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 | ₩11,966 | ₩11,993 | ₩11,845 | ₩11,979 | +0.11% | 29.2만 |
| 2026.10.08 | ₩11,724 | ₩11,818 | ₩11,671 | ₩11,818 | +0.80% | 41.3만 |
| 2026.10.07 | ₩11,711 | ₩11,993 | ₩11,671 | ₩11,791 | +0.69% | 45.1만 |
| 2026.10.06 | ₩11,805 | ₩12,060 | ₩11,765 | ₩12,006 | +1.70% | 41.2만 |
| 2026.10.05 | ₩12,006 | ₩12,060 | ₩11,845 | ₩11,858 | -1.23% | 31.5만 |
| 2026.10.02 | ₩12,207 | ₩12,261 | ₩12,019 | ₩12,033 | -1.43% | 32.8만 |
| 2026.10.01 | ₩12,046 | ₩12,221 | ₩12,019 | ₩12,127 | +0.67% | 43만 |
| 2026.09.30 | ₩12,046 | ₩12,341 | ₩12,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,046 |
| 0.00% |
| 82만 |
| 2026.09.29 | ₩11,979 | ₩12,100 | ₩11,885 | ₩12,073 | +0.78% | 38.8만 |
|---|
| 2026.09.28 | ₩12,140 | ₩12,140 | ₩11,805 | ₩11,979 | -1.33% | 46.4만 |
|---|
| 2026.09.25 | ₩12,180 | ₩12,261 | ₩12,019 | ₩12,261 | +0.66% | 52.1만 |
|---|
| 2026.09.24 | ₩12,543 | ₩12,543 | ₩12,140 | ₩12,167 | -2.99% | 39.7만 |
|---|
| 2026.09.23 | ₩12,784 | ₩12,784 | ₩12,502 | ₩12,543 | -1.89% | 29.6만 |
|---|
| 2026.09.22 | ₩12,958 | ₩12,958 | ₩12,797 | ₩12,797 | -1.24% | 19.3만 |
|---|
| 2026.09.21 | ₩13,012 | ₩13,012 | ₩12,865 | ₩12,958 | -0.41% | 14.6만 |
|---|
| 2026.09.18 | ₩13,039 | ₩13,093 | ₩12,878 | ₩12,945 | -0.72% | 14.3만 |
|---|
| 2026.09.17 | ₩13,052 | ₩13,213 | ₩13,012 | ₩13,093 | +0.31% | 17.8만 |
|---|
| 2026.09.16 | ₩13,025 | ₩13,160 | ₩12,999 | ₩13,012 | -0.10% | 20.7만 |
|---|
| 2026.09.15 | ₩13,186 | ₩13,254 | ₩13,052 | ₩13,079 | -0.81% | 14.9만 |
|---|
| 2026.09.14 | ₩13,213 | ₩13,280 | ₩13,146 | ₩13,240 | +0.20% | 11.1만 |
|---|
| 2026.09.11 | ₩13,347 | ₩13,374 | ₩13,294 | ₩13,321 | -0.20% | 11.9만 |
|---|
| 2026.09.10 | ₩13,455 | ₩13,482 | ₩13,280 | ₩13,294 | -1.20% | 20.4만 |
|---|
| 2026.09.09 | ₩13,669 | ₩13,669 | ₩13,508 | ₩13,508 | -1.18% | 19.5만 |
|---|
| 2026.09.08 | ₩13,736 | ₩13,750 | ₩13,643 | ₩13,669 | -0.49% | 9.1만 |
|---|
| 2026.09.04 | ₩13,790 | ₩13,844 | ₩13,683 | ₩13,723 | -0.49% | 12.3만 |
|---|
| 2026.09.03 | ₩13,750 | ₩13,844 | ₩13,710 | ₩13,790 | +0.29% | 17.2만 |
|---|
| 2026.09.02 | ₩13,844 | ₩13,844 | ₩13,750 | ₩13,804 | -0.29% | 10.6만 |
|---|
| 2026.09.01 | ₩13,978 | ₩13,991 | ₩13,817 | ₩13,817 | -1.15% | 10.9만 |
|---|
| 2026.08.31 | ₩14,112 | ₩14,125 | ₩13,964 | ₩14,058 | -0.38% | 10.4만 |
|---|
| 2026.08.28 | ₩14,125 | ₩14,166 | ₩14,005 | ₩14,085 | -0.28% | 12.1만 |
|---|
| 2026.08.27 | ₩14,099 | ₩14,112 | ₩14,085 | ₩14,099 | 0.00% | 6.1만 |
|---|
| 2026.08.26 | ₩14,152 | ₩14,166 | ₩14,085 | ₩14,085 | -0.47% | 8.5만 |
|---|
| 2026.08.25 | ₩14,125 | ₩14,125 | ₩14,058 | ₩14,125 | 0.00% | 6만 |
|---|
| 2026.08.24 | ₩14,112 | ₩14,139 | ₩14,045 | ₩14,072 | -0.29% | 4.3만 |
|---|
| 2026.08.21 | ₩14,085 | ₩14,112 | ₩14,045 | ₩14,085 | 0.00% | 7.1만 |
|---|
| 2026.08.20 | ₩14,125 | ₩14,179 | ₩14,032 | ₩14,045 | -0.57% | 6.4만 |
|---|
| 2026.08.19 | ₩14,219 | ₩14,233 | ₩14,125 | ₩14,125 | -0.66% | 4.5만 |
|---|
| 2026.08.18 | ₩14,193 | ₩14,219 | ₩14,058 | ₩14,219 | +0.19% | 11.6만 |
|---|
| 2026.08.17 | ₩14,327 | ₩14,354 | ₩14,219 | ₩14,219 | -0.75% | 5.6만 |
|---|
| 2026.08.14 | ₩14,447 | ₩14,461 | ₩14,380 | ₩14,434 | -0.09% | 12.8만 |
|---|
| 2026.08.13 | ₩14,421 | ₩14,421 | ₩14,394 | ₩14,407 | -0.09% | 5.8만 |
|---|
| 2026.08.12 | ₩14,407 | ₩14,407 | ₩14,313 | ₩14,394 | -0.09% | 5.6만 |
|---|
| 2026.08.11 | ₩14,394 | ₩14,474 | ₩14,313 | ₩14,394 | 0.00% | 8.3만 |
|---|
| 2026.08.10 | ₩14,273 | ₩14,354 | ₩14,260 | ₩14,327 | +0.38% | 7.8만 |
|---|
| 2026.08.07 | ₩14,219 | ₩14,260 | ₩14,166 | ₩14,260 | +0.28% | 9.5만 |
|---|
| 2026.08.06 | ₩14,193 | ₩14,246 | ₩14,179 | ₩14,193 | 0.00% | 4.4만 |
|---|
| 2026.08.05 | ₩14,152 | ₩14,286 | ₩14,139 | ₩14,193 | +0.28% | 12.6만 |
|---|
| 2026.08.04 | ₩14,099 | ₩14,193 | ₩14,085 | ₩14,139 | +0.29% | 11.6만 |
|---|
| 2026.08.03 | ₩14,179 | ₩14,179 | ₩14,032 | ₩14,058 | -0.85% | 9.4만 |
|---|
| 2026.07.31 | ₩14,152 | ₩14,166 | ₩14,032 | ₩14,152 | 0.00% | 20.5만 |
|---|
| 2026.07.30 | ₩14,152 | ₩14,206 | ₩14,018 | ₩14,099 | -0.38% | 8.6만 |
|---|
| 2026.07.29 | ₩14,233 | ₩14,260 | ₩14,099 | ₩14,125 | -0.75% | 5.8만 |
|---|
| 2026.07.28 | ₩14,112 | ₩14,233 | ₩14,032 | ₩14,206 | +0.67% | 15.7만 |
|---|
| 2026.07.27 | ₩14,125 | ₩14,246 | ₩14,018 | ₩14,085 | -0.28% | 11.7만 |
|---|
| 2026.07.24 | ₩14,166 | ₩14,219 | ₩14,058 | ₩14,072 | -0.66% | 10.8만 |
|---|
| 2026.07.23 | ₩14,206 | ₩14,219 | ₩14,125 | ₩14,206 | 0.00% | 17.6만 |
|---|
| 2026.07.22 | ₩14,300 | ₩14,327 | ₩14,219 | ₩14,246 | -0.38% | 11.6만 |
|---|
| 2026.07.21 | ₩14,421 | ₩14,447 | ₩14,260 | ₩14,300 | -0.84% | 12.1만 |
|---|
| 2026.07.20 | ₩14,447 | ₩14,474 | ₩14,421 | ₩14,421 | -0.19% | 6만 |
|---|
| 2026.07.17 | ₩14,461 | ₩14,488 | ₩14,354 | ₩14,461 | 0.00% | 9.2만 |
|---|
| 2026.07.16 | ₩14,447 | ₩14,528 | ₩14,434 | ₩14,488 | +0.28% | 14만 |
|---|
| 2026.07.15 | ₩14,582 | ₩14,582 | ₩14,367 | ₩14,434 | -1.01% | 7.2만 |
|---|
| 2026.07.14 | ₩14,582 | ₩14,595 | ₩14,528 | ₩14,582 | 0.00% | 10.4만 |
|---|
| 2026.07.13 | ₩14,528 | ₩14,595 | ₩14,528 | ₩14,582 | +0.37% | 8.2만 |
|---|
| 2026.07.10 | ₩14,514 | ₩14,528 | ₩14,501 | ₩14,528 | +0.09% | 7.4만 |
|---|
| 2026.07.09 | ₩14,434 | ₩14,488 | ₩14,421 | ₩14,488 | +0.37% | 8만 |
|---|
| 2026.07.08 | ₩14,474 | ₩14,488 | ₩14,354 | ₩14,421 | -0.37% | 4.1만 |
|---|
| 2026.07.07 | ₩14,528 | ₩14,582 | ₩14,474 | ₩14,501 | -0.18% | 5.6만 |
|---|
| 2026.07.06 | ₩14,421 | ₩14,608 | ₩14,421 | ₩14,501 | +0.56% | 14.3만 |
|---|
| 2026.07.02 | ₩14,461 | ₩14,541 | ₩14,461 | ₩14,474 | +0.09% | 5.7만 |
|---|
| 2026.07.01 | ₩14,461 | ₩14,514 | ₩14,421 | ₩14,514 | +0.37% | 11.4만 |
|---|
| 2026.06.30 | ₩14,501 | ₩14,501 | ₩14,246 | ₩14,474 | -0.19% | 11.4만 |
|---|
| 2026.06.29 | ₩14,394 | ₩14,461 | ₩14,354 | ₩14,447 | +0.37% | 10.1만 |
|---|
| 2026.06.26 | ₩14,260 | ₩14,367 | ₩14,260 | ₩14,354 | +0.66% | 7.5만 |
|---|
| 2026.06.25 | ₩14,233 | ₩14,300 | ₩14,206 | ₩14,273 | +0.28% | 12.5만 |
|---|
| 2026.06.24 | ₩14,380 | ₩14,501 | ₩14,112 | ₩14,206 | -1.21% | 24.9만 |
|---|
| 2026.06.23 | ₩14,380 | ₩14,394 | ₩14,327 | ₩14,340 | -0.28% | 5.1만 |
|---|
| 2026.06.22 | ₩14,327 | ₩14,434 | ₩14,260 | ₩14,367 | +0.28% | 22.4만 |
|---|
| 2026.06.18 | ₩14,313 | ₩14,327 | ₩14,233 | ₩14,300 | -0.09% | 4.3만 |
|---|
| 2026.06.17 | ₩14,246 | ₩14,246 | ₩14,179 | ₩14,219 | -0.19% | 4.5만 |
|---|
| 2026.06.16 | ₩14,193 | ₩14,260 | ₩14,166 | ₩14,219 | +0.19% | 5만 |
|---|
| 2026.06.15 | ₩14,246 | ₩14,273 | ₩14,193 | ₩14,219 | -0.19% | 7.5만 |
|---|
| 2026.06.12 | ₩14,273 | ₩14,327 | ₩14,260 | ₩14,300 | +0.19% | 12만 |
|---|
| 2026.06.11 | ₩14,354 | ₩14,354 | ₩14,313 | ₩14,327 | -0.19% | 7.9만 |
|---|
| 2026.06.10 | ₩14,340 | ₩14,354 | ₩14,300 | ₩14,313 | -0.19% | 15.5만 |
|---|
| 2026.06.09 | ₩14,286 | ₩14,327 | ₩14,273 | ₩14,327 | +0.28% | 7.6만 |
|---|
| 2026.06.08 | ₩14,354 | ₩14,354 | ₩14,246 | ₩14,260 | -0.65% | 8.4만 |
|---|
| 2026.06.05 | ₩14,246 | ₩14,354 | ₩14,246 | ₩14,313 | +0.47% | 6.9만 |
|---|
| 2026.06.04 | ₩14,273 | ₩14,354 | ₩14,166 | ₩14,313 | +0.28% | 10만 |
|---|
| 2026.06.03 | ₩14,233 | ₩14,273 | ₩14,152 | ₩14,260 | +0.19% | 8.5만 |
|---|
| 2026.06.02 | ₩14,206 | ₩14,273 | ₩14,125 | ₩14,246 | +0.28% | 11.7만 |
|---|
| 2026.06.01 | ₩14,260 | ₩14,354 | ₩14,139 | ₩14,219 | -0.28% | 7.4만 |
|---|
| 2026.05.29 | ₩14,313 | ₩14,354 | ₩14,219 | ₩14,300 | -0.09% | 13.9만 |
|---|
| 2026.05.28 | ₩14,206 | ₩14,286 | ₩14,152 | ₩14,286 | +0.57% | 8.8만 |
|---|
| 2026.05.27 | ₩14,179 | ₩14,273 | ₩14,112 | ₩14,206 | +0.19% | 7.8만 |
|---|
| 2026.05.26 | ₩14,112 | ₩14,179 | ₩14,058 | ₩14,152 | +0.29% | 11.5만 |
|---|
| 2026.05.22 | ₩14,112 | ₩14,112 | ₩14,072 | ₩14,085 | -0.19% | 3.3만 |
|---|
| 2026.05.21 | ₩14,045 | ₩14,085 | ₩14,032 | ₩14,085 | +0.29% | 5.3만 |
|---|
| 2026.05.20 | ₩14,072 | ₩14,112 | ₩14,018 | ₩14,058 | -0.10% | 10.8만 |
|---|
| 2026.05.19 | ₩14,072 | ₩14,166 | ₩14,005 | ₩14,045 | -0.19% | 8.2만 |
|---|
| 2026.05.18 | ₩14,179 | ₩14,219 | ₩14,112 | ₩14,139 | -0.28% | 8.1만 |
|---|
| 2026.05.15 | ₩14,233 | ₩14,260 | ₩14,166 | ₩14,179 | -0.38% | 7.7만 |
|---|
| 2026.05.14 | ₩14,354 | ₩14,367 | ₩14,313 | ₩14,327 | -0.19% | 7.7만 |
|---|
| 2026.05.13 | ₩14,421 | ₩14,434 | ₩14,394 | ₩14,394 | -0.19% | 8.3만 |
|---|
| 2026.05.12 | ₩14,394 | ₩14,421 | ₩14,354 | ₩14,407 | +0.09% | 12.8만 |
|---|
| 2026.05.11 | ₩14,340 | ₩14,461 | ₩14,340 | ₩14,367 | +0.19% | 10.9만 |
|---|
| 2026.05.08 | ₩14,407 | ₩14,407 | ₩14,286 | ₩14,340 | -0.47% | 5.3만 |
|---|
| 2026.05.07 | ₩14,286 | ₩14,367 | ₩14,273 | ₩14,300 | +0.09% | 9.7만 |
|---|
| 2026.05.06 | ₩14,219 | ₩14,273 | ₩14,219 | ₩14,273 | +0.38% | 8.7만 |
|---|
| 2026.05.05 | ₩14,219 | ₩14,233 | ₩14,099 | ₩14,193 | -0.19% | 10만 |
|---|
| 2026.05.04 | ₩14,273 | ₩14,327 | ₩14,152 | ₩14,219 | -0.38% | 12.1만 |
|---|
| 2026.05.01 | ₩14,407 | ₩14,421 | ₩14,286 | ₩14,340 | -0.47% | 14.5만 |
|---|
| 2026.04.30 | ₩14,394 | ₩14,421 | ₩14,286 | ₩14,407 | +0.09% | 8.3만 |
|---|
| 2026.04.29 | ₩14,367 | ₩14,407 | ₩14,300 | ₩14,354 | -0.09% | 11.4만 |
|---|
| 2026.04.28 | ₩14,340 | ₩14,380 | ₩14,260 | ₩14,380 | +0.28% | 12.4만 |
|---|
| 2026.04.27 | ₩14,313 | ₩14,354 | ₩14,246 | ₩14,313 | 0.00% | 10.5만 |
|---|
| 2026.04.24 | ₩14,246 | ₩14,286 | ₩14,219 | ₩14,286 | +0.28% | 4.8만 |
|---|
| 2026.04.23 | ₩14,273 | ₩14,286 | ₩14,193 | ₩14,246 | -0.19% | 3.8만 |
|---|
| 2026.04.22 | ₩14,219 | ₩14,273 | ₩14,166 | ₩14,233 | +0.09% | 7.5만 |
|---|
| 2026.04.21 | ₩14,327 | ₩14,327 | ₩14,112 | ₩14,193 | -0.94% | 4.6만 |
|---|
| 2026.04.20 | ₩14,260 | ₩14,354 | ₩14,125 | ₩14,300 | +0.28% | 9.2만 |
|---|
| 2026.04.17 | ₩14,233 | ₩14,286 | ₩14,233 | ₩14,273 | +0.28% | 7만 |
|---|
| 2026.04.16 | ₩14,179 | ₩14,246 | ₩14,099 | ₩14,206 | +0.19% | 5.6만 |
|---|
| 2026.04.15 | ₩14,206 | ₩14,273 | ₩14,125 | ₩14,152 | -0.38% | 11.6만 |
|---|
| 2026.04.14 | ₩14,219 | ₩14,327 | ₩14,219 | ₩14,260 | +0.28% | 8.3만 |
|---|
| 2026.04.13 | ₩14,273 | ₩14,367 | ₩14,193 | ₩14,340 | +0.47% | 6.7만 |
|---|
| 2026.04.10 | ₩14,246 | ₩14,380 | ₩14,246 | ₩14,313 | +0.47% | 19.7만 |
|---|
| 2026.04.09 | ₩14,085 | ₩14,219 | ₩14,085 | ₩14,206 | +0.86% | 15.9만 |
|---|
| 2026.04.08 | ₩13,978 | ₩14,139 | ₩13,978 | ₩14,112 | +0.96% | 11만 |
|---|
| 2026.04.07 | ₩13,817 | ₩13,884 | ₩13,763 | ₩13,871 | +0.39% | 7.6만 |
|---|
| 2026.04.06 | ₩13,978 | ₩13,978 | ₩13,817 | ₩13,844 | -0.96% | 10.2만 |
|---|
| 2026.04.02 | ₩13,951 | ₩14,032 | ₩13,897 | ₩13,964 | +0.10% | 13.6만 |
|---|
| 2026.04.01 | ₩14,032 | ₩14,112 | ₩13,991 | ₩14,018 | -0.10% | 14.9만 |
|---|
| 2026.03.31 | ₩13,951 | ₩14,085 | ₩13,857 | ₩14,005 | +0.38% | 14.1만 |
|---|
| 2026.03.30 | ₩13,964 | ₩14,058 | ₩13,804 | ₩13,938 | -0.19% | 10.2만 |
|---|
| 2026.03.27 | ₩13,897 | ₩13,978 | ₩13,804 | ₩13,884 | -0.10% | 11만 |
|---|
| 2026.03.26 | ₩14,085 | ₩14,125 | ₩13,897 | ₩13,991 | -0.67% | 12.7만 |
|---|
| 2026.03.25 | ₩14,166 | ₩14,246 | ₩14,085 | ₩14,139 | -0.19% | 7.8만 |
|---|
| 2026.03.24 | ₩14,313 | ₩14,340 | ₩14,099 | ₩14,139 | -1.22% | 11.7만 |
|---|
| 2026.03.23 | ₩14,421 | ₩14,421 | ₩14,260 | ₩14,354 | -0.47% | 10.1만 |
|---|
| 2026.03.20 | ₩14,407 | ₩14,514 | ₩14,300 | ₩14,367 | -0.28% | 13.8만 |
|---|
| 2026.03.19 | ₩14,488 | ₩14,555 | ₩14,407 | ₩14,447 | -0.28% | 4.7만 |
|---|
| 2026.03.18 | ₩14,555 | ₩14,649 | ₩14,514 | ₩14,528 | -0.18% | 4만 |
|---|
| 2026.03.17 | ₩14,555 | ₩14,622 | ₩14,501 | ₩14,622 | +0.46% | 11만 |
|---|
| 2026.03.16 | ₩14,555 | ₩14,568 | ₩14,501 | ₩14,501 | -0.37% | 5.7만 |
|---|
| 2026.03.13 | ₩14,528 | ₩14,649 | ₩14,528 | ₩14,568 | +0.28% | 4.4만 |
|---|
| 2026.03.12 | ₩14,595 | ₩14,622 | ₩14,555 | ₩14,555 | -0.28% | 10.3만 |
|---|
| 2026.03.11 | ₩14,675 | ₩14,675 | ₩14,514 | ₩14,595 | -0.55% | 7만 |
|---|
| 2026.03.10 | ₩14,608 | ₩14,689 | ₩14,595 | ₩14,649 | +0.28% | 12.7만 |
|---|
| 2026.03.09 | ₩14,783 | ₩14,823 | ₩14,555 | ₩14,608 | -1.18% | 9.7만 |
|---|
| 2026.03.06 | ₩14,810 | ₩14,850 | ₩14,689 | ₩14,743 | -0.45% | 7.2만 |
|---|
| 2026.03.05 | ₩14,904 | ₩14,917 | ₩14,810 | ₩14,836 | -0.45% | 9.9만 |
|---|
| 2026.03.04 | ₩14,997 | ₩15,011 | ₩14,850 | ₩14,997 | 0.00% | 12만 |
|---|
| 2026.03.03 | ₩14,984 | ₩14,997 | ₩14,863 | ₩14,997 | +0.09% | 14만 |
|---|
| 2026.03.02 | ₩15,145 | ₩15,145 | ₩14,997 | ₩15,011 | -0.89% | 15.3만 |
|---|
| 2026.02.27 | ₩15,172 | ₩15,239 | ₩15,132 | ₩15,185 | +0.09% | 15.6만 |
|---|
| 2026.02.26 | ₩15,158 | ₩15,158 | ₩15,078 | ₩15,132 | -0.18% | 6.7만 |
|---|
| 2026.02.25 | ₩15,105 | ₩15,132 | ₩14,997 | ₩15,118 | +0.09% | 11.8만 |
|---|
| 2026.02.24 | ₩15,105 | ₩15,105 | ₩14,930 | ₩15,091 | -0.09% | 8.9만 |
|---|
| 2026.02.23 | ₩15,038 | ₩15,064 | ₩14,957 | ₩15,064 | +0.18% | 10.1만 |
|---|
| 2026.02.20 | ₩15,051 | ₩15,051 | ₩14,984 | ₩15,024 | -0.18% | 4.7만 |
|---|
| 2026.02.19 | ₩15,038 | ₩15,064 | ₩14,944 | ₩15,024 | -0.09% | 5만 |
|---|
| 2026.02.18 | ₩15,105 | ₩15,118 | ₩14,890 | ₩15,011 | -0.62% | 12.5만 |
|---|
| 2026.02.17 | ₩15,091 | ₩15,158 | ₩15,024 | ₩15,091 | 0.00% | 13.2만 |
|---|
| 2026.02.13 | ₩15,105 | ₩15,185 | ₩15,105 | ₩15,158 | +0.36% | 9.5만 |
|---|
| 2026.02.12 | ₩15,118 | ₩15,145 | ₩15,105 | ₩15,132 | +0.09% | 6.3만 |
|---|
| 2026.02.11 | ₩15,118 | ₩15,145 | ₩15,038 | ₩15,105 | -0.09% | 11.9만 |
|---|
| 2026.02.10 | ₩15,105 | ₩15,132 | ₩15,064 | ₩15,118 | +0.09% | 7.6만 |
|---|
| 2026.02.09 | ₩15,024 | ₩15,118 | ₩15,011 | ₩15,105 | +0.54% | 16.7만 |
|---|
| 2026.02.06 | ₩14,971 | ₩15,078 | ₩14,944 | ₩14,997 | +0.18% | 7.8만 |
|---|
| 2026.02.05 | ₩14,957 | ₩15,011 | ₩14,890 | ₩14,944 | -0.09% | 4.4만 |
|---|
| 2026.02.04 | ₩15,024 | ₩15,024 | ₩14,850 | ₩14,930 | -0.62% | 7.8만 |
|---|
| 2026.02.03 | ₩14,984 | ₩15,051 | ₩14,930 | ₩14,971 | -0.09% | 11.5만 |
|---|
| 2026.02.02 | ₩14,917 | ₩14,957 | ₩14,850 | ₩14,957 | +0.27% | 8.5만 |
|---|
| 2026.01.30 | ₩14,957 | ₩14,957 | ₩14,850 | ₩14,917 | -0.27% | 13.9만 |
|---|
| 2026.01.29 | ₩14,810 | ₩14,877 | ₩14,743 | ₩14,877 | +0.45% | 17.2만 |
|---|
| 2026.01.28 | ₩14,756 | ₩14,810 | ₩14,716 | ₩14,756 | 0.00% | 7.6만 |
|---|
| 2026.01.27 | ₩14,783 | ₩14,863 | ₩14,716 | ₩14,796 | +0.09% | 13.1만 |
|---|
| 2026.01.26 | ₩14,850 | ₩14,904 | ₩14,635 | ₩14,769 | -0.54% | 15.1만 |
|---|
| 2026.01.23 | ₩14,836 | ₩14,850 | ₩14,729 | ₩14,796 | -0.27% | 9.9만 |
|---|
| 2026.01.22 | ₩14,836 | ₩14,863 | ₩14,783 | ₩14,823 | -0.09% | 12.7만 |
|---|
| 2026.01.21 | ₩14,957 | ₩14,957 | ₩14,823 | ₩14,877 | -0.54% | 9.1만 |
|---|
| 2026.01.20 | ₩14,944 | ₩14,971 | ₩14,810 | ₩14,917 | -0.18% | 9.8만 |
|---|
| 2026.01.16 | ₩15,078 | ₩15,118 | ₩14,957 | ₩15,064 | -0.09% | 4.9만 |
|---|
| 2026.01.15 | ₩15,158 | ₩15,158 | ₩15,038 | ₩15,105 | -0.35% | 4.3만 |
|---|
| 2026.01.14 | ₩15,145 | ₩15,266 | ₩15,011 | ₩15,212 | +0.44% | 15.7만 |
|---|
| 2026.01.13 | ₩15,132 | ₩15,145 | ₩15,064 | ₩15,145 | +0.09% | 7.2만 |
|---|
| 2026.01.12 | ₩15,078 | ₩15,078 | ₩15,024 | ₩15,064 | -0.09% | 4.4만 |
|---|
| 2026.01.09 | ₩15,051 | ₩15,091 | ₩15,024 | ₩15,078 | +0.18% | 7.2만 |
|---|
| 2026.01.08 | ₩15,024 | ₩15,118 | ₩14,971 | ₩15,024 | 0.00% | 17.8만 |
|---|
| 2026.01.07 | ₩15,038 | ₩15,078 | ₩14,957 | ₩15,024 | -0.09% | 5.8만 |
|---|
| 2026.01.06 | ₩14,997 | ₩15,011 | ₩14,890 | ₩14,957 | -0.27% | 7.5만 |
|---|
| 2026.01.05 | ₩15,011 | ₩15,011 | ₩14,890 | ₩14,971 | -0.27% | 6만 |
|---|
| 2026.01.02 | ₩15,038 | ₩15,038 | ₩14,823 | ₩14,984 | -0.36% | 11.4만 |
|---|
| 2025.12.31 | ₩14,917 | ₩15,038 | ₩14,783 | ₩14,930 | +0.09% | 21.3만 |
|---|
| 2025.12.30 | ₩14,595 | ₩14,904 | ₩14,595 | ₩14,904 | +2.11% | 19.5만 |
|---|
| 2025.12.29 | ₩14,622 | ₩14,622 | ₩14,421 | ₩14,582 | -0.28% | 8.7만 |
|---|
| 2025.12.26 | ₩14,541 | ₩14,582 | ₩14,461 | ₩14,541 | 0.00% | 12.2만 |
|---|
| 2025.12.24 | ₩14,380 | ₩14,474 | ₩14,367 | ₩14,447 | +0.47% | 3.6만 |
|---|
| 2025.12.23 | ₩14,488 | ₩14,488 | ₩14,313 | ₩14,327 | -1.11% | 21.6만 |
|---|
| 2025.12.22 | ₩14,582 | ₩14,582 | ₩14,327 | ₩14,434 | -1.01% | 11.9만 |
|---|
| 2025.12.19 | ₩14,850 | ₩14,850 | ₩14,367 | ₩14,501 | -2.35% | 16.2만 |
|---|
| 2025.12.18 | ₩14,541 | ₩14,769 | ₩14,421 | ₩14,743 | +1.38% | 18.9만 |
|---|
| 2025.12.17 | ₩14,394 | ₩14,514 | ₩14,340 | ₩14,488 | +0.65% | 7.7만 |
|---|
| 2025.12.16 | ₩14,354 | ₩14,568 | ₩14,179 | ₩14,354 | 0.00% | 22.4만 |
|---|
| 2025.12.15 | ₩14,528 | ₩14,541 | ₩14,354 | ₩14,380 | -1.02% | 12.7만 |
|---|
| 2025.12.12 | ₩14,783 | ₩14,783 | ₩14,541 | ₩14,635 | -1.00% | 13.6만 |
|---|
| 2025.12.11 | ₩14,649 | ₩14,917 | ₩14,595 | ₩14,863 | +1.47% | 9.2만 |
|---|
| 2025.12.10 | ₩14,810 | ₩14,810 | ₩14,528 | ₩14,702 | -0.72% | 18.7만 |
|---|
| 2025.12.09 | ₩14,528 | ₩14,689 | ₩14,461 | ₩14,689 | +1.11% | 18.4만 |
|---|
| 2025.12.08 | ₩14,394 | ₩14,582 | ₩14,367 | ₩14,461 | +0.47% | 19.8만 |
|---|
| 2025.12.05 | ₩14,461 | ₩14,488 | ₩14,340 | ₩14,421 | -0.28% | 13.7만 |
|---|
| 2025.12.04 | ₩14,421 | ₩14,461 | ₩14,300 | ₩14,461 | +0.28% | 16.8만 |
|---|
| 2025.12.03 | ₩14,380 | ₩14,421 | ₩14,233 | ₩14,367 | -0.09% | 15.1만 |
|---|
| 2025.12.02 | ₩14,179 | ₩14,380 | ₩14,072 | ₩14,380 | +1.42% | 20.1만 |
|---|
| 2025.12.01 | ₩14,421 | ₩14,434 | ₩14,112 | ₩14,152 | -1.86% | 23.1만 |
|---|
| 2025.11.28 | ₩14,541 | ₩14,555 | ₩14,367 | ₩14,447 | -0.65% | 9.9만 |
|---|
| 2025.11.26 | ₩14,421 | ₩14,488 | ₩14,367 | ₩14,447 | +0.19% | 13.3만 |
|---|
| 2025.11.25 | ₩14,568 | ₩14,568 | ₩14,407 | ₩14,461 | -0.74% | 13.1만 |
|---|
| 2025.11.24 | ₩14,541 | ₩14,729 | ₩14,354 | ₩14,474 | -0.46% | 11.9만 |
|---|
| 2025.11.21 | ₩14,541 | ₩14,769 | ₩14,461 | ₩14,461 | -0.55% | 11.4만 |
|---|
| 2025.11.20 | ₩14,904 | ₩14,904 | ₩14,568 | ₩14,622 | -1.89% | 13.5만 |
|---|
| 2025.11.19 | ₩15,024 | ₩15,038 | ₩14,769 | ₩14,823 | -1.34% | 6.8만 |
|---|
| 2025.11.18 | ₩15,145 | ₩15,145 | ₩14,944 | ₩15,011 | -0.89% | 6.7만 |
|---|
| 2025.11.17 | ₩15,132 | ₩15,158 | ₩15,051 | ₩15,105 | -0.18% | 6.9만 |
|---|
| 2025.11.14 | ₩15,225 | ₩15,266 | ₩15,132 | ₩15,199 | -0.18% | 16.9만 |
|---|
| 2025.11.13 | ₩15,118 | ₩15,145 | ₩14,997 | ₩15,132 | +0.09% | 18.6만 |
|---|
| 2025.11.12 | ₩15,051 | ₩15,158 | ₩15,011 | ₩15,078 | +0.18% | 12.3만 |
|---|
| 2025.11.11 | ₩15,185 | ₩15,185 | ₩15,011 | ₩15,051 | -0.88% | 8.8만 |
|---|
| 2025.11.10 | ₩15,051 | ₩15,145 | ₩14,904 | ₩14,997 | -0.36% | 6.8만 |
|---|
| 2025.11.07 | ₩15,064 | ₩15,078 | ₩14,984 | ₩15,011 | -0.36% | 6.9만 |
|---|
| 2025.11.06 | ₩15,145 | ₩15,145 | ₩15,051 | ₩15,118 | -0.18% | 12.4만 |
|---|
| 2025.11.05 | ₩15,172 | ₩15,172 | ₩15,038 | ₩15,105 | -0.44% | 15만 |
|---|
| 2025.11.04 | ₩15,118 | ₩15,199 | ₩14,997 | ₩15,158 | +0.27% | 9.7만 |
|---|
| 2025.11.03 | ₩15,199 | ₩15,239 | ₩14,957 | ₩15,118 | -0.53% | 13.1만 |
|---|
| 2025.10.31 | ₩14,810 | ₩15,078 | ₩14,729 | ₩15,011 | +1.36% | 18.6만 |
|---|
| 2025.10.30 | ₩14,716 | ₩14,810 | ₩14,662 | ₩14,810 | +0.64% | 14.1만 |
|---|
| 2025.10.29 | ₩14,541 | ₩14,716 | ₩14,541 | ₩14,716 | +1.20% | 11.3만 |
|---|
| 2025.10.28 | ₩14,595 | ₩14,595 | ₩14,488 | ₩14,555 | -0.28% | 3.7만 |
|---|
| 2025.10.27 | ₩14,501 | ₩14,608 | ₩14,488 | ₩14,541 | +0.28% | 3.4만 |
|---|
| 2025.10.24 | ₩14,555 | ₩14,555 | ₩14,461 | ₩14,528 | -0.18% | 7만 |
|---|
| 2025.10.23 | ₩14,488 | ₩14,501 | ₩14,434 | ₩14,501 | +0.09% | 7.3만 |
|---|
| 2025.10.22 | ₩14,501 | ₩14,514 | ₩14,407 | ₩14,488 | -0.09% | 4.9만 |
|---|
| 2025.10.21 | ₩14,474 | ₩14,474 | ₩14,421 | ₩14,434 | -0.28% | 3.1만 |
|---|
| 2025.10.20 | ₩14,447 | ₩14,447 | ₩14,354 | ₩14,394 | -0.37% | 6.2만 |
|---|
| 2025.10.17 | ₩14,354 | ₩14,461 | ₩14,260 | ₩14,407 | +0.37% | 7.5만 |
|---|
| 2025.10.16 | ₩14,394 | ₩14,434 | ₩14,300 | ₩14,434 | +0.28% | 9.8만 |
|---|
| 2025.10.15 | ₩14,501 | ₩14,501 | ₩14,380 | ₩14,434 | -0.46% | 10.3만 |
|---|
| 2025.10.14 | ₩14,152 | ₩14,474 | ₩14,152 | ₩14,447 | +2.09% | 9.1만 |
|---|
| 2025.10.13 | ₩14,219 | ₩14,246 | ₩14,099 | ₩14,206 | -0.09% | 8.8만 |
|---|
| 2025.10.10 | ₩14,179 | ₩14,260 | ₩14,179 | ₩14,206 | +0.19% | 11.6만 |
|---|