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 | ₩18,890 | ₩19,010 | ₩18,730 | ₩18,957 | +0.35% | 2.9만 |
| 2026.10.08 | ₩18,810 | ₩19,090 | ₩18,797 | ₩18,970 | +0.85% | 4.1만 |
| 2026.10.07 | ₩18,837 | ₩18,890 | ₩18,743 | ₩18,810 | -0.14% | 1.2만 |
| 2026.10.06 | ₩18,917 | ₩18,997 | ₩18,890 | ₩18,943 | +0.14% | 2.5만 |
| 2026.10.05 | ₩18,903 | ₩18,943 | ₩18,877 | ₩18,903 | 0.00% | 3.9만 |
| 2026.10.02 | ₩19,077 | ₩19,170 | ₩18,903 | ₩18,903 | -0.91% | 1.6만 |
| 2026.10.01 | ₩18,863 | ₩19,117 | ₩18,863 | ₩18,997 | +0.71% | 4.5만 |
| 2026.09.30 | ₩19,064 | ₩19,117 | ₩18,783 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,930 |
| -0.70% |
| 4.5만 |
| 2026.09.29 | ₩18,903 | ₩19,050 | ₩18,903 | ₩19,037 | +0.71% | 6.1만 |
|---|
| 2026.09.28 | ₩18,890 | ₩19,037 | ₩18,743 | ₩18,957 | +0.35% | 3.9만 |
|---|
| 2026.09.25 | ₩19,130 | ₩19,170 | ₩18,903 | ₩18,930 | -1.05% | 6.4만 |
|---|
| 2026.09.24 | ₩19,037 | ₩19,197 | ₩18,930 | ₩19,077 | +0.21% | 10.8만 |
|---|
| 2026.09.23 | ₩19,197 | ₩19,197 | ₩19,023 | ₩19,037 | -0.83% | 7.3만 |
|---|
| 2026.09.22 | ₩19,237 | ₩19,237 | ₩19,077 | ₩19,144 | -0.49% | 3.9만 |
|---|
| 2026.09.21 | ₩19,224 | ₩19,264 | ₩19,090 | ₩19,224 | 0.00% | 9만 |
|---|
| 2026.09.18 | ₩19,224 | ₩19,331 | ₩18,997 | ₩19,184 | -0.21% | 9.8만 |
|---|
| 2026.09.17 | ₩19,184 | ₩19,357 | ₩19,144 | ₩19,157 | -0.14% | 11.5만 |
|---|
| 2026.09.16 | ₩19,237 | ₩19,397 | ₩19,130 | ₩19,157 | -0.42% | 10.9만 |
|---|
| 2026.09.15 | ₩19,210 | ₩19,344 | ₩19,090 | ₩19,157 | -0.28% | 13.3만 |
|---|
| 2026.09.14 | ₩19,290 | ₩19,304 | ₩19,023 | ₩19,210 | -0.42% | 8만 |
|---|
| 2026.09.11 | ₩19,357 | ₩19,437 | ₩19,290 | ₩19,331 | -0.14% | 14.3만 |
|---|
| 2026.09.10 | ₩19,384 | ₩19,451 | ₩19,250 | ₩19,331 | -0.28% | 15.8만 |
|---|
| 2026.09.09 | ₩19,384 | ₩19,651 | ₩19,384 | ₩19,384 | 0.00% | 7.4만 |
|---|
| 2026.09.08 | ₩19,491 | ₩19,611 | ₩19,411 | ₩19,464 | -0.14% | 11.9만 |
|---|
| 2026.09.04 | ₩19,491 | ₩19,598 | ₩19,424 | ₩19,491 | 0.00% | 13.7만 |
|---|
| 2026.09.03 | ₩19,491 | ₩19,691 | ₩19,464 | ₩19,491 | 0.00% | 12.3만 |
|---|
| 2026.09.02 | ₩19,557 | ₩19,557 | ₩19,464 | ₩19,491 | -0.34% | 4.8만 |
|---|
| 2026.09.01 | ₩19,491 | ₩19,571 | ₩19,491 | ₩19,531 | +0.21% | 5.5만 |
|---|
| 2026.08.31 | ₩19,611 | ₩19,611 | ₩19,544 | ₩19,571 | -0.20% | 3.4만 |
|---|
| 2026.08.28 | ₩19,598 | ₩19,678 | ₩19,598 | ₩19,611 | +0.07% | 2.4만 |
|---|
| 2026.08.27 | ₩19,704 | ₩19,771 | ₩19,517 | ₩19,651 | -0.27% | 5만 |
|---|
| 2026.08.26 | ₩19,664 | ₩19,744 | ₩19,584 | ₩19,664 | 0.00% | 6.6만 |
|---|
| 2026.08.25 | ₩19,611 | ₩19,704 | ₩19,491 | ₩19,664 | +0.27% | 5.1만 |
|---|
| 2026.08.24 | ₩19,544 | ₩19,611 | ₩19,531 | ₩19,544 | 0.00% | 3.3만 |
|---|
| 2026.08.21 | ₩19,571 | ₩19,584 | ₩19,491 | ₩19,491 | -0.41% | 8.7만 |
|---|
| 2026.08.20 | ₩19,517 | ₩19,584 | ₩19,504 | ₩19,517 | 0.00% | 5.4만 |
|---|
| 2026.08.19 | ₩19,571 | ₩19,691 | ₩19,517 | ₩19,557 | -0.07% | 10.1만 |
|---|
| 2026.08.18 | ₩19,464 | ₩19,584 | ₩19,464 | ₩19,517 | +0.27% | 4.7만 |
|---|
| 2026.08.17 | ₩19,638 | ₩19,638 | ₩19,517 | ₩19,531 | -0.54% | 3만 |
|---|
| 2026.08.14 | ₩19,691 | ₩19,758 | ₩19,598 | ₩19,678 | -0.07% | 7.4만 |
|---|
| 2026.08.13 | ₩19,718 | ₩19,771 | ₩19,691 | ₩19,731 | +0.07% | 4.5만 |
|---|
| 2026.08.12 | ₩19,731 | ₩19,771 | ₩19,584 | ₩19,691 | -0.20% | 4.8만 |
|---|
| 2026.08.11 | ₩19,731 | ₩19,731 | ₩19,584 | ₩19,678 | -0.27% | 3.1만 |
|---|
| 2026.08.10 | ₩19,731 | ₩19,731 | ₩19,531 | ₩19,678 | -0.27% | 6만 |
|---|
| 2026.08.07 | ₩19,731 | ₩19,758 | ₩19,611 | ₩19,731 | 0.00% | 6.5만 |
|---|
| 2026.08.06 | ₩19,691 | ₩19,851 | ₩19,691 | ₩19,704 | +0.07% | 7.2만 |
|---|
| 2026.08.05 | ₩19,651 | ₩19,771 | ₩19,277 | ₩19,718 | +0.34% | 5.1만 |
|---|
| 2026.08.04 | ₩19,758 | ₩19,838 | ₩19,678 | ₩19,731 | -0.14% | 4.6만 |
|---|
| 2026.08.03 | ₩19,598 | ₩19,744 | ₩19,571 | ₩19,678 | +0.41% | 4.5만 |
|---|
| 2026.07.31 | ₩19,678 | ₩19,744 | ₩19,504 | ₩19,571 | -0.54% | 2.7만 |
|---|
| 2026.07.30 | ₩19,744 | ₩19,744 | ₩19,584 | ₩19,678 | -0.34% | 7.2만 |
|---|
| 2026.07.29 | ₩19,704 | ₩19,704 | ₩19,491 | ₩19,557 | -0.75% | 15.6만 |
|---|
| 2026.07.28 | ₩19,718 | ₩19,798 | ₩19,638 | ₩19,664 | -0.27% | 15.2만 |
|---|
| 2026.07.27 | ₩19,624 | ₩19,811 | ₩19,544 | ₩19,744 | +0.61% | 17.8만 |
|---|
| 2026.07.24 | ₩19,584 | ₩19,758 | ₩19,571 | ₩19,598 | +0.07% | 7.3만 |
|---|
| 2026.07.23 | ₩19,731 | ₩19,731 | ₩19,557 | ₩19,624 | -0.54% | 2.8만 |
|---|
| 2026.07.22 | ₩19,891 | ₩19,891 | ₩19,691 | ₩19,758 | -0.67% | 7.3만 |
|---|
| 2026.07.21 | ₩19,878 | ₩19,971 | ₩19,758 | ₩19,851 | -0.13% | 7.6만 |
|---|
| 2026.07.20 | ₩19,838 | ₩19,905 | ₩19,771 | ₩19,838 | 0.00% | 10.2만 |
|---|
| 2026.07.17 | ₩19,865 | ₩19,998 | ₩19,718 | ₩19,811 | -0.27% | 9만 |
|---|
| 2026.07.16 | ₩19,851 | ₩19,878 | ₩19,771 | ₩19,838 | -0.07% | 3.8만 |
|---|
| 2026.07.15 | ₩19,838 | ₩19,918 | ₩19,824 | ₩19,878 | +0.20% | 4만 |
|---|
| 2026.07.14 | ₩19,891 | ₩19,931 | ₩19,838 | ₩19,865 | -0.13% | 3.5만 |
|---|
| 2026.07.13 | ₩19,971 | ₩20,051 | ₩19,891 | ₩19,958 | -0.07% | 6만 |
|---|
| 2026.07.10 | ₩20,025 | ₩20,118 | ₩19,851 | ₩19,945 | -0.40% | 5.2만 |
|---|
| 2026.07.09 | ₩20,011 | ₩20,131 | ₩19,918 | ₩20,051 | +0.20% | 7.3만 |
|---|
| 2026.07.08 | ₩20,038 | ₩20,078 | ₩19,878 | ₩19,985 | -0.27% | 6.9만 |
|---|
| 2026.07.07 | ₩20,145 | ₩20,212 | ₩20,025 | ₩20,091 | -0.27% | 4.3만 |
|---|
| 2026.07.06 | ₩20,225 | ₩20,225 | ₩20,051 | ₩20,172 | -0.26% | 5.2만 |
|---|
| 2026.07.02 | ₩20,198 | ₩20,278 | ₩20,105 | ₩20,198 | 0.00% | 3.4만 |
|---|
| 2026.07.01 | ₩20,198 | ₩20,198 | ₩20,105 | ₩20,131 | -0.33% | 1.6만 |
|---|
| 2026.06.30 | ₩20,185 | ₩20,238 | ₩20,091 | ₩20,238 | +0.26% | 4.9만 |
|---|
| 2026.06.29 | ₩20,225 | ₩20,252 | ₩20,078 | ₩20,212 | -0.07% | 4.8만 |
|---|
| 2026.06.26 | ₩20,158 | ₩20,265 | ₩20,105 | ₩20,158 | 0.00% | 3.3만 |
|---|
| 2026.06.25 | ₩20,105 | ₩20,145 | ₩19,918 | ₩20,091 | -0.07% | 3.3만 |
|---|
| 2026.06.24 | ₩19,945 | ₩20,065 | ₩19,945 | ₩20,051 | +0.54% | 2.6만 |
|---|
| 2026.06.23 | ₩19,891 | ₩20,038 | ₩19,891 | ₩19,945 | +0.27% | 3.4만 |
|---|
| 2026.06.22 | ₩19,958 | ₩19,958 | ₩19,905 | ₩19,905 | -0.27% | 3.6만 |
|---|
| 2026.06.18 | ₩19,998 | ₩20,011 | ₩19,905 | ₩19,971 | -0.13% | 2.7만 |
|---|
| 2026.06.17 | ₩19,971 | ₩20,118 | ₩19,865 | ₩19,958 | -0.07% | 5.9만 |
|---|
| 2026.06.16 | ₩19,985 | ₩20,172 | ₩19,945 | ₩20,038 | +0.27% | 5.7만 |
|---|
| 2026.06.15 | ₩19,958 | ₩20,118 | ₩19,945 | ₩20,011 | +0.27% | 3.8만 |
|---|
| 2026.06.12 | ₩19,891 | ₩20,105 | ₩19,865 | ₩19,985 | +0.47% | 8.8만 |
|---|
| 2026.06.11 | ₩19,891 | ₩20,185 | ₩19,878 | ₩20,011 | +0.60% | 11.3만 |
|---|
| 2026.06.10 | ₩19,998 | ₩19,998 | ₩19,851 | ₩19,958 | -0.20% | 1.9만 |
|---|
| 2026.06.09 | ₩19,958 | ₩20,091 | ₩19,891 | ₩20,051 | +0.47% | 6.2만 |
|---|
| 2026.06.08 | ₩19,918 | ₩20,038 | ₩19,838 | ₩19,865 | -0.27% | 9만 |
|---|
| 2026.06.05 | ₩19,918 | ₩19,971 | ₩19,865 | ₩19,918 | 0.00% | 10.1만 |
|---|
| 2026.06.04 | ₩19,985 | ₩20,118 | ₩19,891 | ₩19,918 | -0.33% | 6만 |
|---|
| 2026.06.03 | ₩19,985 | ₩20,145 | ₩19,758 | ₩19,931 | -0.27% | 8.7만 |
|---|
| 2026.06.02 | ₩19,931 | ₩20,305 | ₩19,931 | ₩19,945 | +0.07% | 6.1만 |
|---|
| 2026.06.01 | ₩19,958 | ₩20,038 | ₩19,931 | ₩19,971 | +0.07% | 5.6만 |
|---|
| 2026.05.29 | ₩20,131 | ₩20,198 | ₩19,985 | ₩20,065 | -0.33% | 4.3만 |
|---|
| 2026.05.28 | ₩20,105 | ₩20,252 | ₩19,931 | ₩20,078 | -0.13% | 4만 |
|---|
| 2026.05.27 | ₩20,011 | ₩20,158 | ₩20,011 | ₩20,065 | +0.27% | 2.9만 |
|---|
| 2026.05.26 | ₩20,051 | ₩20,252 | ₩19,931 | ₩19,945 | -0.53% | 7만 |
|---|
| 2026.05.22 | ₩19,931 | ₩20,025 | ₩19,824 | ₩19,958 | +0.13% | 4만 |
|---|
| 2026.05.21 | ₩19,891 | ₩19,971 | ₩19,811 | ₩19,918 | +0.13% | 3.2만 |
|---|
| 2026.05.20 | ₩19,731 | ₩20,065 | ₩19,731 | ₩19,945 | +1.08% | 5.1만 |
|---|
| 2026.05.19 | ₩19,784 | ₩19,824 | ₩19,731 | ₩19,744 | -0.20% | 3.8만 |
|---|
| 2026.05.18 | ₩19,798 | ₩19,931 | ₩19,798 | ₩19,798 | 0.00% | 4.5만 |
|---|
| 2026.05.15 | ₩19,865 | ₩19,905 | ₩19,784 | ₩19,824 | -0.20% | 6.5만 |
|---|
| 2026.05.14 | ₩19,918 | ₩20,091 | ₩19,918 | ₩19,931 | +0.07% | 3.6만 |
|---|
| 2026.05.13 | ₩19,931 | ₩20,051 | ₩19,918 | ₩19,998 | +0.33% | 3.4만 |
|---|
| 2026.05.12 | ₩19,958 | ₩20,051 | ₩19,865 | ₩19,998 | +0.20% | 13.1만 |
|---|
| 2026.05.11 | ₩20,011 | ₩20,065 | ₩19,931 | ₩19,971 | -0.20% | 9.5만 |
|---|
| 2026.05.08 | ₩20,078 | ₩20,118 | ₩20,025 | ₩20,078 | 0.00% | 6.1만 |
|---|
| 2026.05.07 | ₩20,065 | ₩20,318 | ₩20,011 | ₩20,011 | -0.27% | 12.4만 |
|---|
| 2026.05.06 | ₩20,025 | ₩20,292 | ₩20,025 | ₩20,091 | +0.33% | 7.2만 |
|---|
| 2026.05.05 | ₩20,038 | ₩20,105 | ₩19,971 | ₩20,025 | -0.07% | 12.6만 |
|---|
| 2026.05.04 | ₩20,025 | ₩20,158 | ₩20,025 | ₩20,091 | +0.33% | 4.5만 |
|---|
| 2026.05.01 | ₩20,051 | ₩20,172 | ₩19,971 | ₩20,078 | +0.13% | 9.5만 |
|---|
| 2026.04.30 | ₩20,078 | ₩20,118 | ₩19,958 | ₩20,118 | +0.20% | 7.1만 |
|---|
| 2026.04.29 | ₩19,998 | ₩20,091 | ₩19,905 | ₩19,985 | -0.07% | 7.4만 |
|---|
| 2026.04.28 | ₩20,145 | ₩20,145 | ₩19,998 | ₩20,091 | -0.27% | 3.7만 |
|---|
| 2026.04.27 | ₩20,118 | ₩20,131 | ₩20,025 | ₩20,105 | -0.07% | 3.7만 |
|---|
| 2026.04.24 | ₩20,145 | ₩20,252 | ₩20,038 | ₩20,091 | -0.27% | 4.9만 |
|---|
| 2026.04.23 | ₩20,118 | ₩20,265 | ₩20,065 | ₩20,078 | -0.20% | 5.3만 |
|---|
| 2026.04.22 | ₩20,305 | ₩20,305 | ₩20,091 | ₩20,105 | -0.99% | 10만 |
|---|
| 2026.04.21 | ₩20,372 | ₩20,398 | ₩20,238 | ₩20,318 | -0.26% | 4.3만 |
|---|
| 2026.04.20 | ₩20,439 | ₩20,439 | ₩20,198 | ₩20,292 | -0.72% | 3.2만 |
|---|
| 2026.04.17 | ₩20,385 | ₩20,439 | ₩20,318 | ₩20,398 | +0.07% | 2.9만 |
|---|
| 2026.04.16 | ₩20,318 | ₩20,318 | ₩20,172 | ₩20,238 | -0.39% | 1.8만 |
|---|
| 2026.04.15 | ₩20,225 | ₩20,265 | ₩20,185 | ₩20,238 | +0.07% | 2.3만 |
|---|
| 2026.04.14 | ₩20,038 | ₩20,212 | ₩20,038 | ₩20,172 | +0.67% | 4.8만 |
|---|
| 2026.04.13 | ₩20,158 | ₩20,172 | ₩20,038 | ₩20,145 | -0.07% | 3만 |
|---|
| 2026.04.10 | ₩20,145 | ₩20,225 | ₩20,025 | ₩20,105 | -0.20% | 4.2만 |
|---|
| 2026.04.09 | ₩20,398 | ₩20,398 | ₩20,185 | ₩20,225 | -0.85% | 5.1만 |
|---|
| 2026.04.08 | ₩20,225 | ₩20,345 | ₩20,225 | ₩20,345 | +0.59% | 3.2만 |
|---|
| 2026.04.07 | ₩19,998 | ₩20,225 | ₩19,998 | ₩20,065 | +0.33% | 4.2만 |
|---|
| 2026.04.06 | ₩19,865 | ₩20,038 | ₩19,865 | ₩20,025 | +0.81% | 7.3만 |
|---|
| 2026.04.02 | ₩19,891 | ₩19,985 | ₩19,865 | ₩19,918 | +0.13% | 4.5만 |
|---|
| 2026.04.01 | ₩19,971 | ₩20,172 | ₩19,971 | ₩19,985 | +0.07% | 5만 |
|---|
| 2026.03.31 | ₩19,851 | ₩21,053 | ₩19,824 | ₩20,025 | +0.87% | 12.2만 |
|---|
| 2026.03.30 | ₩19,771 | ₩19,838 | ₩19,718 | ₩19,771 | 0.00% | 5.2만 |
|---|
| 2026.03.27 | ₩19,811 | ₩19,931 | ₩19,598 | ₩19,771 | -0.20% | 5.8만 |
|---|
| 2026.03.26 | ₩19,824 | ₩19,945 | ₩19,798 | ₩19,811 | -0.07% | 7.6만 |
|---|
| 2026.03.25 | ₩19,905 | ₩20,131 | ₩19,784 | ₩19,824 | -0.40% | 6.8만 |
|---|
| 2026.03.24 | ₩19,931 | ₩19,945 | ₩19,838 | ₩19,878 | -0.27% | 6만 |
|---|
| 2026.03.23 | ₩20,011 | ₩20,091 | ₩19,971 | ₩20,025 | +0.07% | 3.8만 |
|---|
| 2026.03.20 | ₩20,038 | ₩20,051 | ₩19,758 | ₩19,918 | -0.60% | 4.1만 |
|---|
| 2026.03.19 | ₩20,145 | ₩20,145 | ₩20,091 | ₩20,105 | -0.20% | 2.2만 |
|---|
| 2026.03.18 | ₩20,225 | ₩20,225 | ₩20,105 | ₩20,145 | -0.40% | 1.9만 |
|---|
| 2026.03.17 | ₩20,252 | ₩20,278 | ₩20,105 | ₩20,225 | -0.13% | 4만 |
|---|
| 2026.03.16 | ₩20,172 | ₩20,332 | ₩20,105 | ₩20,158 | -0.07% | 5.8만 |
|---|
| 2026.03.13 | ₩20,185 | ₩20,305 | ₩20,105 | ₩20,145 | -0.20% | 8.5만 |
|---|
| 2026.03.12 | ₩20,158 | ₩20,238 | ₩20,105 | ₩20,131 | -0.13% | 9.8만 |
|---|
| 2026.03.11 | ₩20,252 | ₩20,278 | ₩20,131 | ₩20,172 | -0.40% | 15만 |
|---|
| 2026.03.10 | ₩20,225 | ₩20,278 | ₩20,198 | ₩20,212 | -0.07% | 7.7만 |
|---|
| 2026.03.09 | ₩20,185 | ₩20,332 | ₩20,185 | ₩20,238 | +0.26% | 12.5만 |
|---|
| 2026.03.06 | ₩20,318 | ₩20,318 | ₩20,185 | ₩20,212 | -0.53% | 7.7만 |
|---|
| 2026.03.05 | ₩20,398 | ₩20,412 | ₩20,265 | ₩20,292 | -0.52% | 10.8만 |
|---|
| 2026.03.04 | ₩20,452 | ₩20,545 | ₩20,385 | ₩20,452 | 0.00% | 9.5만 |
|---|
| 2026.03.03 | ₩20,425 | ₩20,572 | ₩20,385 | ₩20,385 | -0.20% | 9.7만 |
|---|
| 2026.03.02 | ₩20,532 | ₩20,572 | ₩20,425 | ₩20,532 | 0.00% | 12.1만 |
|---|
| 2026.02.27 | ₩20,572 | ₩20,652 | ₩20,532 | ₩20,599 | +0.13% | 9.7만 |
|---|
| 2026.02.26 | ₩20,559 | ₩20,599 | ₩20,519 | ₩20,532 | -0.13% | 6.6만 |
|---|
| 2026.02.25 | ₩20,625 | ₩20,625 | ₩20,519 | ₩20,559 | -0.32% | 6.8만 |
|---|
| 2026.02.24 | ₩20,559 | ₩20,665 | ₩20,505 | ₩20,585 | +0.13% | 3.2만 |
|---|
| 2026.02.23 | ₩20,505 | ₩20,679 | ₩20,505 | ₩20,625 | +0.59% | 5.6만 |
|---|
| 2026.02.20 | ₩20,545 | ₩20,732 | ₩20,519 | ₩20,545 | 0.00% | 8.2만 |
|---|
| 2026.02.19 | ₩20,545 | ₩20,639 | ₩20,532 | ₩20,545 | 0.00% | 8.6만 |
|---|
| 2026.02.18 | ₩20,545 | ₩20,665 | ₩20,545 | ₩20,599 | +0.26% | 4.9만 |
|---|
| 2026.02.17 | ₩20,559 | ₩20,692 | ₩20,532 | ₩20,585 | +0.13% | 6.5만 |
|---|
| 2026.02.13 | ₩20,652 | ₩20,706 | ₩20,625 | ₩20,706 | +0.26% | 3만 |
|---|
| 2026.02.12 | ₩20,532 | ₩20,625 | ₩20,519 | ₩20,599 | +0.33% | 6.1만 |
|---|
| 2026.02.11 | ₩20,559 | ₩20,585 | ₩20,519 | ₩20,532 | -0.13% | 2.8만 |
|---|
| 2026.02.10 | ₩20,532 | ₩20,625 | ₩20,532 | ₩20,559 | +0.13% | 5.8만 |
|---|
| 2026.02.09 | ₩20,505 | ₩20,599 | ₩20,479 | ₩20,519 | +0.07% | 5.9만 |
|---|
| 2026.02.06 | ₩20,452 | ₩20,639 | ₩20,439 | ₩20,532 | +0.39% | 9.7만 |
|---|
| 2026.02.05 | ₩20,479 | ₩20,585 | ₩20,479 | ₩20,505 | +0.13% | 6.1만 |
|---|
| 2026.02.04 | ₩20,545 | ₩20,545 | ₩20,439 | ₩20,505 | -0.19% | 5.3만 |
|---|
| 2026.02.03 | ₩20,545 | ₩20,559 | ₩20,519 | ₩20,545 | 0.00% | 4.5만 |
|---|
| 2026.02.02 | ₩20,479 | ₩20,559 | ₩20,439 | ₩20,532 | +0.26% | 5.9만 |
|---|
| 2026.01.30 | ₩20,519 | ₩20,639 | ₩20,452 | ₩20,492 | -0.13% | 5만 |
|---|
| 2026.01.29 | ₩20,505 | ₩20,612 | ₩20,479 | ₩20,559 | +0.26% | 5.5만 |
|---|
| 2026.01.28 | ₩20,532 | ₩20,599 | ₩20,505 | ₩20,559 | +0.13% | 6.9만 |
|---|
| 2026.01.27 | ₩20,612 | ₩20,612 | ₩20,505 | ₩20,532 | -0.39% | 3.6만 |
|---|
| 2026.01.26 | ₩20,599 | ₩20,639 | ₩20,559 | ₩20,612 | +0.06% | 2.6만 |
|---|
| 2026.01.23 | ₩20,599 | ₩20,639 | ₩20,559 | ₩20,572 | -0.13% | 1.7만 |
|---|
| 2026.01.22 | ₩20,519 | ₩20,665 | ₩20,492 | ₩20,612 | +0.46% | 4.8만 |
|---|
| 2026.01.21 | ₩20,452 | ₩20,599 | ₩20,452 | ₩20,545 | +0.46% | 4.3만 |
|---|
| 2026.01.20 | ₩20,425 | ₩20,559 | ₩20,425 | ₩20,425 | 0.00% | 6.9만 |
|---|
| 2026.01.16 | ₩20,505 | ₩20,572 | ₩20,479 | ₩20,505 | 0.00% | 4.5만 |
|---|
| 2026.01.15 | ₩20,532 | ₩20,599 | ₩20,479 | ₩20,479 | -0.26% | 5.8만 |
|---|
| 2026.01.14 | ₩20,639 | ₩20,665 | ₩20,585 | ₩20,625 | -0.06% | 5만 |
|---|
| 2026.01.13 | ₩20,585 | ₩20,692 | ₩20,572 | ₩20,625 | +0.19% | 3.9만 |
|---|
| 2026.01.12 | ₩20,625 | ₩20,692 | ₩20,519 | ₩20,559 | -0.32% | 6.2만 |
|---|
| 2026.01.09 | ₩20,572 | ₩20,692 | ₩20,545 | ₩20,599 | +0.13% | 2.3만 |
|---|
| 2026.01.08 | ₩20,572 | ₩20,639 | ₩20,532 | ₩20,599 | +0.13% | 4.1만 |
|---|
| 2026.01.07 | ₩20,639 | ₩20,639 | ₩20,572 | ₩20,585 | -0.26% | 2.6만 |
|---|
| 2026.01.06 | ₩20,572 | ₩20,639 | ₩20,572 | ₩20,599 | +0.13% | 2.2만 |
|---|
| 2026.01.05 | ₩20,652 | ₩20,652 | ₩20,519 | ₩20,599 | -0.26% | 2.8만 |
|---|
| 2026.01.02 | ₩20,612 | ₩20,665 | ₩20,505 | ₩20,585 | -0.13% | 4.6만 |
|---|
| 2025.12.31 | ₩20,639 | ₩20,732 | ₩20,572 | ₩20,572 | -0.32% | 3.8만 |
|---|
| 2025.12.30 | ₩20,639 | ₩20,759 | ₩20,625 | ₩20,639 | 0.00% | 8.6만 |
|---|
| 2025.12.29 | ₩20,652 | ₩20,852 | ₩20,559 | ₩20,665 | +0.06% | 7만 |
|---|
| 2025.12.26 | ₩20,599 | ₩20,746 | ₩20,599 | ₩20,665 | +0.32% | 5.5만 |
|---|
| 2025.12.24 | ₩20,505 | ₩20,612 | ₩20,505 | ₩20,545 | +0.20% | 3.3만 |
|---|
| 2025.12.23 | ₩20,519 | ₩20,585 | ₩20,479 | ₩20,505 | -0.07% | 5.8만 |
|---|
| 2025.12.22 | ₩20,519 | ₩20,612 | ₩20,452 | ₩20,599 | +0.39% | 9.5만 |
|---|
| 2025.12.19 | ₩20,585 | ₩20,625 | ₩20,492 | ₩20,492 | -0.45% | 3.9만 |
|---|
| 2025.12.18 | ₩20,585 | ₩20,706 | ₩20,559 | ₩20,639 | +0.26% | 1.7만 |
|---|
| 2025.12.17 | ₩20,572 | ₩20,625 | ₩20,545 | ₩20,599 | +0.13% | 2.5만 |
|---|
| 2025.12.16 | ₩20,585 | ₩20,639 | ₩20,358 | ₩20,572 | -0.06% | 3.5만 |
|---|
| 2025.12.15 | ₩20,652 | ₩20,732 | ₩20,519 | ₩20,679 | +0.13% | 5.2만 |
|---|
| 2025.12.12 | ₩20,585 | ₩20,625 | ₩20,532 | ₩20,585 | 0.00% | 5.4만 |
|---|
| 2025.12.11 | ₩20,612 | ₩20,706 | ₩20,612 | ₩20,652 | +0.19% | 7.8만 |
|---|
| 2025.12.10 | ₩20,532 | ₩20,879 | ₩20,452 | ₩20,719 | +0.91% | 11.3만 |
|---|
| 2025.12.09 | ₩20,572 | ₩20,679 | ₩20,479 | ₩20,532 | -0.19% | 11.1만 |
|---|
| 2025.12.08 | ₩20,692 | ₩20,706 | ₩20,599 | ₩20,639 | -0.26% | 5.6만 |
|---|
| 2025.12.05 | ₩20,852 | ₩20,866 | ₩20,692 | ₩20,746 | -0.51% | 5.8만 |
|---|
| 2025.12.04 | ₩20,759 | ₩20,826 | ₩20,746 | ₩20,799 | +0.19% | 3만 |
|---|
| 2025.12.03 | ₩20,732 | ₩20,932 | ₩20,732 | ₩20,799 | +0.32% | 7.4만 |
|---|
| 2025.12.02 | ₩20,839 | ₩20,906 | ₩20,786 | ₩20,839 | 0.00% | 3.8만 |
|---|
| 2025.12.01 | ₩20,826 | ₩20,959 | ₩20,719 | ₩20,812 | -0.06% | 3.7만 |
|---|
| 2025.11.28 | ₩20,892 | ₩21,093 | ₩20,892 | ₩20,973 | +0.38% | 3.1만 |
|---|
| 2025.11.26 | ₩20,799 | ₩20,932 | ₩20,799 | ₩20,892 | +0.45% | 2.2만 |
|---|
| 2025.11.25 | ₩20,759 | ₩21,053 | ₩20,719 | ₩20,852 | +0.45% | 7.7만 |
|---|
| 2025.11.24 | ₩20,719 | ₩20,812 | ₩20,665 | ₩20,746 | +0.13% | 7.2만 |
|---|
| 2025.11.21 | ₩20,679 | ₩20,732 | ₩20,572 | ₩20,679 | 0.00% | 3.8만 |
|---|
| 2025.11.20 | ₩20,599 | ₩20,812 | ₩20,532 | ₩20,719 | +0.58% | 7.3만 |
|---|
| 2025.11.19 | ₩20,665 | ₩20,786 | ₩20,545 | ₩20,585 | -0.39% | 7.7만 |
|---|
| 2025.11.18 | ₩20,652 | ₩20,706 | ₩20,612 | ₩20,639 | -0.06% | 5.8만 |
|---|
| 2025.11.17 | ₩20,679 | ₩20,932 | ₩20,625 | ₩20,706 | +0.13% | 4.6만 |
|---|
| 2025.11.14 | ₩20,866 | ₩20,879 | ₩20,732 | ₩20,772 | -0.45% | 4.1만 |
|---|
| 2025.11.13 | ₩20,906 | ₩20,959 | ₩20,719 | ₩20,839 | -0.32% | 8.6만 |
|---|
| 2025.11.12 | ₩20,932 | ₩21,066 | ₩20,826 | ₩20,852 | -0.38% | 8.3만 |
|---|
| 2025.11.11 | ₩20,826 | ₩21,133 | ₩20,826 | ₩20,959 | +0.64% | 6.7만 |
|---|
| 2025.11.10 | ₩20,892 | ₩21,026 | ₩20,719 | ₩20,839 | -0.26% | 8.5만 |
|---|
| 2025.11.07 | ₩20,839 | ₩21,159 | ₩20,759 | ₩20,852 | +0.06% | 7.8만 |
|---|
| 2025.11.06 | ₩20,973 | ₩21,039 | ₩20,839 | ₩20,892 | -0.38% | 1.6만 |
|---|
| 2025.11.05 | ₩20,973 | ₩20,973 | ₩20,812 | ₩20,906 | -0.32% | 2.3만 |
|---|
| 2025.11.04 | ₩20,906 | ₩21,039 | ₩20,879 | ₩20,959 | +0.26% | 1.4만 |
|---|
| 2025.11.03 | ₩20,919 | ₩20,973 | ₩20,919 | ₩20,919 | 0.00% | 3만 |
|---|
| 2025.10.31 | ₩20,959 | ₩21,013 | ₩20,879 | ₩20,986 | +0.13% | 2.5만 |
|---|
| 2025.10.30 | ₩20,946 | ₩20,986 | ₩20,879 | ₩20,906 | -0.19% | 2.8만 |
|---|
| 2025.10.29 | ₩20,986 | ₩21,079 | ₩20,959 | ₩20,986 | 0.00% | 4.7만 |
|---|
| 2025.10.28 | ₩20,986 | ₩21,173 | ₩20,932 | ₩20,999 | +0.06% | 3.6만 |
|---|
| 2025.10.27 | ₩20,999 | ₩21,039 | ₩20,932 | ₩21,039 | +0.19% | 2.2만 |
|---|
| 2025.10.24 | ₩21,119 | ₩21,119 | ₩20,866 | ₩20,946 | -0.82% | 8.4만 |
|---|
| 2025.10.23 | ₩20,959 | ₩21,013 | ₩20,919 | ₩20,932 | -0.13% | 3.2만 |
|---|
| 2025.10.22 | ₩21,039 | ₩21,039 | ₩20,919 | ₩21,026 | -0.06% | 5.1만 |
|---|
| 2025.10.21 | ₩21,013 | ₩21,013 | ₩20,892 | ₩20,986 | -0.13% | 1.6만 |
|---|
| 2025.10.20 | ₩20,919 | ₩21,026 | ₩20,866 | ₩20,973 | +0.26% | 6.9만 |
|---|
| 2025.10.17 | ₩20,892 | ₩20,932 | ₩20,839 | ₩20,866 | -0.13% | 4.4만 |
|---|
| 2025.10.16 | ₩20,906 | ₩20,946 | ₩20,879 | ₩20,919 | +0.06% | 3.8만 |
|---|
| 2025.10.15 | ₩20,999 | ₩21,093 | ₩20,986 | ₩20,986 | -0.06% | 4.9만 |
|---|
| 2025.10.14 | ₩20,919 | ₩21,106 | ₩20,826 | ₩21,053 | +0.64% | 8.3만 |
|---|
| 2025.10.13 | ₩21,026 | ₩21,066 | ₩20,706 | ₩20,932 | -0.44% | 8.8만 |
|---|
| 2025.10.10 | ₩20,986 | ₩21,159 | ₩20,879 | ₩21,026 | +0.19% | 9.6만 |
|---|