13% | 4.1만 |
|---|
| 2026.01.07 | ₩20,619 | ₩20,619 | ₩20,552 | ₩20,565 | -0.26% | 2.6만 |
|---|
| 2026.01.06 | ₩20,552 | ₩20,619 | ₩20,552 | ₩20,579 | +0.13% | 2.2만 |
|---|
| 2026.01.05 | ₩20,632 | ₩20,632 | ₩20,499 | ₩20,579 | -0.26% | 2.8만 |
|---|
| 2026.01.02 | ₩20,592 | ₩20,645 | ₩20,485 | ₩20,565 | -0.13% | 4.6만 |
|---|
| 2025.12.31 | ₩20,619 | ₩20,712 | ₩20,552 | ₩20,552 | -0.32% | 3.8만 |
|---|
| 2025.12.30 | ₩20,619 | ₩20,739 | ₩20,605 | ₩20,619 | 0.00% | 8.6만 |
|---|
| 2025.12.29 | ₩20,632 | ₩20,832 | ₩20,539 | ₩20,645 | +0.06% | 7만 |
|---|
| 2025.12.26 | ₩20,579 | ₩20,725 | ₩20,579 | ₩20,645 | +0.32% | 5.5만 |
|---|
| 2025.12.24 | ₩20,485 | ₩20,592 | ₩20,485 | ₩20,525 | +0.20% | 3.3만 |
|---|
| 2025.12.23 | ₩20,499 | ₩20,565 | ₩20,459 | ₩20,485 | -0.07% | 5.8만 |
|---|
| 2025.12.22 | ₩20,499 | ₩20,592 | ₩20,432 | ₩20,579 | +0.39% | 9.5만 |
|---|
| 2025.12.19 | ₩20,565 | ₩20,605 | ₩20,472 | ₩20,472 | -0.45% | 3.9만 |
|---|
| 2025.12.18 | ₩20,565 | ₩20,685 | ₩20,539 | ₩20,619 | +0.26% | 1.7만 |
|---|
| 2025.12.17 | ₩20,552 | ₩20,605 | ₩20,525 | ₩20,579 | +0.13% | 2.5만 |
|---|
| 2025.12.16 | ₩20,565 | ₩20,619 | ₩20,339 | ₩20,552 | -0.06% | 3.5만 |
|---|
| 2025.12.15 | ₩20,632 | ₩20,712 | ₩20,499 | ₩20,659 | +0.13% | 5.2만 |
|---|
| 2025.12.12 | ₩20,565 | ₩20,605 | ₩20,512 | ₩20,565 | 0.00% | 5.4만 |
|---|
| 2025.12.11 | ₩20,592 | ₩20,685 | ₩20,592 | ₩20,632 | +0.19% | 7.8만 |
|---|
| 2025.12.10 | ₩20,512 | ₩20,859 | ₩20,432 | ₩20,699 | +0.91% | 11.3만 |
|---|
| 2025.12.09 | ₩20,552 | ₩20,659 | ₩20,459 | ₩20,512 | -0.19% | 11.1만 |
|---|
| 2025.12.08 | ₩20,672 | ₩20,685 | ₩20,579 | ₩20,619 | -0.26% | 5.6만 |
|---|
| 2025.12.05 | ₩20,832 | ₩20,845 | ₩20,672 | ₩20,725 | -0.51% | 5.8만 |
|---|
| 2025.12.04 | ₩20,739 | ₩20,805 | ₩20,725 | ₩20,779 | +0.19% | 3만 |
|---|
| 2025.12.03 | ₩20,712 | ₩20,912 | ₩20,712 | ₩20,779 | +0.32% | 7.4만 |
|---|
| 2025.12.02 | ₩20,819 | ₩20,885 | ₩20,765 | ₩20,819 | 0.00% | 3.8만 |
|---|
| 2025.12.01 | ₩20,805 | ₩20,939 | ₩20,699 | ₩20,792 | -0.06% | 3.7만 |
|---|
| 2025.11.28 | ₩20,872 | ₩21,072 | ₩20,872 | ₩20,952 | +0.38% | 3.1만 |
|---|
| 2025.11.26 | ₩20,779 | ₩20,912 | ₩20,779 | ₩20,872 | +0.45% | 2.2만 |
|---|
| 2025.11.25 | ₩20,739 | ₩21,032 | ₩20,699 | ₩20,832 | +0.45% | 7.7만 |
|---|
| 2025.11.24 | ₩20,699 | ₩20,792 | ₩20,645 | ₩20,725 | +0.13% | 7.2만 |
|---|
| 2025.11.21 | ₩20,659 | ₩20,712 | ₩20,552 | ₩20,659 | 0.00% | 3.8만 |
|---|
| 2025.11.20 | ₩20,579 | ₩20,792 | ₩20,512 | ₩20,699 | +0.58% | 7.3만 |
|---|
| 2025.11.19 | ₩20,645 | ₩20,765 | ₩20,525 | ₩20,565 | -0.39% | 7.7만 |
|---|
| 2025.11.18 | ₩20,632 | ₩20,685 | ₩20,592 | ₩20,619 | -0.06% | 5.8만 |
|---|
| 2025.11.17 | ₩20,659 | ₩20,912 | ₩20,605 | ₩20,685 | +0.13% | 4.6만 |
|---|
| 2025.11.14 | ₩20,845 | ₩20,859 | ₩20,712 | ₩20,752 | -0.45% | 4.1만 |
|---|
| 2025.11.13 | ₩20,885 | ₩20,939 | ₩20,699 | ₩20,819 | -0.32% | 8.6만 |
|---|
| 2025.11.12 | ₩20,912 | ₩21,045 | ₩20,805 | ₩20,832 | -0.38% | 8.3만 |
|---|
| 2025.11.11 | ₩20,805 | ₩21,112 | ₩20,805 | ₩20,939 | +0.64% | 6.7만 |
|---|
| 2025.11.10 | ₩20,872 | ₩21,005 | ₩20,699 | ₩20,819 | -0.26% | 8.5만 |
|---|
| 2025.11.07 | ₩20,819 | ₩21,139 | ₩20,739 | ₩20,832 | +0.06% | 7.8만 |
|---|
| 2025.11.06 | ₩20,952 | ₩21,019 | ₩20,819 | ₩20,872 | -0.38% | 1.6만 |
|---|
| 2025.11.05 | ₩20,952 | ₩20,952 | ₩20,792 | ₩20,885 | -0.32% | 2.3만 |
|---|
| 2025.11.04 | ₩20,885 | ₩21,019 | ₩20,859 | ₩20,939 | +0.26% | 1.4만 |
|---|
| 2025.11.03 | ₩20,899 | ₩20,952 | ₩20,899 | ₩20,899 | 0.00% | 3만 |
|---|
| 2025.10.31 | ₩20,939 | ₩20,992 | ₩20,859 | ₩20,965 | +0.13% | 2.5만 |
|---|
| 2025.10.30 | ₩20,925 | ₩20,965 | ₩20,859 | ₩20,885 | -0.19% | 2.8만 |
|---|
| 2025.10.29 | ₩20,965 | ₩21,059 | ₩20,939 | ₩20,965 | 0.00% | 4.7만 |
|---|
| 2025.10.28 | ₩20,965 | ₩21,152 | ₩20,912 | ₩20,979 | +0.06% | 3.6만 |
|---|
| 2025.10.27 | ₩20,979 | ₩21,019 | ₩20,912 | ₩21,019 | +0.19% | 2.2만 |
|---|
| 2025.10.24 | ₩21,099 | ₩21,099 | ₩20,845 | ₩20,925 | -0.82% | 8.4만 |
|---|
| 2025.10.23 | ₩20,939 | ₩20,992 | ₩20,899 | ₩20,912 | -0.13% | 3.2만 |
|---|
| 2025.10.22 | ₩21,019 | ₩21,019 | ₩20,899 | ₩21,005 | -0.06% | 5.1만 |
|---|
| 2025.10.21 | ₩20,992 | ₩20,992 | ₩20,872 | ₩20,965 | -0.13% | 1.6만 |
|---|
| 2025.10.20 | ₩20,899 | ₩21,005 | ₩20,845 | ₩20,952 | +0.26% | 6.9만 |
|---|
| 2025.10.17 | ₩20,872 | ₩20,912 | ₩20,819 | ₩20,845 | -0.13% | 4.4만 |
|---|
| 2025.10.16 | ₩20,885 | ₩20,925 | ₩20,859 | ₩20,899 | +0.06% | 3.8만 |
|---|
| 2025.10.15 | ₩20,979 | ₩21,072 | ₩20,965 | ₩20,965 | -0.06% | 4.9만 |
|---|
| 2025.10.14 | ₩20,899 | ₩21,085 | ₩20,805 | ₩21,032 | +0.64% | 8.3만 |
|---|
| 2025.10.13 | ₩21,005 | ₩21,045 | ₩20,685 | ₩20,912 | -0.44% | 8.8만 |
|---|
| 2025.10.10 | ₩20,965 | ₩21,139 | ₩20,859 | ₩21,005 | +0.19% | 9.6만 |
|---|