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 | ₩11,962 | ₩11,989 | ₩11,842 | ₩11,976 | +0.11% | 29.2만 |
| 2026.10.08 | ₩11,721 | ₩11,815 | ₩11,667 | ₩11,815 | +0.80% | 41.3만 |
| 2026.10.07 | ₩11,708 | ₩11,989 | ₩11,667 | ₩11,788 | +0.69% | 45.1만 |
| 2026.10.06 | ₩11,801 | ₩12,056 | ₩11,761 | ₩12,003 | +1.70% | 41.2만 |
| 2026.10.05 | ₩12,003 | ₩12,056 | ₩11,842 | ₩11,855 | -1.23% | 31.5만 |
| 2026.10.02 | ₩12,204 | ₩12,257 | ₩12,016 | ₩12,029 | -1.43% | 32.8만 |
| 2026.10.01 | ₩12,043 | ₩12,217 | ₩12,016 | ₩12,123 | +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 | ₩12,096 | ₩11,882 | ₩12,070 | +0.78% | 38.8만 |
|---|
| 2026.09.28 | ₩12,137 | ₩12,137 | ₩11,801 | ₩11,976 | -1.33% | 46.4만 |
|---|
| 2026.09.25 | ₩12,177 | ₩12,257 | ₩12,016 | ₩12,257 | +0.66% | 52.1만 |
|---|
| 2026.09.24 | ₩12,539 | ₩12,539 | ₩12,137 | ₩12,164 | -2.99% | 39.7만 |
|---|
| 2026.09.23 | ₩12,780 | ₩12,780 | ₩12,499 | ₩12,539 | -1.89% | 29.6만 |
|---|
| 2026.09.22 | ₩12,955 | ₩12,955 | ₩12,794 | ₩12,794 | -1.24% | 19.3만 |
|---|
| 2026.09.21 | ₩13,008 | ₩13,008 | ₩12,861 | ₩12,955 | -0.41% | 14.6만 |
|---|
| 2026.09.18 | ₩13,035 | ₩13,089 | ₩12,874 | ₩12,941 | -0.72% | 14.3만 |
|---|
| 2026.09.17 | ₩13,049 | ₩13,210 | ₩13,008 | ₩13,089 | +0.31% | 17.8만 |
|---|
| 2026.09.16 | ₩13,022 | ₩13,156 | ₩12,995 | ₩13,008 | -0.10% | 20.7만 |
|---|
| 2026.09.15 | ₩13,183 | ₩13,250 | ₩13,049 | ₩13,075 | -0.81% | 14.9만 |
|---|
| 2026.09.14 | ₩13,210 | ₩13,277 | ₩13,142 | ₩13,236 | +0.20% | 11.1만 |
|---|
| 2026.09.11 | ₩13,344 | ₩13,370 | ₩13,290 | ₩13,317 | -0.20% | 11.9만 |
|---|
| 2026.09.10 | ₩13,451 | ₩13,478 | ₩13,277 | ₩13,290 | -1.20% | 20.4만 |
|---|
| 2026.09.09 | ₩13,666 | ₩13,666 | ₩13,505 | ₩13,505 | -1.18% | 19.5만 |
|---|
| 2026.09.08 | ₩13,733 | ₩13,746 | ₩13,639 | ₩13,666 | -0.49% | 9.1만 |
|---|
| 2026.09.04 | ₩13,786 | ₩13,840 | ₩13,679 | ₩13,719 | -0.49% | 12.3만 |
|---|
| 2026.09.03 | ₩13,746 | ₩13,840 | ₩13,706 | ₩13,786 | +0.29% | 17.2만 |
|---|
| 2026.09.02 | ₩13,840 | ₩13,840 | ₩13,746 | ₩13,800 | -0.29% | 10.6만 |
|---|
| 2026.09.01 | ₩13,974 | ₩13,987 | ₩13,813 | ₩13,813 | -1.15% | 10.9만 |
|---|
| 2026.08.31 | ₩14,108 | ₩14,121 | ₩13,961 | ₩14,054 | -0.38% | 10.4만 |
|---|
| 2026.08.28 | ₩14,121 | ₩14,162 | ₩14,001 | ₩14,081 | -0.28% | 12.1만 |
|---|
| 2026.08.27 | ₩14,095 | ₩14,108 | ₩14,081 | ₩14,095 | 0.00% | 6.1만 |
|---|
| 2026.08.26 | ₩14,148 | ₩14,162 | ₩14,081 | ₩14,081 | -0.47% | 8.5만 |
|---|
| 2026.08.25 | ₩14,121 | ₩14,121 | ₩14,054 | ₩14,121 | 0.00% | 6만 |
|---|
| 2026.08.24 | ₩14,108 | ₩14,135 | ₩14,041 | ₩14,068 | -0.29% | 4.3만 |
|---|
| 2026.08.21 | ₩14,081 | ₩14,108 | ₩14,041 | ₩14,081 | 0.00% | 7.1만 |
|---|
| 2026.08.20 | ₩14,121 | ₩14,175 | ₩14,028 | ₩14,041 | -0.57% | 6.4만 |
|---|
| 2026.08.19 | ₩14,215 | ₩14,229 | ₩14,121 | ₩14,121 | -0.66% | 4.5만 |
|---|
| 2026.08.18 | ₩14,189 | ₩14,215 | ₩14,054 | ₩14,215 | +0.19% | 11.6만 |
|---|
| 2026.08.17 | ₩14,323 | ₩14,349 | ₩14,215 | ₩14,215 | -0.75% | 5.6만 |
|---|
| 2026.08.14 | ₩14,443 | ₩14,457 | ₩14,376 | ₩14,430 | -0.09% | 12.8만 |
|---|
| 2026.08.13 | ₩14,417 | ₩14,417 | ₩14,390 | ₩14,403 | -0.09% | 5.8만 |
|---|
| 2026.08.12 | ₩14,403 | ₩14,403 | ₩14,309 | ₩14,390 | -0.09% | 5.6만 |
|---|
| 2026.08.11 | ₩14,390 | ₩14,470 | ₩14,309 | ₩14,390 | 0.00% | 8.3만 |
|---|
| 2026.08.10 | ₩14,269 | ₩14,349 | ₩14,256 | ₩14,323 | +0.38% | 7.8만 |
|---|
| 2026.08.07 | ₩14,215 | ₩14,256 | ₩14,162 | ₩14,256 | +0.28% | 9.5만 |
|---|
| 2026.08.06 | ₩14,189 | ₩14,242 | ₩14,175 | ₩14,189 | 0.00% | 4.4만 |
|---|
| 2026.08.05 | ₩14,148 | ₩14,282 | ₩14,135 | ₩14,189 | +0.28% | 12.6만 |
|---|
| 2026.08.04 | ₩14,095 | ₩14,189 | ₩14,081 | ₩14,135 | +0.29% | 11.6만 |
|---|
| 2026.08.03 | ₩14,175 | ₩14,175 | ₩14,028 | ₩14,054 | -0.85% | 9.4만 |
|---|
| 2026.07.31 | ₩14,148 | ₩14,162 | ₩14,028 | ₩14,148 | 0.00% | 20.5만 |
|---|
| 2026.07.30 | ₩14,148 | ₩14,202 | ₩14,014 | ₩14,095 | -0.38% | 8.6만 |
|---|
| 2026.07.29 | ₩14,229 | ₩14,256 | ₩14,095 | ₩14,121 | -0.75% | 5.8만 |
|---|
| 2026.07.28 | ₩14,108 | ₩14,229 | ₩14,028 | ₩14,202 | +0.67% | 15.7만 |
|---|
| 2026.07.27 | ₩14,121 | ₩14,242 | ₩14,014 | ₩14,081 | -0.28% | 11.7만 |
|---|
| 2026.07.24 | ₩14,162 | ₩14,215 | ₩14,054 | ₩14,068 | -0.66% | 10.8만 |
|---|
| 2026.07.23 | ₩14,202 | ₩14,215 | ₩14,121 | ₩14,202 | 0.00% | 17.6만 |
|---|
| 2026.07.22 | ₩14,296 | ₩14,323 | ₩14,215 | ₩14,242 | -0.38% | 11.6만 |
|---|
| 2026.07.21 | ₩14,417 | ₩14,443 | ₩14,256 | ₩14,296 | -0.84% | 12.1만 |
|---|
| 2026.07.20 | ₩14,443 | ₩14,470 | ₩14,417 | ₩14,417 | -0.19% | 6만 |
|---|
| 2026.07.17 | ₩14,457 | ₩14,484 | ₩14,349 | ₩14,457 | 0.00% | 9.2만 |
|---|
| 2026.07.16 | ₩14,443 | ₩14,524 | ₩14,430 | ₩14,484 | +0.28% | 14만 |
|---|
| 2026.07.15 | ₩14,577 | ₩14,577 | ₩14,363 | ₩14,430 | -1.01% | 7.2만 |
|---|
| 2026.07.14 | ₩14,577 | ₩14,591 | ₩14,524 | ₩14,577 | 0.00% | 10.4만 |
|---|
| 2026.07.13 | ₩14,524 | ₩14,591 | ₩14,524 | ₩14,577 | +0.37% | 8.2만 |
|---|
| 2026.07.10 | ₩14,510 | ₩14,524 | ₩14,497 | ₩14,524 | +0.09% | 7.4만 |
|---|
| 2026.07.09 | ₩14,430 | ₩14,484 | ₩14,417 | ₩14,484 | +0.37% | 8만 |
|---|
| 2026.07.08 | ₩14,470 | ₩14,484 | ₩14,349 | ₩14,417 | -0.37% | 4.1만 |
|---|
| 2026.07.07 | ₩14,524 | ₩14,577 | ₩14,470 | ₩14,497 | -0.18% | 5.6만 |
|---|
| 2026.07.06 | ₩14,417 | ₩14,604 | ₩14,417 | ₩14,497 | +0.56% | 14.3만 |
|---|
| 2026.07.02 | ₩14,457 | ₩14,537 | ₩14,457 | ₩14,470 | +0.09% | 5.7만 |
|---|
| 2026.07.01 | ₩14,457 | ₩14,510 | ₩14,417 | ₩14,510 | +0.37% | 11.4만 |
|---|
| 2026.06.30 | ₩14,497 | ₩14,497 | ₩14,242 | ₩14,470 | -0.19% | 11.4만 |
|---|
| 2026.06.29 | ₩14,390 | ₩14,457 | ₩14,349 | ₩14,443 | +0.37% | 10.1만 |
|---|
| 2026.06.26 | ₩14,256 | ₩14,363 | ₩14,256 | ₩14,349 | +0.66% | 7.5만 |
|---|
| 2026.06.25 | ₩14,229 | ₩14,296 | ₩14,202 | ₩14,269 | +0.28% | 12.5만 |
|---|
| 2026.06.24 | ₩14,376 | ₩14,497 | ₩14,108 | ₩14,202 | -1.21% | 24.9만 |
|---|
| 2026.06.23 | ₩14,376 | ₩14,390 | ₩14,323 | ₩14,336 | -0.28% | 5.1만 |
|---|
| 2026.06.22 | ₩14,323 | ₩14,430 | ₩14,256 | ₩14,363 | +0.28% | 22.4만 |
|---|
| 2026.06.18 | ₩14,309 | ₩14,323 | ₩14,229 | ₩14,296 | -0.09% | 4.3만 |
|---|
| 2026.06.17 | ₩14,242 | ₩14,242 | ₩14,175 | ₩14,215 | -0.19% | 4.5만 |
|---|
| 2026.06.16 | ₩14,189 | ₩14,256 | ₩14,162 | ₩14,215 | +0.19% | 5만 |
|---|
| 2026.06.15 | ₩14,242 | ₩14,269 | ₩14,189 | ₩14,215 | -0.19% | 7.5만 |
|---|
| 2026.06.12 | ₩14,269 | ₩14,323 | ₩14,256 | ₩14,296 | +0.19% | 12만 |
|---|
| 2026.06.11 | ₩14,349 | ₩14,349 | ₩14,309 | ₩14,323 | -0.19% | 7.9만 |
|---|
| 2026.06.10 | ₩14,336 | ₩14,349 | ₩14,296 | ₩14,309 | -0.19% | 15.5만 |
|---|
| 2026.06.09 | ₩14,282 | ₩14,323 | ₩14,269 | ₩14,323 | +0.28% | 7.6만 |
|---|
| 2026.06.08 | ₩14,349 | ₩14,349 | ₩14,242 | ₩14,256 | -0.65% | 8.4만 |
|---|
| 2026.06.05 | ₩14,242 | ₩14,349 | ₩14,242 | ₩14,309 | +0.47% | 6.9만 |
|---|
| 2026.06.04 | ₩14,269 | ₩14,349 | ₩14,162 | ₩14,309 | +0.28% | 10만 |
|---|
| 2026.06.03 | ₩14,229 | ₩14,269 | ₩14,148 | ₩14,256 | +0.19% | 8.5만 |
|---|
| 2026.06.02 | ₩14,202 | ₩14,269 | ₩14,121 | ₩14,242 | +0.28% | 11.7만 |
|---|
| 2026.06.01 | ₩14,256 | ₩14,349 | ₩14,135 | ₩14,215 | -0.28% | 7.4만 |
|---|
| 2026.05.29 | ₩14,309 | ₩14,349 | ₩14,215 | ₩14,296 | -0.09% | 13.9만 |
|---|
| 2026.05.28 | ₩14,202 | ₩14,282 | ₩14,148 | ₩14,282 | +0.57% | 8.8만 |
|---|
| 2026.05.27 | ₩14,175 | ₩14,269 | ₩14,108 | ₩14,202 | +0.19% | 7.8만 |
|---|
| 2026.05.26 | ₩14,108 | ₩14,175 | ₩14,054 | ₩14,148 | +0.29% | 11.5만 |
|---|
| 2026.05.22 | ₩14,108 | ₩14,108 | ₩14,068 | ₩14,081 | -0.19% | 3.3만 |
|---|
| 2026.05.21 | ₩14,041 | ₩14,081 | ₩14,028 | ₩14,081 | +0.29% | 5.3만 |
|---|
| 2026.05.20 | ₩14,068 | ₩14,108 | ₩14,014 | ₩14,054 | -0.10% | 10.8만 |
|---|
| 2026.05.19 | ₩14,068 | ₩14,162 | ₩14,001 | ₩14,041 | -0.19% | 8.2만 |
|---|
| 2026.05.18 | ₩14,175 | ₩14,215 | ₩14,108 | ₩14,135 | -0.28% | 8.1만 |
|---|
| 2026.05.15 | ₩14,229 | ₩14,256 | ₩14,162 | ₩14,175 | -0.38% | 7.7만 |
|---|
| 2026.05.14 | ₩14,349 | ₩14,363 | ₩14,309 | ₩14,323 | -0.19% | 7.7만 |
|---|
| 2026.05.13 | ₩14,417 | ₩14,430 | ₩14,390 | ₩14,390 | -0.19% | 8.3만 |
|---|
| 2026.05.12 | ₩14,390 | ₩14,417 | ₩14,349 | ₩14,403 | +0.09% | 12.8만 |
|---|
| 2026.05.11 | ₩14,336 | ₩14,457 | ₩14,336 | ₩14,363 | +0.19% | 10.9만 |
|---|
| 2026.05.08 | ₩14,403 | ₩14,403 | ₩14,282 | ₩14,336 | -0.47% | 5.3만 |
|---|
| 2026.05.07 | ₩14,282 | ₩14,363 | ₩14,269 | ₩14,296 | +0.09% | 9.7만 |
|---|
| 2026.05.06 | ₩14,215 | ₩14,269 | ₩14,215 | ₩14,269 | +0.38% | 8.7만 |
|---|
| 2026.05.05 | ₩14,215 | ₩14,229 | ₩14,095 | ₩14,189 | -0.19% | 10만 |
|---|
| 2026.05.04 | ₩14,269 | ₩14,323 | ₩14,148 | ₩14,215 | -0.38% | 12.1만 |
|---|
| 2026.05.01 | ₩14,403 | ₩14,417 | ₩14,282 | ₩14,336 | -0.47% | 14.5만 |
|---|
| 2026.04.30 | ₩14,390 | ₩14,417 | ₩14,282 | ₩14,403 | +0.09% | 8.3만 |
|---|
| 2026.04.29 | ₩14,363 | ₩14,403 | ₩14,296 | ₩14,349 | -0.09% | 11.4만 |
|---|
| 2026.04.28 | ₩14,336 | ₩14,376 | ₩14,256 | ₩14,376 | +0.28% | 12.4만 |
|---|
| 2026.04.27 | ₩14,309 | ₩14,349 | ₩14,242 | ₩14,309 | 0.00% | 10.5만 |
|---|
| 2026.04.24 | ₩14,242 | ₩14,282 | ₩14,215 | ₩14,282 | +0.28% | 4.8만 |
|---|
| 2026.04.23 | ₩14,269 | ₩14,282 | ₩14,189 | ₩14,242 | -0.19% | 3.8만 |
|---|
| 2026.04.22 | ₩14,215 | ₩14,269 | ₩14,162 | ₩14,229 | +0.09% | 7.5만 |
|---|
| 2026.04.21 | ₩14,323 | ₩14,323 | ₩14,108 | ₩14,189 | -0.94% | 4.6만 |
|---|
| 2026.04.20 | ₩14,256 | ₩14,349 | ₩14,121 | ₩14,296 | +0.28% | 9.2만 |
|---|
| 2026.04.17 | ₩14,229 | ₩14,282 | ₩14,229 | ₩14,269 | +0.28% | 7만 |
|---|
| 2026.04.16 | ₩14,175 | ₩14,242 | ₩14,095 | ₩14,202 | +0.19% | 5.6만 |
|---|
| 2026.04.15 | ₩14,202 | ₩14,269 | ₩14,121 | ₩14,148 | -0.38% | 11.6만 |
|---|
| 2026.04.14 | ₩14,215 | ₩14,323 | ₩14,215 | ₩14,256 | +0.28% | 8.3만 |
|---|
| 2026.04.13 | ₩14,269 | ₩14,363 | ₩14,189 | ₩14,336 | +0.47% | 6.7만 |
|---|
| 2026.04.10 | ₩14,242 | ₩14,376 | ₩14,242 | ₩14,309 | +0.47% | 19.7만 |
|---|
| 2026.04.09 | ₩14,081 | ₩14,215 | ₩14,081 | ₩14,202 | +0.86% | 15.9만 |
|---|
| 2026.04.08 | ₩13,974 | ₩14,135 | ₩13,974 | ₩14,108 | +0.96% | 11만 |
|---|
| 2026.04.07 | ₩13,813 | ₩13,880 | ₩13,759 | ₩13,867 | +0.39% | 7.6만 |
|---|
| 2026.04.06 | ₩13,974 | ₩13,974 | ₩13,813 | ₩13,840 | -0.96% | 10.2만 |
|---|
| 2026.04.02 | ₩13,947 | ₩14,028 | ₩13,893 | ₩13,961 | +0.10% | 13.6만 |
|---|
| 2026.04.01 | ₩14,028 | ₩14,108 | ₩13,987 | ₩14,014 | -0.10% | 14.9만 |
|---|
| 2026.03.31 | ₩13,947 | ₩14,081 | ₩13,853 | ₩14,001 | +0.38% | 14.1만 |
|---|
| 2026.03.30 | ₩13,961 | ₩14,054 | ₩13,800 | ₩13,934 | -0.19% | 10.2만 |
|---|
| 2026.03.27 | ₩13,893 | ₩13,974 | ₩13,800 | ₩13,880 | -0.10% | 11만 |
|---|
| 2026.03.26 | ₩14,081 | ₩14,121 | ₩13,893 | ₩13,987 | -0.67% | 12.7만 |
|---|
| 2026.03.25 | ₩14,162 | ₩14,242 | ₩14,081 | ₩14,135 | -0.19% | 7.8만 |
|---|
| 2026.03.24 | ₩14,309 | ₩14,336 | ₩14,095 | ₩14,135 | -1.22% | 11.7만 |
|---|
| 2026.03.23 | ₩14,417 | ₩14,417 | ₩14,256 | ₩14,349 | -0.47% | 10.1만 |
|---|
| 2026.03.20 | ₩14,403 | ₩14,510 | ₩14,296 | ₩14,363 | -0.28% | 13.8만 |
|---|
| 2026.03.19 | ₩14,484 | ₩14,551 | ₩14,403 | ₩14,443 | -0.28% | 4.7만 |
|---|
| 2026.03.18 | ₩14,551 | ₩14,644 | ₩14,510 | ₩14,524 | -0.18% | 4만 |
|---|
| 2026.03.17 | ₩14,551 | ₩14,618 | ₩14,497 | ₩14,618 | +0.46% | 11만 |
|---|
| 2026.03.16 | ₩14,551 | ₩14,564 | ₩14,497 | ₩14,497 | -0.37% | 5.7만 |
|---|
| 2026.03.13 | ₩14,524 | ₩14,644 | ₩14,524 | ₩14,564 | +0.28% | 4.4만 |
|---|
| 2026.03.12 | ₩14,591 | ₩14,618 | ₩14,551 | ₩14,551 | -0.28% | 10.3만 |
|---|
| 2026.03.11 | ₩14,671 | ₩14,671 | ₩14,510 | ₩14,591 | -0.55% | 7만 |
|---|
| 2026.03.10 | ₩14,604 | ₩14,685 | ₩14,591 | ₩14,644 | +0.28% | 12.7만 |
|---|
| 2026.03.09 | ₩14,779 | ₩14,819 | ₩14,551 | ₩14,604 | -1.18% | 9.7만 |
|---|
| 2026.03.06 | ₩14,805 | ₩14,846 | ₩14,685 | ₩14,738 | -0.45% | 7.2만 |
|---|
| 2026.03.05 | ₩14,899 | ₩14,913 | ₩14,805 | ₩14,832 | -0.45% | 9.9만 |
|---|
| 2026.03.04 | ₩14,993 | ₩15,007 | ₩14,846 | ₩14,993 | 0.00% | 12만 |
|---|
| 2026.03.03 | ₩14,980 | ₩14,993 | ₩14,859 | ₩14,993 | +0.09% | 14만 |
|---|
| 2026.03.02 | ₩15,141 | ₩15,141 | ₩14,993 | ₩15,007 | -0.89% | 15.3만 |
|---|
| 2026.02.27 | ₩15,168 | ₩15,235 | ₩15,127 | ₩15,181 | +0.09% | 15.6만 |
|---|
| 2026.02.26 | ₩15,154 | ₩15,154 | ₩15,074 | ₩15,127 | -0.18% | 6.7만 |
|---|
| 2026.02.25 | ₩15,100 | ₩15,127 | ₩14,993 | ₩15,114 | +0.09% | 11.8만 |
|---|
| 2026.02.24 | ₩15,100 | ₩15,100 | ₩14,926 | ₩15,087 | -0.09% | 8.9만 |
|---|
| 2026.02.23 | ₩15,033 | ₩15,060 | ₩14,953 | ₩15,060 | +0.18% | 10.1만 |
|---|
| 2026.02.20 | ₩15,047 | ₩15,047 | ₩14,980 | ₩15,020 | -0.18% | 4.7만 |
|---|
| 2026.02.19 | ₩15,033 | ₩15,060 | ₩14,940 | ₩15,020 | -0.09% | 5만 |
|---|
| 2026.02.18 | ₩15,100 | ₩15,114 | ₩14,886 | ₩15,007 | -0.62% | 12.5만 |
|---|
| 2026.02.17 | ₩15,087 | ₩15,154 | ₩15,020 | ₩15,087 | 0.00% | 13.2만 |
|---|
| 2026.02.13 | ₩15,100 | ₩15,181 | ₩15,100 | ₩15,154 | +0.36% | 9.5만 |
|---|
| 2026.02.12 | ₩15,114 | ₩15,141 | ₩15,100 | ₩15,127 | +0.09% | 6.3만 |
|---|
| 2026.02.11 | ₩15,114 | ₩15,141 | ₩15,033 | ₩15,100 | -0.09% | 11.9만 |
|---|
| 2026.02.10 | ₩15,100 | ₩15,127 | ₩15,060 | ₩15,114 | +0.09% | 7.6만 |
|---|
| 2026.02.09 | ₩15,020 | ₩15,114 | ₩15,007 | ₩15,100 | +0.54% | 16.7만 |
|---|
| 2026.02.06 | ₩14,966 | ₩15,074 | ₩14,940 | ₩14,993 | +0.18% | 7.8만 |
|---|
| 2026.02.05 | ₩14,953 | ₩15,007 | ₩14,886 | ₩14,940 | -0.09% | 4.4만 |
|---|
| 2026.02.04 | ₩15,020 | ₩15,020 | ₩14,846 | ₩14,926 | -0.62% | 7.8만 |
|---|
| 2026.02.03 | ₩14,980 | ₩15,047 | ₩14,926 | ₩14,966 | -0.09% | 11.5만 |
|---|
| 2026.02.02 | ₩14,913 | ₩14,953 | ₩14,846 | ₩14,953 | +0.27% | 8.5만 |
|---|
| 2026.01.30 | ₩14,953 | ₩14,953 | ₩14,846 | ₩14,913 | -0.27% | 13.9만 |
|---|
| 2026.01.29 | ₩14,805 | ₩14,872 | ₩14,738 | ₩14,872 | +0.45% | 17.2만 |
|---|
| 2026.01.28 | ₩14,752 | ₩14,805 | ₩14,712 | ₩14,752 | 0.00% | 7.6만 |
|---|
| 2026.01.27 | ₩14,779 | ₩14,859 | ₩14,712 | ₩14,792 | +0.09% | 13.1만 |
|---|
| 2026.01.26 | ₩14,846 | ₩14,899 | ₩14,631 | ₩14,765 | -0.54% | 15.1만 |
|---|
| 2026.01.23 | ₩14,832 | ₩14,846 | ₩14,725 | ₩14,792 | -0.27% | 9.9만 |
|---|
| 2026.01.22 | ₩14,832 | ₩14,859 | ₩14,779 | ₩14,819 | -0.09% | 12.7만 |
|---|
| 2026.01.21 | ₩14,953 | ₩14,953 | ₩14,819 | ₩14,872 | -0.54% | 9.1만 |
|---|
| 2026.01.20 | ₩14,940 | ₩14,966 | ₩14,805 | ₩14,913 | -0.18% | 9.8만 |
|---|
| 2026.01.16 | ₩15,074 | ₩15,114 | ₩14,953 | ₩15,060 | -0.09% | 4.9만 |
|---|
| 2026.01.15 | ₩15,154 | ₩15,154 | ₩15,033 | ₩15,100 | -0.35% | 4.3만 |
|---|
| 2026.01.14 | ₩15,141 | ₩15,261 | ₩15,007 | ₩15,208 | +0.44% | 15.7만 |
|---|
| 2026.01.13 | ₩15,127 | ₩15,141 | ₩15,060 | ₩15,141 | +0.09% | 7.2만 |
|---|
| 2026.01.12 | ₩15,074 | ₩15,074 | ₩15,020 | ₩15,060 | -0.09% | 4.4만 |
|---|
| 2026.01.09 | ₩15,047 | ₩15,087 | ₩15,020 | ₩15,074 | +0.18% | 7.2만 |
|---|
| 2026.01.08 | ₩15,020 | ₩15,114 | ₩14,966 | ₩15,020 | 0.00% | 17.8만 |
|---|
| 2026.01.07 | ₩15,033 | ₩15,074 | ₩14,953 | ₩15,020 | -0.09% | 5.8만 |
|---|
| 2026.01.06 | ₩14,993 | ₩15,007 | ₩14,886 | ₩14,953 | -0.27% | 7.5만 |
|---|
| 2026.01.05 | ₩15,007 | ₩15,007 | ₩14,886 | ₩14,966 | -0.27% | 6만 |
|---|
| 2026.01.02 | ₩15,033 | ₩15,033 | ₩14,819 | ₩14,980 | -0.36% | 11.4만 |
|---|
| 2025.12.31 | ₩14,913 | ₩15,033 | ₩14,779 | ₩14,926 | +0.09% | 21.3만 |
|---|
| 2025.12.30 | ₩14,591 | ₩14,899 | ₩14,591 | ₩14,899 | +2.11% | 19.5만 |
|---|
| 2025.12.29 | ₩14,618 | ₩14,618 | ₩14,417 | ₩14,577 | -0.28% | 8.7만 |
|---|
| 2025.12.26 | ₩14,537 | ₩14,577 | ₩14,457 | ₩14,537 | 0.00% | 12.2만 |
|---|
| 2025.12.24 | ₩14,376 | ₩14,470 | ₩14,363 | ₩14,443 | +0.47% | 3.6만 |
|---|
| 2025.12.23 | ₩14,484 | ₩14,484 | ₩14,309 | ₩14,323 | -1.11% | 21.6만 |
|---|
| 2025.12.22 | ₩14,577 | ₩14,577 | ₩14,323 | ₩14,430 | -1.01% | 11.9만 |
|---|
| 2025.12.19 | ₩14,846 | ₩14,846 | ₩14,363 | ₩14,497 | -2.35% | 16.2만 |
|---|
| 2025.12.18 | ₩14,537 | ₩14,765 | ₩14,417 | ₩14,738 | +1.38% | 18.9만 |
|---|
| 2025.12.17 | ₩14,390 | ₩14,510 | ₩14,336 | ₩14,484 | +0.65% | 7.7만 |
|---|
| 2025.12.16 | ₩14,349 | ₩14,564 | ₩14,175 | ₩14,349 | 0.00% | 22.4만 |
|---|
| 2025.12.15 | ₩14,524 | ₩14,537 | ₩14,349 | ₩14,376 | -1.02% | 12.7만 |
|---|
| 2025.12.12 | ₩14,779 | ₩14,779 | ₩14,537 | ₩14,631 | -1.00% | 13.6만 |
|---|
| 2025.12.11 | ₩14,644 | ₩14,913 | ₩14,591 | ₩14,859 | +1.47% | 9.2만 |
|---|
| 2025.12.10 | ₩14,805 | ₩14,805 | ₩14,524 | ₩14,698 | -0.72% | 18.7만 |
|---|
| 2025.12.09 | ₩14,524 | ₩14,685 | ₩14,457 | ₩14,685 | +1.11% | 18.4만 |
|---|
| 2025.12.08 | ₩14,390 | ₩14,577 | ₩14,363 | ₩14,457 | +0.47% | 19.8만 |
|---|
| 2025.12.05 | ₩14,457 | ₩14,484 | ₩14,336 | ₩14,417 | -0.28% | 13.7만 |
|---|
| 2025.12.04 | ₩14,417 | ₩14,457 | ₩14,296 | ₩14,457 | +0.28% | 16.8만 |
|---|
| 2025.12.03 | ₩14,376 | ₩14,417 | ₩14,229 | ₩14,363 | -0.09% | 15.1만 |
|---|
| 2025.12.02 | ₩14,175 | ₩14,376 | ₩14,068 | ₩14,376 | +1.42% | 20.1만 |
|---|
| 2025.12.01 | ₩14,417 | ₩14,430 | ₩14,108 | ₩14,148 | -1.86% | 23.1만 |
|---|
| 2025.11.28 | ₩14,537 | ₩14,551 | ₩14,363 | ₩14,443 | -0.65% | 9.9만 |
|---|
| 2025.11.26 | ₩14,417 | ₩14,484 | ₩14,363 | ₩14,443 | +0.19% | 13.3만 |
|---|
| 2025.11.25 | ₩14,564 | ₩14,564 | ₩14,403 | ₩14,457 | -0.74% | 13.1만 |
|---|
| 2025.11.24 | ₩14,537 | ₩14,725 | ₩14,349 | ₩14,470 | -0.46% | 11.9만 |
|---|
| 2025.11.21 | ₩14,537 | ₩14,765 | ₩14,457 | ₩14,457 | -0.55% | 11.4만 |
|---|
| 2025.11.20 | ₩14,899 | ₩14,899 | ₩14,564 | ₩14,618 | -1.89% | 13.5만 |
|---|
| 2025.11.19 | ₩15,020 | ₩15,033 | ₩14,765 | ₩14,819 | -1.34% | 6.8만 |
|---|
| 2025.11.18 | ₩15,141 | ₩15,141 | ₩14,940 | ₩15,007 | -0.89% | 6.7만 |
|---|
| 2025.11.17 | ₩15,127 | ₩15,154 | ₩15,047 | ₩15,100 | -0.18% | 6.9만 |
|---|
| 2025.11.14 | ₩15,221 | ₩15,261 | ₩15,127 | ₩15,194 | -0.18% | 16.9만 |
|---|
| 2025.11.13 | ₩15,114 | ₩15,141 | ₩14,993 | ₩15,127 | +0.09% | 18.6만 |
|---|
| 2025.11.12 | ₩15,047 | ₩15,154 | ₩15,007 | ₩15,074 | +0.18% | 12.3만 |
|---|
| 2025.11.11 | ₩15,181 | ₩15,181 | ₩15,007 | ₩15,047 | -0.88% | 8.8만 |
|---|
| 2025.11.10 | ₩15,047 | ₩15,141 | ₩14,899 | ₩14,993 | -0.36% | 6.8만 |
|---|
| 2025.11.07 | ₩15,060 | ₩15,074 | ₩14,980 | ₩15,007 | -0.36% | 6.9만 |
|---|
| 2025.11.06 | ₩15,141 | ₩15,141 | ₩15,047 | ₩15,114 | -0.18% | 12.4만 |
|---|
| 2025.11.05 | ₩15,168 | ₩15,168 | ₩15,033 | ₩15,100 | -0.44% | 15만 |
|---|
| 2025.11.04 | ₩15,114 | ₩15,194 | ₩14,993 | ₩15,154 | +0.27% | 9.7만 |
|---|
| 2025.11.03 | ₩15,194 | ₩15,235 | ₩14,953 | ₩15,114 | -0.53% | 13.1만 |
|---|
| 2025.10.31 | ₩14,805 | ₩15,074 | ₩14,725 | ₩15,007 | +1.36% | 18.6만 |
|---|
| 2025.10.30 | ₩14,712 | ₩14,805 | ₩14,658 | ₩14,805 | +0.64% | 14.1만 |
|---|
| 2025.10.29 | ₩14,537 | ₩14,712 | ₩14,537 | ₩14,712 | +1.20% | 11.3만 |
|---|
| 2025.10.28 | ₩14,591 | ₩14,591 | ₩14,484 | ₩14,551 | -0.28% | 3.7만 |
|---|
| 2025.10.27 | ₩14,497 | ₩14,604 | ₩14,484 | ₩14,537 | +0.28% | 3.4만 |
|---|
| 2025.10.24 | ₩14,551 | ₩14,551 | ₩14,457 | ₩14,524 | -0.18% | 7만 |
|---|
| 2025.10.23 | ₩14,484 | ₩14,497 | ₩14,430 | ₩14,497 | +0.09% | 7.3만 |
|---|
| 2025.10.22 | ₩14,497 | ₩14,510 | ₩14,403 | ₩14,484 | -0.09% | 4.9만 |
|---|
| 2025.10.21 | ₩14,470 | ₩14,470 | ₩14,417 | ₩14,430 | -0.28% | 3.1만 |
|---|
| 2025.10.20 | ₩14,443 | ₩14,443 | ₩14,349 | ₩14,390 | -0.37% | 6.2만 |
|---|
| 2025.10.17 | ₩14,349 | ₩14,457 | ₩14,256 | ₩14,403 | +0.37% | 7.5만 |
|---|
| 2025.10.16 | ₩14,390 | ₩14,430 | ₩14,296 | ₩14,430 | +0.28% | 9.8만 |
|---|
| 2025.10.15 | ₩14,497 | ₩14,497 | ₩14,376 | ₩14,430 | -0.46% | 10.3만 |
|---|
| 2025.10.14 | ₩14,148 | ₩14,470 | ₩14,148 | ₩14,443 | +2.09% | 9.1만 |
|---|
| 2025.10.13 | ₩14,215 | ₩14,242 | ₩14,095 | ₩14,202 | -0.09% | 8.8만 |
|---|
| 2025.10.10 | ₩14,175 | ₩14,256 | ₩14,175 | ₩14,202 | +0.19% | 11.6만 |
|---|