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 | ₩11,963 | ₩11,990 | ₩11,842 | ₩11,976 | +0.11% | 29.2만 |
| 2026.10.08 | ₩11,722 | ₩11,815 | ₩11,668 | ₩11,815 | +0.80% | 41.3만 |
| 2026.10.07 | ₩11,708 | ₩11,990 | ₩11,668 | ₩11,789 | +0.69% | 45.1만 |
| 2026.10.06 | ₩11,802 | ₩12,057 | ₩11,762 | ₩12,003 | +1.70% | 41.2만 |
| 2026.10.05 | ₩12,003 | ₩12,057 | ₩11,842 | ₩11,856 | -1.23% | 31.5만 |
| 2026.10.02 | ₩12,204 | ₩12,258 | ₩12,017 | ₩12,030 | -1.43% | 32.8만 |
| 2026.10.01 | ₩12,043 | ₩12,218 | ₩12,017 | ₩12,124 | +0.67% | 43만 |
| 2026.09.30 | ₩12,043 | ₩12,338 | ₩12,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,043 |
| 0.00% |
| 82만 |
| 2026.09.29 | ₩11,976 | ₩12,097 | ₩11,882 | ₩12,070 | +0.78% | 38.8만 |
|---|
| 2026.09.28 | ₩12,137 | ₩12,137 | ₩11,802 | ₩11,976 | -1.33% | 46.4만 |
|---|
| 2026.09.25 | ₩12,178 | ₩12,258 | ₩12,017 | ₩12,258 | +0.66% | 52.1만 |
|---|
| 2026.09.24 | ₩12,540 | ₩12,540 | ₩12,137 | ₩12,164 | -2.99% | 39.7만 |
|---|
| 2026.09.23 | ₩12,781 | ₩12,781 | ₩12,499 | ₩12,540 | -1.89% | 29.6만 |
|---|
| 2026.09.22 | ₩12,955 | ₩12,955 | ₩12,794 | ₩12,794 | -1.24% | 19.3만 |
|---|
| 2026.09.21 | ₩13,009 | ₩13,009 | ₩12,862 | ₩12,955 | -0.41% | 14.6만 |
|---|
| 2026.09.18 | ₩13,036 | ₩13,090 | ₩12,875 | ₩12,942 | -0.72% | 14.3만 |
|---|
| 2026.09.17 | ₩13,049 | ₩13,210 | ₩13,009 | ₩13,090 | +0.31% | 17.8만 |
|---|
| 2026.09.16 | ₩13,022 | ₩13,157 | ₩12,996 | ₩13,009 | -0.10% | 20.7만 |
|---|
| 2026.09.15 | ₩13,183 | ₩13,250 | ₩13,049 | ₩13,076 | -0.81% | 14.9만 |
|---|
| 2026.09.14 | ₩13,210 | ₩13,277 | ₩13,143 | ₩13,237 | +0.20% | 11.1만 |
|---|
| 2026.09.11 | ₩13,344 | ₩13,371 | ₩13,291 | ₩13,318 | -0.20% | 11.9만 |
|---|
| 2026.09.10 | ₩13,452 | ₩13,478 | ₩13,277 | ₩13,291 | -1.20% | 20.4만 |
|---|
| 2026.09.09 | ₩13,666 | ₩13,666 | ₩13,505 | ₩13,505 | -1.18% | 19.5만 |
|---|
| 2026.09.08 | ₩13,733 | ₩13,747 | ₩13,639 | ₩13,666 | -0.49% | 9.1만 |
|---|
| 2026.09.04 | ₩13,787 | ₩13,841 | ₩13,680 | ₩13,720 | -0.49% | 12.3만 |
|---|
| 2026.09.03 | ₩13,747 | ₩13,841 | ₩13,706 | ₩13,787 | +0.29% | 17.2만 |
|---|
| 2026.09.02 | ₩13,841 | ₩13,841 | ₩13,747 | ₩13,800 | -0.29% | 10.6만 |
|---|
| 2026.09.01 | ₩13,975 | ₩13,988 | ₩13,814 | ₩13,814 | -1.15% | 10.9만 |
|---|
| 2026.08.31 | ₩14,109 | ₩14,122 | ₩13,961 | ₩14,055 | -0.38% | 10.4만 |
|---|
| 2026.08.28 | ₩14,122 | ₩14,162 | ₩14,002 | ₩14,082 | -0.28% | 12.1만 |
|---|
| 2026.08.27 | ₩14,095 | ₩14,109 | ₩14,082 | ₩14,095 | 0.00% | 6.1만 |
|---|
| 2026.08.26 | ₩14,149 | ₩14,162 | ₩14,082 | ₩14,082 | -0.47% | 8.5만 |
|---|
| 2026.08.25 | ₩14,122 | ₩14,122 | ₩14,055 | ₩14,122 | 0.00% | 6만 |
|---|
| 2026.08.24 | ₩14,109 | ₩14,136 | ₩14,042 | ₩14,069 | -0.29% | 4.3만 |
|---|
| 2026.08.21 | ₩14,082 | ₩14,109 | ₩14,042 | ₩14,082 | 0.00% | 7.1만 |
|---|
| 2026.08.20 | ₩14,122 | ₩14,176 | ₩14,028 | ₩14,042 | -0.57% | 6.4만 |
|---|
| 2026.08.19 | ₩14,216 | ₩14,229 | ₩14,122 | ₩14,122 | -0.66% | 4.5만 |
|---|
| 2026.08.18 | ₩14,189 | ₩14,216 | ₩14,055 | ₩14,216 | +0.19% | 11.6만 |
|---|
| 2026.08.17 | ₩14,323 | ₩14,350 | ₩14,216 | ₩14,216 | -0.75% | 5.6만 |
|---|
| 2026.08.14 | ₩14,444 | ₩14,457 | ₩14,377 | ₩14,431 | -0.09% | 12.8만 |
|---|
| 2026.08.13 | ₩14,417 | ₩14,417 | ₩14,390 | ₩14,404 | -0.09% | 5.8만 |
|---|
| 2026.08.12 | ₩14,404 | ₩14,404 | ₩14,310 | ₩14,390 | -0.09% | 5.6만 |
|---|
| 2026.08.11 | ₩14,390 | ₩14,471 | ₩14,310 | ₩14,390 | 0.00% | 8.3만 |
|---|
| 2026.08.10 | ₩14,270 | ₩14,350 | ₩14,256 | ₩14,323 | +0.38% | 7.8만 |
|---|
| 2026.08.07 | ₩14,216 | ₩14,256 | ₩14,162 | ₩14,256 | +0.28% | 9.5만 |
|---|
| 2026.08.06 | ₩14,189 | ₩14,243 | ₩14,176 | ₩14,189 | 0.00% | 4.4만 |
|---|
| 2026.08.05 | ₩14,149 | ₩14,283 | ₩14,136 | ₩14,189 | +0.28% | 12.6만 |
|---|
| 2026.08.04 | ₩14,095 | ₩14,189 | ₩14,082 | ₩14,136 | +0.29% | 11.6만 |
|---|
| 2026.08.03 | ₩14,176 | ₩14,176 | ₩14,028 | ₩14,055 | -0.85% | 9.4만 |
|---|
| 2026.07.31 | ₩14,149 | ₩14,162 | ₩14,028 | ₩14,149 | 0.00% | 20.5만 |
|---|
| 2026.07.30 | ₩14,149 | ₩14,203 | ₩14,015 | ₩14,095 | -0.38% | 8.6만 |
|---|
| 2026.07.29 | ₩14,229 | ₩14,256 | ₩14,095 | ₩14,122 | -0.75% | 5.8만 |
|---|
| 2026.07.28 | ₩14,109 | ₩14,229 | ₩14,028 | ₩14,203 | +0.67% | 15.7만 |
|---|
| 2026.07.27 | ₩14,122 | ₩14,243 | ₩14,015 | ₩14,082 | -0.28% | 11.7만 |
|---|
| 2026.07.24 | ₩14,162 | ₩14,216 | ₩14,055 | ₩14,069 | -0.66% | 10.8만 |
|---|
| 2026.07.23 | ₩14,203 | ₩14,216 | ₩14,122 | ₩14,203 | 0.00% | 17.6만 |
|---|
| 2026.07.22 | ₩14,297 | ₩14,323 | ₩14,216 | ₩14,243 | -0.38% | 11.6만 |
|---|
| 2026.07.21 | ₩14,417 | ₩14,444 | ₩14,256 | ₩14,297 | -0.84% | 12.1만 |
|---|
| 2026.07.20 | ₩14,444 | ₩14,471 | ₩14,417 | ₩14,417 | -0.19% | 6만 |
|---|
| 2026.07.17 | ₩14,457 | ₩14,484 | ₩14,350 | ₩14,457 | 0.00% | 9.2만 |
|---|
| 2026.07.16 | ₩14,444 | ₩14,525 | ₩14,431 | ₩14,484 | +0.28% | 14만 |
|---|
| 2026.07.15 | ₩14,578 | ₩14,578 | ₩14,364 | ₩14,431 | -1.01% | 7.2만 |
|---|
| 2026.07.14 | ₩14,578 | ₩14,592 | ₩14,525 | ₩14,578 | 0.00% | 10.4만 |
|---|
| 2026.07.13 | ₩14,525 | ₩14,592 | ₩14,525 | ₩14,578 | +0.37% | 8.2만 |
|---|
| 2026.07.10 | ₩14,511 | ₩14,525 | ₩14,498 | ₩14,525 | +0.09% | 7.4만 |
|---|
| 2026.07.09 | ₩14,431 | ₩14,484 | ₩14,417 | ₩14,484 | +0.37% | 8만 |
|---|
| 2026.07.08 | ₩14,471 | ₩14,484 | ₩14,350 | ₩14,417 | -0.37% | 4.1만 |
|---|
| 2026.07.07 | ₩14,525 | ₩14,578 | ₩14,471 | ₩14,498 | -0.18% | 5.6만 |
|---|
| 2026.07.06 | ₩14,417 | ₩14,605 | ₩14,417 | ₩14,498 | +0.56% | 14.3만 |
|---|
| 2026.07.02 | ₩14,457 | ₩14,538 | ₩14,457 | ₩14,471 | +0.09% | 5.7만 |
|---|
| 2026.07.01 | ₩14,457 | ₩14,511 | ₩14,417 | ₩14,511 | +0.37% | 11.4만 |
|---|
| 2026.06.30 | ₩14,498 | ₩14,498 | ₩14,243 | ₩14,471 | -0.19% | 11.4만 |
|---|
| 2026.06.29 | ₩14,390 | ₩14,457 | ₩14,350 | ₩14,444 | +0.37% | 10.1만 |
|---|
| 2026.06.26 | ₩14,256 | ₩14,364 | ₩14,256 | ₩14,350 | +0.66% | 7.5만 |
|---|
| 2026.06.25 | ₩14,229 | ₩14,297 | ₩14,203 | ₩14,270 | +0.28% | 12.5만 |
|---|
| 2026.06.24 | ₩14,377 | ₩14,498 | ₩14,109 | ₩14,203 | -1.21% | 24.9만 |
|---|
| 2026.06.23 | ₩14,377 | ₩14,390 | ₩14,323 | ₩14,337 | -0.28% | 5.1만 |
|---|
| 2026.06.22 | ₩14,323 | ₩14,431 | ₩14,256 | ₩14,364 | +0.28% | 22.4만 |
|---|
| 2026.06.18 | ₩14,310 | ₩14,323 | ₩14,229 | ₩14,297 | -0.09% | 4.3만 |
|---|
| 2026.06.17 | ₩14,243 | ₩14,243 | ₩14,176 | ₩14,216 | -0.19% | 4.5만 |
|---|
| 2026.06.16 | ₩14,189 | ₩14,256 | ₩14,162 | ₩14,216 | +0.19% | 5만 |
|---|
| 2026.06.15 | ₩14,243 | ₩14,270 | ₩14,189 | ₩14,216 | -0.19% | 7.5만 |
|---|
| 2026.06.12 | ₩14,270 | ₩14,323 | ₩14,256 | ₩14,297 | +0.19% | 12만 |
|---|
| 2026.06.11 | ₩14,350 | ₩14,350 | ₩14,310 | ₩14,323 | -0.19% | 7.9만 |
|---|
| 2026.06.10 | ₩14,337 | ₩14,350 | ₩14,297 | ₩14,310 | -0.19% | 15.5만 |
|---|
| 2026.06.09 | ₩14,283 | ₩14,323 | ₩14,270 | ₩14,323 | +0.28% | 7.6만 |
|---|
| 2026.06.08 | ₩14,350 | ₩14,350 | ₩14,243 | ₩14,256 | -0.65% | 8.4만 |
|---|
| 2026.06.05 | ₩14,243 | ₩14,350 | ₩14,243 | ₩14,310 | +0.47% | 6.9만 |
|---|
| 2026.06.04 | ₩14,270 | ₩14,350 | ₩14,162 | ₩14,310 | +0.28% | 10만 |
|---|
| 2026.06.03 | ₩14,229 | ₩14,270 | ₩14,149 | ₩14,256 | +0.19% | 8.5만 |
|---|
| 2026.06.02 | ₩14,203 | ₩14,270 | ₩14,122 | ₩14,243 | +0.28% | 11.7만 |
|---|
| 2026.06.01 | ₩14,256 | ₩14,350 | ₩14,136 | ₩14,216 | -0.28% | 7.4만 |
|---|
| 2026.05.29 | ₩14,310 | ₩14,350 | ₩14,216 | ₩14,297 | -0.09% | 13.9만 |
|---|
| 2026.05.28 | ₩14,203 | ₩14,283 | ₩14,149 | ₩14,283 | +0.57% | 8.8만 |
|---|
| 2026.05.27 | ₩14,176 | ₩14,270 | ₩14,109 | ₩14,203 | +0.19% | 7.8만 |
|---|
| 2026.05.26 | ₩14,109 | ₩14,176 | ₩14,055 | ₩14,149 | +0.29% | 11.5만 |
|---|
| 2026.05.22 | ₩14,109 | ₩14,109 | ₩14,069 | ₩14,082 | -0.19% | 3.3만 |
|---|
| 2026.05.21 | ₩14,042 | ₩14,082 | ₩14,028 | ₩14,082 | +0.29% | 5.3만 |
|---|
| 2026.05.20 | ₩14,069 | ₩14,109 | ₩14,015 | ₩14,055 | -0.10% | 10.8만 |
|---|
| 2026.05.19 | ₩14,069 | ₩14,162 | ₩14,002 | ₩14,042 | -0.19% | 8.2만 |
|---|
| 2026.05.18 | ₩14,176 | ₩14,216 | ₩14,109 | ₩14,136 | -0.28% | 8.1만 |
|---|
| 2026.05.15 | ₩14,229 | ₩14,256 | ₩14,162 | ₩14,176 | -0.38% | 7.7만 |
|---|
| 2026.05.14 | ₩14,350 | ₩14,364 | ₩14,310 | ₩14,323 | -0.19% | 7.7만 |
|---|
| 2026.05.13 | ₩14,417 | ₩14,431 | ₩14,390 | ₩14,390 | -0.19% | 8.3만 |
|---|
| 2026.05.12 | ₩14,390 | ₩14,417 | ₩14,350 | ₩14,404 | +0.09% | 12.8만 |
|---|
| 2026.05.11 | ₩14,337 | ₩14,457 | ₩14,337 | ₩14,364 | +0.19% | 10.9만 |
|---|
| 2026.05.08 | ₩14,404 | ₩14,404 | ₩14,283 | ₩14,337 | -0.47% | 5.3만 |
|---|
| 2026.05.07 | ₩14,283 | ₩14,364 | ₩14,270 | ₩14,297 | +0.09% | 9.7만 |
|---|
| 2026.05.06 | ₩14,216 | ₩14,270 | ₩14,216 | ₩14,270 | +0.38% | 8.7만 |
|---|
| 2026.05.05 | ₩14,216 | ₩14,229 | ₩14,095 | ₩14,189 | -0.19% | 10만 |
|---|
| 2026.05.04 | ₩14,270 | ₩14,323 | ₩14,149 | ₩14,216 | -0.38% | 12.1만 |
|---|
| 2026.05.01 | ₩14,404 | ₩14,417 | ₩14,283 | ₩14,337 | -0.47% | 14.5만 |
|---|
| 2026.04.30 | ₩14,390 | ₩14,417 | ₩14,283 | ₩14,404 | +0.09% | 8.3만 |
|---|
| 2026.04.29 | ₩14,364 | ₩14,404 | ₩14,297 | ₩14,350 | -0.09% | 11.4만 |
|---|
| 2026.04.28 | ₩14,337 | ₩14,377 | ₩14,256 | ₩14,377 | +0.28% | 12.4만 |
|---|
| 2026.04.27 | ₩14,310 | ₩14,350 | ₩14,243 | ₩14,310 | 0.00% | 10.5만 |
|---|
| 2026.04.24 | ₩14,243 | ₩14,283 | ₩14,216 | ₩14,283 | +0.28% | 4.8만 |
|---|
| 2026.04.23 | ₩14,270 | ₩14,283 | ₩14,189 | ₩14,243 | -0.19% | 3.8만 |
|---|
| 2026.04.22 | ₩14,216 | ₩14,270 | ₩14,162 | ₩14,229 | +0.09% | 7.5만 |
|---|
| 2026.04.21 | ₩14,323 | ₩14,323 | ₩14,109 | ₩14,189 | -0.94% | 4.6만 |
|---|
| 2026.04.20 | ₩14,256 | ₩14,350 | ₩14,122 | ₩14,297 | +0.28% | 9.2만 |
|---|
| 2026.04.17 | ₩14,229 | ₩14,283 | ₩14,229 | ₩14,270 | +0.28% | 7만 |
|---|
| 2026.04.16 | ₩14,176 | ₩14,243 | ₩14,095 | ₩14,203 | +0.19% | 5.6만 |
|---|
| 2026.04.15 | ₩14,203 | ₩14,270 | ₩14,122 | ₩14,149 | -0.38% | 11.6만 |
|---|
| 2026.04.14 | ₩14,216 | ₩14,323 | ₩14,216 | ₩14,256 | +0.28% | 8.3만 |
|---|
| 2026.04.13 | ₩14,270 | ₩14,364 | ₩14,189 | ₩14,337 | +0.47% | 6.7만 |
|---|
| 2026.04.10 | ₩14,243 | ₩14,377 | ₩14,243 | ₩14,310 | +0.47% | 19.7만 |
|---|
| 2026.04.09 | ₩14,082 | ₩14,216 | ₩14,082 | ₩14,203 | +0.86% | 15.9만 |
|---|
| 2026.04.08 | ₩13,975 | ₩14,136 | ₩13,975 | ₩14,109 | +0.96% | 11만 |
|---|
| 2026.04.07 | ₩13,814 | ₩13,881 | ₩13,760 | ₩13,867 | +0.39% | 7.6만 |
|---|
| 2026.04.06 | ₩13,975 | ₩13,975 | ₩13,814 | ₩13,841 | -0.96% | 10.2만 |
|---|
| 2026.04.02 | ₩13,948 | ₩14,028 | ₩13,894 | ₩13,961 | +0.10% | 13.6만 |
|---|
| 2026.04.01 | ₩14,028 | ₩14,109 | ₩13,988 | ₩14,015 | -0.10% | 14.9만 |
|---|
| 2026.03.31 | ₩13,948 | ₩14,082 | ₩13,854 | ₩14,002 | +0.38% | 14.1만 |
|---|
| 2026.03.30 | ₩13,961 | ₩14,055 | ₩13,800 | ₩13,934 | -0.19% | 10.2만 |
|---|
| 2026.03.27 | ₩13,894 | ₩13,975 | ₩13,800 | ₩13,881 | -0.10% | 11만 |
|---|
| 2026.03.26 | ₩14,082 | ₩14,122 | ₩13,894 | ₩13,988 | -0.67% | 12.7만 |
|---|
| 2026.03.25 | ₩14,162 | ₩14,243 | ₩14,082 | ₩14,136 | -0.19% | 7.8만 |
|---|
| 2026.03.24 | ₩14,310 | ₩14,337 | ₩14,095 | ₩14,136 | -1.22% | 11.7만 |
|---|
| 2026.03.23 | ₩14,417 | ₩14,417 | ₩14,256 | ₩14,350 | -0.47% | 10.1만 |
|---|
| 2026.03.20 | ₩14,404 | ₩14,511 | ₩14,297 | ₩14,364 | -0.28% | 13.8만 |
|---|
| 2026.03.19 | ₩14,484 | ₩14,551 | ₩14,404 | ₩14,444 | -0.28% | 4.7만 |
|---|
| 2026.03.18 | ₩14,551 | ₩14,645 | ₩14,511 | ₩14,525 | -0.18% | 4만 |
|---|
| 2026.03.17 | ₩14,551 | ₩14,618 | ₩14,498 | ₩14,618 | +0.46% | 11만 |
|---|
| 2026.03.16 | ₩14,551 | ₩14,565 | ₩14,498 | ₩14,498 | -0.37% | 5.7만 |
|---|
| 2026.03.13 | ₩14,525 | ₩14,645 | ₩14,525 | ₩14,565 | +0.28% | 4.4만 |
|---|
| 2026.03.12 | ₩14,592 | ₩14,618 | ₩14,551 | ₩14,551 | -0.28% | 10.3만 |
|---|
| 2026.03.11 | ₩14,672 | ₩14,672 | ₩14,511 | ₩14,592 | -0.55% | 7만 |
|---|
| 2026.03.10 | ₩14,605 | ₩14,685 | ₩14,592 | ₩14,645 | +0.28% | 12.7만 |
|---|
| 2026.03.09 | ₩14,779 | ₩14,820 | ₩14,551 | ₩14,605 | -1.18% | 9.7만 |
|---|
| 2026.03.06 | ₩14,806 | ₩14,846 | ₩14,685 | ₩14,739 | -0.45% | 7.2만 |
|---|
| 2026.03.05 | ₩14,900 | ₩14,913 | ₩14,806 | ₩14,833 | -0.45% | 9.9만 |
|---|
| 2026.03.04 | ₩14,994 | ₩15,007 | ₩14,846 | ₩14,994 | 0.00% | 12만 |
|---|
| 2026.03.03 | ₩14,981 | ₩14,994 | ₩14,860 | ₩14,994 | +0.09% | 14만 |
|---|
| 2026.03.02 | ₩15,141 | ₩15,141 | ₩14,994 | ₩15,007 | -0.89% | 15.3만 |
|---|
| 2026.02.27 | ₩15,168 | ₩15,235 | ₩15,128 | ₩15,182 | +0.09% | 15.6만 |
|---|
| 2026.02.26 | ₩15,155 | ₩15,155 | ₩15,074 | ₩15,128 | -0.18% | 6.7만 |
|---|
| 2026.02.25 | ₩15,101 | ₩15,128 | ₩14,994 | ₩15,115 | +0.09% | 11.8만 |
|---|
| 2026.02.24 | ₩15,101 | ₩15,101 | ₩14,927 | ₩15,088 | -0.09% | 8.9만 |
|---|
| 2026.02.23 | ₩15,034 | ₩15,061 | ₩14,954 | ₩15,061 | +0.18% | 10.1만 |
|---|
| 2026.02.20 | ₩15,048 | ₩15,048 | ₩14,981 | ₩15,021 | -0.18% | 4.7만 |
|---|
| 2026.02.19 | ₩15,034 | ₩15,061 | ₩14,940 | ₩15,021 | -0.09% | 5만 |
|---|
| 2026.02.18 | ₩15,101 | ₩15,115 | ₩14,887 | ₩15,007 | -0.62% | 12.5만 |
|---|
| 2026.02.17 | ₩15,088 | ₩15,155 | ₩15,021 | ₩15,088 | 0.00% | 13.2만 |
|---|
| 2026.02.13 | ₩15,101 | ₩15,182 | ₩15,101 | ₩15,155 | +0.36% | 9.5만 |
|---|
| 2026.02.12 | ₩15,115 | ₩15,141 | ₩15,101 | ₩15,128 | +0.09% | 6.3만 |
|---|
| 2026.02.11 | ₩15,115 | ₩15,141 | ₩15,034 | ₩15,101 | -0.09% | 11.9만 |
|---|
| 2026.02.10 | ₩15,101 | ₩15,128 | ₩15,061 | ₩15,115 | +0.09% | 7.6만 |
|---|
| 2026.02.09 | ₩15,021 | ₩15,115 | ₩15,007 | ₩15,101 | +0.54% | 16.7만 |
|---|
| 2026.02.06 | ₩14,967 | ₩15,074 | ₩14,940 | ₩14,994 | +0.18% | 7.8만 |
|---|
| 2026.02.05 | ₩14,954 | ₩15,007 | ₩14,887 | ₩14,940 | -0.09% | 4.4만 |
|---|
| 2026.02.04 | ₩15,021 | ₩15,021 | ₩14,846 | ₩14,927 | -0.62% | 7.8만 |
|---|
| 2026.02.03 | ₩14,981 | ₩15,048 | ₩14,927 | ₩14,967 | -0.09% | 11.5만 |
|---|
| 2026.02.02 | ₩14,913 | ₩14,954 | ₩14,846 | ₩14,954 | +0.27% | 8.5만 |
|---|
| 2026.01.30 | ₩14,954 | ₩14,954 | ₩14,846 | ₩14,913 | -0.27% | 13.9만 |
|---|
| 2026.01.29 | ₩14,806 | ₩14,873 | ₩14,739 | ₩14,873 | +0.45% | 17.2만 |
|---|
| 2026.01.28 | ₩14,753 | ₩14,806 | ₩14,712 | ₩14,753 | 0.00% | 7.6만 |
|---|
| 2026.01.27 | ₩14,779 | ₩14,860 | ₩14,712 | ₩14,793 | +0.09% | 13.1만 |
|---|
| 2026.01.26 | ₩14,846 | ₩14,900 | ₩14,632 | ₩14,766 | -0.54% | 15.1만 |
|---|
| 2026.01.23 | ₩14,833 | ₩14,846 | ₩14,726 | ₩14,793 | -0.27% | 9.9만 |
|---|
| 2026.01.22 | ₩14,833 | ₩14,860 | ₩14,779 | ₩14,820 | -0.09% | 12.7만 |
|---|
| 2026.01.21 | ₩14,954 | ₩14,954 | ₩14,820 | ₩14,873 | -0.54% | 9.1만 |
|---|
| 2026.01.20 | ₩14,940 | ₩14,967 | ₩14,806 | ₩14,913 | -0.18% | 9.8만 |
|---|
| 2026.01.16 | ₩15,074 | ₩15,115 | ₩14,954 | ₩15,061 | -0.09% | 4.9만 |
|---|
| 2026.01.15 | ₩15,155 | ₩15,155 | ₩15,034 | ₩15,101 | -0.35% | 4.3만 |
|---|
| 2026.01.14 | ₩15,141 | ₩15,262 | ₩15,007 | ₩15,209 | +0.44% | 15.7만 |
|---|
| 2026.01.13 | ₩15,128 | ₩15,141 | ₩15,061 | ₩15,141 | +0.09% | 7.2만 |
|---|
| 2026.01.12 | ₩15,074 | ₩15,074 | ₩15,021 | ₩15,061 | -0.09% | 4.4만 |
|---|
| 2026.01.09 | ₩15,048 | ₩15,088 | ₩15,021 | ₩15,074 | +0.18% | 7.2만 |
|---|
| 2026.01.08 | ₩15,021 | ₩15,115 | ₩14,967 | ₩15,021 | 0.00% | 17.8만 |
|---|
| 2026.01.07 | ₩15,034 | ₩15,074 | ₩14,954 | ₩15,021 | -0.09% | 5.8만 |
|---|
| 2026.01.06 | ₩14,994 | ₩15,007 | ₩14,887 | ₩14,954 | -0.27% | 7.5만 |
|---|
| 2026.01.05 | ₩15,007 | ₩15,007 | ₩14,887 | ₩14,967 | -0.27% | 6만 |
|---|
| 2026.01.02 | ₩15,034 | ₩15,034 | ₩14,820 | ₩14,981 | -0.36% | 11.4만 |
|---|
| 2025.12.31 | ₩14,913 | ₩15,034 | ₩14,779 | ₩14,927 | +0.09% | 21.3만 |
|---|
| 2025.12.30 | ₩14,592 | ₩14,900 | ₩14,592 | ₩14,900 | +2.11% | 19.5만 |
|---|
| 2025.12.29 | ₩14,618 | ₩14,618 | ₩14,417 | ₩14,578 | -0.28% | 8.7만 |
|---|
| 2025.12.26 | ₩14,538 | ₩14,578 | ₩14,457 | ₩14,538 | 0.00% | 12.2만 |
|---|
| 2025.12.24 | ₩14,377 | ₩14,471 | ₩14,364 | ₩14,444 | +0.47% | 3.6만 |
|---|
| 2025.12.23 | ₩14,484 | ₩14,484 | ₩14,310 | ₩14,323 | -1.11% | 21.6만 |
|---|
| 2025.12.22 | ₩14,578 | ₩14,578 | ₩14,323 | ₩14,431 | -1.01% | 11.9만 |
|---|
| 2025.12.19 | ₩14,846 | ₩14,846 | ₩14,364 | ₩14,498 | -2.35% | 16.2만 |
|---|
| 2025.12.18 | ₩14,538 | ₩14,766 | ₩14,417 | ₩14,739 | +1.38% | 18.9만 |
|---|
| 2025.12.17 | ₩14,390 | ₩14,511 | ₩14,337 | ₩14,484 | +0.65% | 7.7만 |
|---|
| 2025.12.16 | ₩14,350 | ₩14,565 | ₩14,176 | ₩14,350 | 0.00% | 22.4만 |
|---|
| 2025.12.15 | ₩14,525 | ₩14,538 | ₩14,350 | ₩14,377 | -1.02% | 12.7만 |
|---|
| 2025.12.12 | ₩14,779 | ₩14,779 | ₩14,538 | ₩14,632 | -1.00% | 13.6만 |
|---|
| 2025.12.11 | ₩14,645 | ₩14,913 | ₩14,592 | ₩14,860 | +1.47% | 9.2만 |
|---|
| 2025.12.10 | ₩14,806 | ₩14,806 | ₩14,525 | ₩14,699 | -0.72% | 18.7만 |
|---|
| 2025.12.09 | ₩14,525 | ₩14,685 | ₩14,457 | ₩14,685 | +1.11% | 18.4만 |
|---|
| 2025.12.08 | ₩14,390 | ₩14,578 | ₩14,364 | ₩14,457 | +0.47% | 19.8만 |
|---|
| 2025.12.05 | ₩14,457 | ₩14,484 | ₩14,337 | ₩14,417 | -0.28% | 13.7만 |
|---|
| 2025.12.04 | ₩14,417 | ₩14,457 | ₩14,297 | ₩14,457 | +0.28% | 16.8만 |
|---|
| 2025.12.03 | ₩14,377 | ₩14,417 | ₩14,229 | ₩14,364 | -0.09% | 15.1만 |
|---|
| 2025.12.02 | ₩14,176 | ₩14,377 | ₩14,069 | ₩14,377 | +1.42% | 20.1만 |
|---|
| 2025.12.01 | ₩14,417 | ₩14,431 | ₩14,109 | ₩14,149 | -1.86% | 23.1만 |
|---|
| 2025.11.28 | ₩14,538 | ₩14,551 | ₩14,364 | ₩14,444 | -0.65% | 9.9만 |
|---|
| 2025.11.26 | ₩14,417 | ₩14,484 | ₩14,364 | ₩14,444 | +0.19% | 13.3만 |
|---|
| 2025.11.25 | ₩14,565 | ₩14,565 | ₩14,404 | ₩14,457 | -0.74% | 13.1만 |
|---|
| 2025.11.24 | ₩14,538 | ₩14,726 | ₩14,350 | ₩14,471 | -0.46% | 11.9만 |
|---|
| 2025.11.21 | ₩14,538 | ₩14,766 | ₩14,457 | ₩14,457 | -0.55% | 11.4만 |
|---|
| 2025.11.20 | ₩14,900 | ₩14,900 | ₩14,565 | ₩14,618 | -1.89% | 13.5만 |
|---|
| 2025.11.19 | ₩15,021 | ₩15,034 | ₩14,766 | ₩14,820 | -1.34% | 6.8만 |
|---|
| 2025.11.18 | ₩15,141 | ₩15,141 | ₩14,940 | ₩15,007 | -0.89% | 6.7만 |
|---|
| 2025.11.17 | ₩15,128 | ₩15,155 | ₩15,048 | ₩15,101 | -0.18% | 6.9만 |
|---|
| 2025.11.14 | ₩15,222 | ₩15,262 | ₩15,128 | ₩15,195 | -0.18% | 16.9만 |
|---|
| 2025.11.13 | ₩15,115 | ₩15,141 | ₩14,994 | ₩15,128 | +0.09% | 18.6만 |
|---|
| 2025.11.12 | ₩15,048 | ₩15,155 | ₩15,007 | ₩15,074 | +0.18% | 12.3만 |
|---|
| 2025.11.11 | ₩15,182 | ₩15,182 | ₩15,007 | ₩15,048 | -0.88% | 8.8만 |
|---|
| 2025.11.10 | ₩15,048 | ₩15,141 | ₩14,900 | ₩14,994 | -0.36% | 6.8만 |
|---|
| 2025.11.07 | ₩15,061 | ₩15,074 | ₩14,981 | ₩15,007 | -0.36% | 6.9만 |
|---|
| 2025.11.06 | ₩15,141 | ₩15,141 | ₩15,048 | ₩15,115 | -0.18% | 12.4만 |
|---|
| 2025.11.05 | ₩15,168 | ₩15,168 | ₩15,034 | ₩15,101 | -0.44% | 15만 |
|---|
| 2025.11.04 | ₩15,115 | ₩15,195 | ₩14,994 | ₩15,155 | +0.27% | 9.7만 |
|---|
| 2025.11.03 | ₩15,195 | ₩15,235 | ₩14,954 | ₩15,115 | -0.53% | 13.1만 |
|---|
| 2025.10.31 | ₩14,806 | ₩15,074 | ₩14,726 | ₩15,007 | +1.36% | 18.6만 |
|---|
| 2025.10.30 | ₩14,712 | ₩14,806 | ₩14,659 | ₩14,806 | +0.64% | 14.1만 |
|---|
| 2025.10.29 | ₩14,538 | ₩14,712 | ₩14,538 | ₩14,712 | +1.20% | 11.3만 |
|---|
| 2025.10.28 | ₩14,592 | ₩14,592 | ₩14,484 | ₩14,551 | -0.28% | 3.7만 |
|---|
| 2025.10.27 | ₩14,498 | ₩14,605 | ₩14,484 | ₩14,538 | +0.28% | 3.4만 |
|---|
| 2025.10.24 | ₩14,551 | ₩14,551 | ₩14,457 | ₩14,525 | -0.18% | 7만 |
|---|
| 2025.10.23 | ₩14,484 | ₩14,498 | ₩14,431 | ₩14,498 | +0.09% | 7.3만 |
|---|
| 2025.10.22 | ₩14,498 | ₩14,511 | ₩14,404 | ₩14,484 | -0.09% | 4.9만 |
|---|
| 2025.10.21 | ₩14,471 | ₩14,471 | ₩14,417 | ₩14,431 | -0.28% | 3.1만 |
|---|
| 2025.10.20 | ₩14,444 | ₩14,444 | ₩14,350 | ₩14,390 | -0.37% | 6.2만 |
|---|
| 2025.10.17 | ₩14,350 | ₩14,457 | ₩14,256 | ₩14,404 | +0.37% | 7.5만 |
|---|
| 2025.10.16 | ₩14,390 | ₩14,431 | ₩14,297 | ₩14,431 | +0.28% | 9.8만 |
|---|
| 2025.10.15 | ₩14,498 | ₩14,498 | ₩14,377 | ₩14,431 | -0.46% | 10.3만 |
|---|
| 2025.10.14 | ₩14,149 | ₩14,471 | ₩14,149 | ₩14,444 | +2.09% | 9.1만 |
|---|
| 2025.10.13 | ₩14,216 | ₩14,243 | ₩14,095 | ₩14,203 | -0.09% | 8.8만 |
|---|
| 2025.10.10 | ₩14,176 | ₩14,256 | ₩14,176 | ₩14,203 | +0.19% | 11.6만 |
|---|