시장 데이터를 불러오는 중
전체 종목
Invesco California Value Municipal Income Trust Common Stock 과거 주가
Invesco California Value Municipal Income Trust Common Stock · VCV · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco California Value Municipal Income Trust Common Stock · VCV · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,967 | ₩11,993 | ₩11,846 | ₩11,980 | +0.11% | 29.2만 |
| 2026.10.08 | ₩11,725 | ₩11,819 | ₩11,671 | ₩11,819 | +0.80% | 41.3만 |
| 2026.10.07 | ₩11,712 | ₩11,993 | ₩11,671 | ₩11,792 | +0.69% | 45.1만 |
| 2026.10.06 | ₩11,806 | ₩12,060 | ₩11,765 | ₩12,007 | +1.70% | 41.2만 |
| 2026.10.05 | ₩12,007 | ₩12,060 | ₩11,846 | ₩11,859 | -1.23% | 31.5만 |
| 2026.10.02 | ₩12,208 | ₩12,262 | ₩12,020 | ₩12,034 | -1.43% | 32.8만 |
| 2026.10.01 | ₩12,047 | ₩12,221 | ₩12,020 | ₩12,128 | +0.67% | 43만 |
| 2026.09.30 | ₩12,047 | ₩12,342 | ₩12,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,047 |
| 0.00% |
| 82만 |
| 2026.09.29 | ₩11,980 | ₩12,101 | ₩11,886 | ₩12,074 | +0.78% | 38.8만 |
|---|
| 2026.09.28 | ₩12,141 | ₩12,141 | ₩11,806 | ₩11,980 | -1.33% | 46.4만 |
|---|
| 2026.09.25 | ₩12,181 | ₩12,262 | ₩12,020 | ₩12,262 | +0.66% | 52.1만 |
|---|
| 2026.09.24 | ₩12,543 | ₩12,543 | ₩12,141 | ₩12,168 | -2.99% | 39.7만 |
|---|
| 2026.09.23 | ₩12,785 | ₩12,785 | ₩12,503 | ₩12,543 | -1.89% | 29.6만 |
|---|
| 2026.09.22 | ₩12,959 | ₩12,959 | ₩12,798 | ₩12,798 | -1.24% | 19.3만 |
|---|
| 2026.09.21 | ₩13,013 | ₩13,013 | ₩12,865 | ₩12,959 | -0.41% | 14.6만 |
|---|
| 2026.09.18 | ₩13,040 | ₩13,093 | ₩12,879 | ₩12,946 | -0.72% | 14.3만 |
|---|
| 2026.09.17 | ₩13,053 | ₩13,214 | ₩13,013 | ₩13,093 | +0.31% | 17.8만 |
|---|
| 2026.09.16 | ₩13,026 | ₩13,161 | ₩13,000 | ₩13,013 | -0.10% | 20.7만 |
|---|
| 2026.09.15 | ₩13,187 | ₩13,254 | ₩13,053 | ₩13,080 | -0.81% | 14.9만 |
|---|
| 2026.09.14 | ₩13,214 | ₩13,281 | ₩13,147 | ₩13,241 | +0.20% | 11.1만 |
|---|
| 2026.09.11 | ₩13,348 | ₩13,375 | ₩13,295 | ₩13,321 | -0.20% | 11.9만 |
|---|
| 2026.09.10 | ₩13,456 | ₩13,482 | ₩13,281 | ₩13,295 | -1.20% | 20.4만 |
|---|
| 2026.09.09 | ₩13,670 | ₩13,670 | ₩13,509 | ₩13,509 | -1.18% | 19.5만 |
|---|
| 2026.09.08 | ₩13,737 | ₩13,751 | ₩13,643 | ₩13,670 | -0.49% | 9.1만 |
|---|
| 2026.09.04 | ₩13,791 | ₩13,845 | ₩13,684 | ₩13,724 | -0.49% | 12.3만 |
|---|
| 2026.09.03 | ₩13,751 | ₩13,845 | ₩13,711 | ₩13,791 | +0.29% | 17.2만 |
|---|
| 2026.09.02 | ₩13,845 | ₩13,845 | ₩13,751 | ₩13,804 | -0.29% | 10.6만 |
|---|
| 2026.09.01 | ₩13,979 | ₩13,992 | ₩13,818 | ₩13,818 | -1.15% | 10.9만 |
|---|
| 2026.08.31 | ₩14,113 | ₩14,126 | ₩13,965 | ₩14,059 | -0.38% | 10.4만 |
|---|
| 2026.08.28 | ₩14,126 | ₩14,167 | ₩14,006 | ₩14,086 | -0.28% | 12.1만 |
|---|
| 2026.08.27 | ₩14,100 | ₩14,113 | ₩14,086 | ₩14,100 | 0.00% | 6.1만 |
|---|
| 2026.08.26 | ₩14,153 | ₩14,167 | ₩14,086 | ₩14,086 | -0.47% | 8.5만 |
|---|
| 2026.08.25 | ₩14,126 | ₩14,126 | ₩14,059 | ₩14,126 | 0.00% | 6만 |
|---|
| 2026.08.24 | ₩14,113 | ₩14,140 | ₩14,046 | ₩14,073 | -0.29% | 4.3만 |
|---|
| 2026.08.21 | ₩14,086 | ₩14,113 | ₩14,046 | ₩14,086 | 0.00% | 7.1만 |
|---|
| 2026.08.20 | ₩14,126 | ₩14,180 | ₩14,033 | ₩14,046 | -0.57% | 6.4만 |
|---|
| 2026.08.19 | ₩14,220 | ₩14,234 | ₩14,126 | ₩14,126 | -0.66% | 4.5만 |
|---|
| 2026.08.18 | ₩14,193 | ₩14,220 | ₩14,059 | ₩14,220 | +0.19% | 11.6만 |
|---|
| 2026.08.17 | ₩14,328 | ₩14,354 | ₩14,220 | ₩14,220 | -0.75% | 5.6만 |
|---|
| 2026.08.14 | ₩14,448 | ₩14,462 | ₩14,381 | ₩14,435 | -0.09% | 12.8만 |
|---|
| 2026.08.13 | ₩14,422 | ₩14,422 | ₩14,395 | ₩14,408 | -0.09% | 5.8만 |
|---|
| 2026.08.12 | ₩14,408 | ₩14,408 | ₩14,314 | ₩14,395 | -0.09% | 5.6만 |
|---|
| 2026.08.11 | ₩14,395 | ₩14,475 | ₩14,314 | ₩14,395 | 0.00% | 8.3만 |
|---|
| 2026.08.10 | ₩14,274 | ₩14,354 | ₩14,261 | ₩14,328 | +0.38% | 7.8만 |
|---|
| 2026.08.07 | ₩14,220 | ₩14,261 | ₩14,167 | ₩14,261 | +0.28% | 9.5만 |
|---|
| 2026.08.06 | ₩14,193 | ₩14,247 | ₩14,180 | ₩14,193 | 0.00% | 4.4만 |
|---|
| 2026.08.05 | ₩14,153 | ₩14,287 | ₩14,140 | ₩14,193 | +0.28% | 12.6만 |
|---|
| 2026.08.04 | ₩14,100 | ₩14,193 | ₩14,086 | ₩14,140 | +0.29% | 11.6만 |
|---|
| 2026.08.03 | ₩14,180 | ₩14,180 | ₩14,033 | ₩14,059 | -0.85% | 9.4만 |
|---|
| 2026.07.31 | ₩14,153 | ₩14,167 | ₩14,033 | ₩14,153 | 0.00% | 20.5만 |
|---|
| 2026.07.30 | ₩14,153 | ₩14,207 | ₩14,019 | ₩14,100 | -0.38% | 8.6만 |
|---|
| 2026.07.29 | ₩14,234 | ₩14,261 | ₩14,100 | ₩14,126 | -0.75% | 5.8만 |
|---|
| 2026.07.28 | ₩14,113 | ₩14,234 | ₩14,033 | ₩14,207 | +0.67% | 15.7만 |
|---|
| 2026.07.27 | ₩14,126 | ₩14,247 | ₩14,019 | ₩14,086 | -0.28% | 11.7만 |
|---|
| 2026.07.24 | ₩14,167 | ₩14,220 | ₩14,059 | ₩14,073 | -0.66% | 10.8만 |
|---|
| 2026.07.23 | ₩14,207 | ₩14,220 | ₩14,126 | ₩14,207 | 0.00% | 17.6만 |
|---|
| 2026.07.22 | ₩14,301 | ₩14,328 | ₩14,220 | ₩14,247 | -0.38% | 11.6만 |
|---|
| 2026.07.21 | ₩14,422 | ₩14,448 | ₩14,261 | ₩14,301 | -0.84% | 12.1만 |
|---|
| 2026.07.20 | ₩14,448 | ₩14,475 | ₩14,422 | ₩14,422 | -0.19% | 6만 |
|---|
| 2026.07.17 | ₩14,462 | ₩14,489 | ₩14,354 | ₩14,462 | 0.00% | 9.2만 |
|---|
| 2026.07.16 | ₩14,448 | ₩14,529 | ₩14,435 | ₩14,489 | +0.28% | 14만 |
|---|
| 2026.07.15 | ₩14,583 | ₩14,583 | ₩14,368 | ₩14,435 | -1.01% | 7.2만 |
|---|
| 2026.07.14 | ₩14,583 | ₩14,596 | ₩14,529 | ₩14,583 | 0.00% | 10.4만 |
|---|
| 2026.07.13 | ₩14,529 | ₩14,596 | ₩14,529 | ₩14,583 | +0.37% | 8.2만 |
|---|
| 2026.07.10 | ₩14,515 | ₩14,529 | ₩14,502 | ₩14,529 | +0.09% | 7.4만 |
|---|
| 2026.07.09 | ₩14,435 | ₩14,489 | ₩14,422 | ₩14,489 | +0.37% | 8만 |
|---|
| 2026.07.08 | ₩14,475 | ₩14,489 | ₩14,354 | ₩14,422 | -0.37% | 4.1만 |
|---|
| 2026.07.07 | ₩14,529 | ₩14,583 | ₩14,475 | ₩14,502 | -0.18% | 5.6만 |
|---|
| 2026.07.06 | ₩14,422 | ₩14,609 | ₩14,422 | ₩14,502 | +0.56% | 14.3만 |
|---|
| 2026.07.02 | ₩14,462 | ₩14,542 | ₩14,462 | ₩14,475 | +0.09% | 5.7만 |
|---|
| 2026.07.01 | ₩14,462 | ₩14,515 | ₩14,422 | ₩14,515 | +0.37% | 11.4만 |
|---|
| 2026.06.30 | ₩14,502 | ₩14,502 | ₩14,247 | ₩14,475 | -0.19% | 11.4만 |
|---|
| 2026.06.29 | ₩14,395 | ₩14,462 | ₩14,354 | ₩14,448 | +0.37% | 10.1만 |
|---|
| 2026.06.26 | ₩14,261 | ₩14,368 | ₩14,261 | ₩14,354 | +0.66% | 7.5만 |
|---|
| 2026.06.25 | ₩14,234 | ₩14,301 | ₩14,207 | ₩14,274 | +0.28% | 12.5만 |
|---|
| 2026.06.24 | ₩14,381 | ₩14,502 | ₩14,113 | ₩14,207 | -1.21% | 24.9만 |
|---|
| 2026.06.23 | ₩14,381 | ₩14,395 | ₩14,328 | ₩14,341 | -0.28% | 5.1만 |
|---|
| 2026.06.22 | ₩14,328 | ₩14,435 | ₩14,261 | ₩14,368 | +0.28% | 22.4만 |
|---|
| 2026.06.18 | ₩14,314 | ₩14,328 | ₩14,234 | ₩14,301 | -0.09% | 4.3만 |
|---|
| 2026.06.17 | ₩14,247 | ₩14,247 | ₩14,180 | ₩14,220 | -0.19% | 4.5만 |
|---|
| 2026.06.16 | ₩14,193 | ₩14,261 | ₩14,167 | ₩14,220 | +0.19% | 5만 |
|---|
| 2026.06.15 | ₩14,247 | ₩14,274 | ₩14,193 | ₩14,220 | -0.19% | 7.5만 |
|---|
| 2026.06.12 | ₩14,274 | ₩14,328 | ₩14,261 | ₩14,301 | +0.19% | 12만 |
|---|
| 2026.06.11 | ₩14,354 | ₩14,354 | ₩14,314 | ₩14,328 | -0.19% | 7.9만 |
|---|
| 2026.06.10 | ₩14,341 | ₩14,354 | ₩14,301 | ₩14,314 | -0.19% | 15.5만 |
|---|
| 2026.06.09 | ₩14,287 | ₩14,328 | ₩14,274 | ₩14,328 | +0.28% | 7.6만 |
|---|
| 2026.06.08 | ₩14,354 | ₩14,354 | ₩14,247 | ₩14,261 | -0.65% | 8.4만 |
|---|
| 2026.06.05 | ₩14,247 | ₩14,354 | ₩14,247 | ₩14,314 | +0.47% | 6.9만 |
|---|
| 2026.06.04 | ₩14,274 | ₩14,354 | ₩14,167 | ₩14,314 | +0.28% | 10만 |
|---|
| 2026.06.03 | ₩14,234 | ₩14,274 | ₩14,153 | ₩14,261 | +0.19% | 8.5만 |
|---|
| 2026.06.02 | ₩14,207 | ₩14,274 | ₩14,126 | ₩14,247 | +0.28% | 11.7만 |
|---|
| 2026.06.01 | ₩14,261 | ₩14,354 | ₩14,140 | ₩14,220 | -0.28% | 7.4만 |
|---|
| 2026.05.29 | ₩14,314 | ₩14,354 | ₩14,220 | ₩14,301 | -0.09% | 13.9만 |
|---|
| 2026.05.28 | ₩14,207 | ₩14,287 | ₩14,153 | ₩14,287 | +0.57% | 8.8만 |
|---|
| 2026.05.27 | ₩14,180 | ₩14,274 | ₩14,113 | ₩14,207 | +0.19% | 7.8만 |
|---|
| 2026.05.26 | ₩14,113 | ₩14,180 | ₩14,059 | ₩14,153 | +0.29% | 11.5만 |
|---|
| 2026.05.22 | ₩14,113 | ₩14,113 | ₩14,073 | ₩14,086 | -0.19% | 3.3만 |
|---|
| 2026.05.21 | ₩14,046 | ₩14,086 | ₩14,033 | ₩14,086 | +0.29% | 5.3만 |
|---|
| 2026.05.20 | ₩14,073 | ₩14,113 | ₩14,019 | ₩14,059 | -0.10% | 10.8만 |
|---|
| 2026.05.19 | ₩14,073 | ₩14,167 | ₩14,006 | ₩14,046 | -0.19% | 8.2만 |
|---|
| 2026.05.18 | ₩14,180 | ₩14,220 | ₩14,113 | ₩14,140 | -0.28% | 8.1만 |
|---|
| 2026.05.15 | ₩14,234 | ₩14,261 | ₩14,167 | ₩14,180 | -0.38% | 7.7만 |
|---|
| 2026.05.14 | ₩14,354 | ₩14,368 | ₩14,314 | ₩14,328 | -0.19% | 7.7만 |
|---|
| 2026.05.13 | ₩14,422 | ₩14,435 | ₩14,395 | ₩14,395 | -0.19% | 8.3만 |
|---|
| 2026.05.12 | ₩14,395 | ₩14,422 | ₩14,354 | ₩14,408 | +0.09% | 12.8만 |
|---|
| 2026.05.11 | ₩14,341 | ₩14,462 | ₩14,341 | ₩14,368 | +0.19% | 10.9만 |
|---|
| 2026.05.08 | ₩14,408 | ₩14,408 | ₩14,287 | ₩14,341 | -0.47% | 5.3만 |
|---|
| 2026.05.07 | ₩14,287 | ₩14,368 | ₩14,274 | ₩14,301 | +0.09% | 9.7만 |
|---|
| 2026.05.06 | ₩14,220 | ₩14,274 | ₩14,220 | ₩14,274 | +0.38% | 8.7만 |
|---|
| 2026.05.05 | ₩14,220 | ₩14,234 | ₩14,100 | ₩14,193 | -0.19% | 10만 |
|---|
| 2026.05.04 | ₩14,274 | ₩14,328 | ₩14,153 | ₩14,220 | -0.38% | 12.1만 |
|---|
| 2026.05.01 | ₩14,408 | ₩14,422 | ₩14,287 | ₩14,341 | -0.47% | 14.5만 |
|---|
| 2026.04.30 | ₩14,395 | ₩14,422 | ₩14,287 | ₩14,408 | +0.09% | 8.3만 |
|---|
| 2026.04.29 | ₩14,368 | ₩14,408 | ₩14,301 | ₩14,354 | -0.09% | 11.4만 |
|---|
| 2026.04.28 | ₩14,341 | ₩14,381 | ₩14,261 | ₩14,381 | +0.28% | 12.4만 |
|---|
| 2026.04.27 | ₩14,314 | ₩14,354 | ₩14,247 | ₩14,314 | 0.00% | 10.5만 |
|---|
| 2026.04.24 | ₩14,247 | ₩14,287 | ₩14,220 | ₩14,287 | +0.28% | 4.8만 |
|---|
| 2026.04.23 | ₩14,274 | ₩14,287 | ₩14,193 | ₩14,247 | -0.19% | 3.8만 |
|---|
| 2026.04.22 | ₩14,220 | ₩14,274 | ₩14,167 | ₩14,234 | +0.09% | 7.5만 |
|---|
| 2026.04.21 | ₩14,328 | ₩14,328 | ₩14,113 | ₩14,193 | -0.94% | 4.6만 |
|---|
| 2026.04.20 | ₩14,261 | ₩14,354 | ₩14,126 | ₩14,301 | +0.28% | 9.2만 |
|---|
| 2026.04.17 | ₩14,234 | ₩14,287 | ₩14,234 | ₩14,274 | +0.28% | 7만 |
|---|
| 2026.04.16 | ₩14,180 | ₩14,247 | ₩14,100 | ₩14,207 | +0.19% | 5.6만 |
|---|
| 2026.04.15 | ₩14,207 | ₩14,274 | ₩14,126 | ₩14,153 | -0.38% | 11.6만 |
|---|
| 2026.04.14 | ₩14,220 | ₩14,328 | ₩14,220 | ₩14,261 | +0.28% | 8.3만 |
|---|
| 2026.04.13 | ₩14,274 | ₩14,368 | ₩14,193 | ₩14,341 | +0.47% | 6.7만 |
|---|
| 2026.04.10 | ₩14,247 | ₩14,381 | ₩14,247 | ₩14,314 | +0.47% | 19.7만 |
|---|
| 2026.04.09 | ₩14,086 | ₩14,220 | ₩14,086 | ₩14,207 | +0.86% | 15.9만 |
|---|
| 2026.04.08 | ₩13,979 | ₩14,140 | ₩13,979 | ₩14,113 | +0.96% | 11만 |
|---|
| 2026.04.07 | ₩13,818 | ₩13,885 | ₩13,764 | ₩13,872 | +0.39% | 7.6만 |
|---|
| 2026.04.06 | ₩13,979 | ₩13,979 | ₩13,818 | ₩13,845 | -0.96% | 10.2만 |
|---|
| 2026.04.02 | ₩13,952 | ₩14,033 | ₩13,898 | ₩13,965 | +0.10% | 13.6만 |
|---|
| 2026.04.01 | ₩14,033 | ₩14,113 | ₩13,992 | ₩14,019 | -0.10% | 14.9만 |
|---|
| 2026.03.31 | ₩13,952 | ₩14,086 | ₩13,858 | ₩14,006 | +0.38% | 14.1만 |
|---|
| 2026.03.30 | ₩13,965 | ₩14,059 | ₩13,804 | ₩13,939 | -0.19% | 10.2만 |
|---|
| 2026.03.27 | ₩13,898 | ₩13,979 | ₩13,804 | ₩13,885 | -0.10% | 11만 |
|---|
| 2026.03.26 | ₩14,086 | ₩14,126 | ₩13,898 | ₩13,992 | -0.67% | 12.7만 |
|---|
| 2026.03.25 | ₩14,167 | ₩14,247 | ₩14,086 | ₩14,140 | -0.19% | 7.8만 |
|---|
| 2026.03.24 | ₩14,314 | ₩14,341 | ₩14,100 | ₩14,140 | -1.22% | 11.7만 |
|---|
| 2026.03.23 | ₩14,422 | ₩14,422 | ₩14,261 | ₩14,354 | -0.47% | 10.1만 |
|---|
| 2026.03.20 | ₩14,408 | ₩14,515 | ₩14,301 | ₩14,368 | -0.28% | 13.8만 |
|---|
| 2026.03.19 | ₩14,489 | ₩14,556 | ₩14,408 | ₩14,448 | -0.28% | 4.7만 |
|---|
| 2026.03.18 | ₩14,556 | ₩14,650 | ₩14,515 | ₩14,529 | -0.18% | 4만 |
|---|
| 2026.03.17 | ₩14,556 | ₩14,623 | ₩14,502 | ₩14,623 | +0.46% | 11만 |
|---|
| 2026.03.16 | ₩14,556 | ₩14,569 | ₩14,502 | ₩14,502 | -0.37% | 5.7만 |
|---|
| 2026.03.13 | ₩14,529 | ₩14,650 | ₩14,529 | ₩14,569 | +0.28% | 4.4만 |
|---|
| 2026.03.12 | ₩14,596 | ₩14,623 | ₩14,556 | ₩14,556 | -0.28% | 10.3만 |
|---|
| 2026.03.11 | ₩14,676 | ₩14,676 | ₩14,515 | ₩14,596 | -0.55% | 7만 |
|---|
| 2026.03.10 | ₩14,609 | ₩14,690 | ₩14,596 | ₩14,650 | +0.28% | 12.7만 |
|---|
| 2026.03.09 | ₩14,784 | ₩14,824 | ₩14,556 | ₩14,609 | -1.18% | 9.7만 |
|---|
| 2026.03.06 | ₩14,811 | ₩14,851 | ₩14,690 | ₩14,744 | -0.45% | 7.2만 |
|---|
| 2026.03.05 | ₩14,905 | ₩14,918 | ₩14,811 | ₩14,837 | -0.45% | 9.9만 |
|---|
| 2026.03.04 | ₩14,998 | ₩15,012 | ₩14,851 | ₩14,998 | 0.00% | 12만 |
|---|
| 2026.03.03 | ₩14,985 | ₩14,998 | ₩14,864 | ₩14,998 | +0.09% | 14만 |
|---|
| 2026.03.02 | ₩15,146 | ₩15,146 | ₩14,998 | ₩15,012 | -0.89% | 15.3만 |
|---|
| 2026.02.27 | ₩15,173 | ₩15,240 | ₩15,133 | ₩15,186 | +0.09% | 15.6만 |
|---|
| 2026.02.26 | ₩15,159 | ₩15,159 | ₩15,079 | ₩15,133 | -0.18% | 6.7만 |
|---|
| 2026.02.25 | ₩15,106 | ₩15,133 | ₩14,998 | ₩15,119 | +0.09% | 11.8만 |
|---|
| 2026.02.24 | ₩15,106 | ₩15,106 | ₩14,931 | ₩15,092 | -0.09% | 8.9만 |
|---|
| 2026.02.23 | ₩15,039 | ₩15,065 | ₩14,958 | ₩15,065 | +0.18% | 10.1만 |
|---|
| 2026.02.20 | ₩15,052 | ₩15,052 | ₩14,985 | ₩15,025 | -0.18% | 4.7만 |
|---|
| 2026.02.19 | ₩15,039 | ₩15,065 | ₩14,945 | ₩15,025 | -0.09% | 5만 |
|---|
| 2026.02.18 | ₩15,106 | ₩15,119 | ₩14,891 | ₩15,012 | -0.62% | 12.5만 |
|---|
| 2026.02.17 | ₩15,092 | ₩15,159 | ₩15,025 | ₩15,092 | 0.00% | 13.2만 |
|---|
| 2026.02.13 | ₩15,106 | ₩15,186 | ₩15,106 | ₩15,159 | +0.36% | 9.5만 |
|---|
| 2026.02.12 | ₩15,119 | ₩15,146 | ₩15,106 | ₩15,133 | +0.09% | 6.3만 |
|---|
| 2026.02.11 | ₩15,119 | ₩15,146 | ₩15,039 | ₩15,106 | -0.09% | 11.9만 |
|---|
| 2026.02.10 | ₩15,106 | ₩15,133 | ₩15,065 | ₩15,119 | +0.09% | 7.6만 |
|---|
| 2026.02.09 | ₩15,025 | ₩15,119 | ₩15,012 | ₩15,106 | +0.54% | 16.7만 |
|---|
| 2026.02.06 | ₩14,972 | ₩15,079 | ₩14,945 | ₩14,998 | +0.18% | 7.8만 |
|---|
| 2026.02.05 | ₩14,958 | ₩15,012 | ₩14,891 | ₩14,945 | -0.09% | 4.4만 |
|---|
| 2026.02.04 | ₩15,025 | ₩15,025 | ₩14,851 | ₩14,931 | -0.62% | 7.8만 |
|---|
| 2026.02.03 | ₩14,985 | ₩15,052 | ₩14,931 | ₩14,972 | -0.09% | 11.5만 |
|---|
| 2026.02.02 | ₩14,918 | ₩14,958 | ₩14,851 | ₩14,958 | +0.27% | 8.5만 |
|---|
| 2026.01.30 | ₩14,958 | ₩14,958 | ₩14,851 | ₩14,918 | -0.27% | 13.9만 |
|---|
| 2026.01.29 | ₩14,811 | ₩14,878 | ₩14,744 | ₩14,878 | +0.45% | 17.2만 |
|---|
| 2026.01.28 | ₩14,757 | ₩14,811 | ₩14,717 | ₩14,757 | 0.00% | 7.6만 |
|---|
| 2026.01.27 | ₩14,784 | ₩14,864 | ₩14,717 | ₩14,797 | +0.09% | 13.1만 |
|---|
| 2026.01.26 | ₩14,851 | ₩14,905 | ₩14,636 | ₩14,770 | -0.54% | 15.1만 |
|---|
| 2026.01.23 | ₩14,837 | ₩14,851 | ₩14,730 | ₩14,797 | -0.27% | 9.9만 |
|---|
| 2026.01.22 | ₩14,837 | ₩14,864 | ₩14,784 | ₩14,824 | -0.09% | 12.7만 |
|---|
| 2026.01.21 | ₩14,958 | ₩14,958 | ₩14,824 | ₩14,878 | -0.54% | 9.1만 |
|---|
| 2026.01.20 | ₩14,945 | ₩14,972 | ₩14,811 | ₩14,918 | -0.18% | 9.8만 |
|---|
| 2026.01.16 | ₩15,079 | ₩15,119 | ₩14,958 | ₩15,065 | -0.09% | 4.9만 |
|---|
| 2026.01.15 | ₩15,159 | ₩15,159 | ₩15,039 | ₩15,106 | -0.35% | 4.3만 |
|---|
| 2026.01.14 | ₩15,146 | ₩15,267 | ₩15,012 | ₩15,213 | +0.44% | 15.7만 |
|---|
| 2026.01.13 | ₩15,133 | ₩15,146 | ₩15,065 | ₩15,146 | +0.09% | 7.2만 |
|---|
| 2026.01.12 | ₩15,079 | ₩15,079 | ₩15,025 | ₩15,065 | -0.09% | 4.4만 |
|---|
| 2026.01.09 | ₩15,052 | ₩15,092 | ₩15,025 | ₩15,079 | +0.18% | 7.2만 |
|---|
| 2026.01.08 | ₩15,025 | ₩15,119 | ₩14,972 | ₩15,025 | 0.00% | 17.8만 |
|---|
| 2026.01.07 | ₩15,039 | ₩15,079 | ₩14,958 | ₩15,025 | -0.09% | 5.8만 |
|---|
| 2026.01.06 | ₩14,998 | ₩15,012 | ₩14,891 | ₩14,958 | -0.27% | 7.5만 |
|---|
| 2026.01.05 | ₩15,012 | ₩15,012 | ₩14,891 | ₩14,972 | -0.27% | 6만 |
|---|
| 2026.01.02 | ₩15,039 | ₩15,039 | ₩14,824 | ₩14,985 | -0.36% | 11.4만 |
|---|
| 2025.12.31 | ₩14,918 | ₩15,039 | ₩14,784 | ₩14,931 | +0.09% | 21.3만 |
|---|
| 2025.12.30 | ₩14,596 | ₩14,905 | ₩14,596 | ₩14,905 | +2.11% | 19.5만 |
|---|
| 2025.12.29 | ₩14,623 | ₩14,623 | ₩14,422 | ₩14,583 | -0.28% | 8.7만 |
|---|
| 2025.12.26 | ₩14,542 | ₩14,583 | ₩14,462 | ₩14,542 | 0.00% | 12.2만 |
|---|
| 2025.12.24 | ₩14,381 | ₩14,475 | ₩14,368 | ₩14,448 | +0.47% | 3.6만 |
|---|
| 2025.12.23 | ₩14,489 | ₩14,489 | ₩14,314 | ₩14,328 | -1.11% | 21.6만 |
|---|
| 2025.12.22 | ₩14,583 | ₩14,583 | ₩14,328 | ₩14,435 | -1.01% | 11.9만 |
|---|
| 2025.12.19 | ₩14,851 | ₩14,851 | ₩14,368 | ₩14,502 | -2.35% | 16.2만 |
|---|
| 2025.12.18 | ₩14,542 | ₩14,770 | ₩14,422 | ₩14,744 | +1.38% | 18.9만 |
|---|
| 2025.12.17 | ₩14,395 | ₩14,515 | ₩14,341 | ₩14,489 | +0.65% | 7.7만 |
|---|
| 2025.12.16 | ₩14,354 | ₩14,569 | ₩14,180 | ₩14,354 | 0.00% | 22.4만 |
|---|
| 2025.12.15 | ₩14,529 | ₩14,542 | ₩14,354 | ₩14,381 | -1.02% | 12.7만 |
|---|
| 2025.12.12 | ₩14,784 | ₩14,784 | ₩14,542 | ₩14,636 | -1.00% | 13.6만 |
|---|
| 2025.12.11 | ₩14,650 | ₩14,918 | ₩14,596 | ₩14,864 | +1.47% | 9.2만 |
|---|
| 2025.12.10 | ₩14,811 | ₩14,811 | ₩14,529 | ₩14,703 | -0.72% | 18.7만 |
|---|
| 2025.12.09 | ₩14,529 | ₩14,690 | ₩14,462 | ₩14,690 | +1.11% | 18.4만 |
|---|
| 2025.12.08 | ₩14,395 | ₩14,583 | ₩14,368 | ₩14,462 | +0.47% | 19.8만 |
|---|
| 2025.12.05 | ₩14,462 | ₩14,489 | ₩14,341 | ₩14,422 | -0.28% | 13.7만 |
|---|
| 2025.12.04 | ₩14,422 | ₩14,462 | ₩14,301 | ₩14,462 | +0.28% | 16.8만 |
|---|
| 2025.12.03 | ₩14,381 | ₩14,422 | ₩14,234 | ₩14,368 | -0.09% | 15.1만 |
|---|
| 2025.12.02 | ₩14,180 | ₩14,381 | ₩14,073 | ₩14,381 | +1.42% | 20.1만 |
|---|
| 2025.12.01 | ₩14,422 | ₩14,435 | ₩14,113 | ₩14,153 | -1.86% | 23.1만 |
|---|
| 2025.11.28 | ₩14,542 | ₩14,556 | ₩14,368 | ₩14,448 | -0.65% | 9.9만 |
|---|
| 2025.11.26 | ₩14,422 | ₩14,489 | ₩14,368 | ₩14,448 | +0.19% | 13.3만 |
|---|
| 2025.11.25 | ₩14,569 | ₩14,569 | ₩14,408 | ₩14,462 | -0.74% | 13.1만 |
|---|
| 2025.11.24 | ₩14,542 | ₩14,730 | ₩14,354 | ₩14,475 | -0.46% | 11.9만 |
|---|
| 2025.11.21 | ₩14,542 | ₩14,770 | ₩14,462 | ₩14,462 | -0.55% | 11.4만 |
|---|
| 2025.11.20 | ₩14,905 | ₩14,905 | ₩14,569 | ₩14,623 | -1.89% | 13.5만 |
|---|
| 2025.11.19 | ₩15,025 | ₩15,039 | ₩14,770 | ₩14,824 | -1.34% | 6.8만 |
|---|
| 2025.11.18 | ₩15,146 | ₩15,146 | ₩14,945 | ₩15,012 | -0.89% | 6.7만 |
|---|
| 2025.11.17 | ₩15,133 | ₩15,159 | ₩15,052 | ₩15,106 | -0.18% | 6.9만 |
|---|
| 2025.11.14 | ₩15,226 | ₩15,267 | ₩15,133 | ₩15,200 | -0.18% | 16.9만 |
|---|
| 2025.11.13 | ₩15,119 | ₩15,146 | ₩14,998 | ₩15,133 | +0.09% | 18.6만 |
|---|
| 2025.11.12 | ₩15,052 | ₩15,159 | ₩15,012 | ₩15,079 | +0.18% | 12.3만 |
|---|
| 2025.11.11 | ₩15,186 | ₩15,186 | ₩15,012 | ₩15,052 | -0.88% | 8.8만 |
|---|
| 2025.11.10 | ₩15,052 | ₩15,146 | ₩14,905 | ₩14,998 | -0.36% | 6.8만 |
|---|
| 2025.11.07 | ₩15,065 | ₩15,079 | ₩14,985 | ₩15,012 | -0.36% | 6.9만 |
|---|
| 2025.11.06 | ₩15,146 | ₩15,146 | ₩15,052 | ₩15,119 | -0.18% | 12.4만 |
|---|
| 2025.11.05 | ₩15,173 | ₩15,173 | ₩15,039 | ₩15,106 | -0.44% | 15만 |
|---|
| 2025.11.04 | ₩15,119 | ₩15,200 | ₩14,998 | ₩15,159 | +0.27% | 9.7만 |
|---|
| 2025.11.03 | ₩15,200 | ₩15,240 | ₩14,958 | ₩15,119 | -0.53% | 13.1만 |
|---|
| 2025.10.31 | ₩14,811 | ₩15,079 | ₩14,730 | ₩15,012 | +1.36% | 18.6만 |
|---|
| 2025.10.30 | ₩14,717 | ₩14,811 | ₩14,663 | ₩14,811 | +0.64% | 14.1만 |
|---|
| 2025.10.29 | ₩14,542 | ₩14,717 | ₩14,542 | ₩14,717 | +1.20% | 11.3만 |
|---|
| 2025.10.28 | ₩14,596 | ₩14,596 | ₩14,489 | ₩14,556 | -0.28% | 3.7만 |
|---|
| 2025.10.27 | ₩14,502 | ₩14,609 | ₩14,489 | ₩14,542 | +0.28% | 3.4만 |
|---|
| 2025.10.24 | ₩14,556 | ₩14,556 | ₩14,462 | ₩14,529 | -0.18% | 7만 |
|---|
| 2025.10.23 | ₩14,489 | ₩14,502 | ₩14,435 | ₩14,502 | +0.09% | 7.3만 |
|---|
| 2025.10.22 | ₩14,502 | ₩14,515 | ₩14,408 | ₩14,489 | -0.09% | 4.9만 |
|---|
| 2025.10.21 | ₩14,475 | ₩14,475 | ₩14,422 | ₩14,435 | -0.28% | 3.1만 |
|---|
| 2025.10.20 | ₩14,448 | ₩14,448 | ₩14,354 | ₩14,395 | -0.37% | 6.2만 |
|---|
| 2025.10.17 | ₩14,354 | ₩14,462 | ₩14,261 | ₩14,408 | +0.37% | 7.5만 |
|---|
| 2025.10.16 | ₩14,395 | ₩14,435 | ₩14,301 | ₩14,435 | +0.28% | 9.8만 |
|---|
| 2025.10.15 | ₩14,502 | ₩14,502 | ₩14,381 | ₩14,435 | -0.46% | 10.3만 |
|---|
| 2025.10.14 | ₩14,153 | ₩14,475 | ₩14,153 | ₩14,448 | +2.09% | 9.1만 |
|---|
| 2025.10.13 | ₩14,220 | ₩14,247 | ₩14,100 | ₩14,207 | -0.09% | 8.8만 |
|---|
| 2025.10.10 | ₩14,180 | ₩14,261 | ₩14,180 | ₩14,207 | +0.19% | 11.6만 |
|---|