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 | ₩11,900 | ₩11,927 | ₩11,780 | ₩11,913 | +0.11% | 29.2만 |
| 2026.10.08 | ₩11,660 | ₩11,753 | ₩11,606 | ₩11,753 | +0.80% | 41.3만 |
| 2026.10.07 | ₩11,647 | ₩11,927 | ₩11,606 | ₩11,727 | +0.69% | 45.1만 |
| 2026.10.06 | ₩11,740 | ₩11,993 | ₩11,700 | ₩11,940 | +1.70% | 41.2만 |
| 2026.10.05 | ₩11,940 | ₩11,993 | ₩11,780 | ₩11,793 | -1.23% | 31.5만 |
| 2026.10.02 | ₩12,140 | ₩12,193 | ₩11,953 | ₩11,967 | -1.43% | 32.8만 |
| 2026.10.01 | ₩11,980 | ₩12,153 | ₩11,953 | ₩12,060 | +0.67% | 43만 |
| 2026.09.30 | ₩11,980 | ₩12,274 | ₩11,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,980 |
| 0.00% |
| 82만 |
| 2026.09.29 | ₩11,913 | ₩12,033 | ₩11,820 | ₩12,007 | +0.78% | 38.8만 |
|---|
| 2026.09.28 | ₩12,073 | ₩12,073 | ₩11,740 | ₩11,913 | -1.33% | 46.4만 |
|---|
| 2026.09.25 | ₩12,113 | ₩12,193 | ₩11,953 | ₩12,193 | +0.66% | 52.1만 |
|---|
| 2026.09.24 | ₩12,474 | ₩12,474 | ₩12,073 | ₩12,100 | -2.99% | 39.7만 |
|---|
| 2026.09.23 | ₩12,714 | ₩12,714 | ₩12,434 | ₩12,474 | -1.89% | 29.6만 |
|---|
| 2026.09.22 | ₩12,887 | ₩12,887 | ₩12,727 | ₩12,727 | -1.24% | 19.3만 |
|---|
| 2026.09.21 | ₩12,941 | ₩12,941 | ₩12,794 | ₩12,887 | -0.41% | 14.6만 |
|---|
| 2026.09.18 | ₩12,967 | ₩13,021 | ₩12,807 | ₩12,874 | -0.72% | 14.3만 |
|---|
| 2026.09.17 | ₩12,981 | ₩13,141 | ₩12,941 | ₩13,021 | +0.31% | 17.8만 |
|---|
| 2026.09.16 | ₩12,954 | ₩13,087 | ₩12,927 | ₩12,941 | -0.10% | 20.7만 |
|---|
| 2026.09.15 | ₩13,114 | ₩13,181 | ₩12,981 | ₩13,007 | -0.81% | 14.9만 |
|---|
| 2026.09.14 | ₩13,141 | ₩13,207 | ₩13,074 | ₩13,167 | +0.20% | 11.1만 |
|---|
| 2026.09.11 | ₩13,274 | ₩13,301 | ₩13,221 | ₩13,247 | -0.20% | 11.9만 |
|---|
| 2026.09.10 | ₩13,381 | ₩13,408 | ₩13,207 | ₩13,221 | -1.20% | 20.4만 |
|---|
| 2026.09.09 | ₩13,594 | ₩13,594 | ₩13,434 | ₩13,434 | -1.18% | 19.5만 |
|---|
| 2026.09.08 | ₩13,661 | ₩13,674 | ₩13,568 | ₩13,594 | -0.49% | 9.1만 |
|---|
| 2026.09.04 | ₩13,714 | ₩13,768 | ₩13,608 | ₩13,648 | -0.49% | 12.3만 |
|---|
| 2026.09.03 | ₩13,674 | ₩13,768 | ₩13,634 | ₩13,714 | +0.29% | 17.2만 |
|---|
| 2026.09.02 | ₩13,768 | ₩13,768 | ₩13,674 | ₩13,728 | -0.29% | 10.6만 |
|---|
| 2026.09.01 | ₩13,901 | ₩13,914 | ₩13,741 | ₩13,741 | -1.15% | 10.9만 |
|---|
| 2026.08.31 | ₩14,035 | ₩14,048 | ₩13,888 | ₩13,981 | -0.38% | 10.4만 |
|---|
| 2026.08.28 | ₩14,048 | ₩14,088 | ₩13,928 | ₩14,008 | -0.28% | 12.1만 |
|---|
| 2026.08.27 | ₩14,021 | ₩14,035 | ₩14,008 | ₩14,021 | 0.00% | 6.1만 |
|---|
| 2026.08.26 | ₩14,075 | ₩14,088 | ₩14,008 | ₩14,008 | -0.47% | 8.5만 |
|---|
| 2026.08.25 | ₩14,048 | ₩14,048 | ₩13,981 | ₩14,048 | 0.00% | 6만 |
|---|
| 2026.08.24 | ₩14,035 | ₩14,061 | ₩13,968 | ₩13,994 | -0.29% | 4.3만 |
|---|
| 2026.08.21 | ₩14,008 | ₩14,035 | ₩13,968 | ₩14,008 | 0.00% | 7.1만 |
|---|
| 2026.08.20 | ₩14,048 | ₩14,101 | ₩13,954 | ₩13,968 | -0.57% | 6.4만 |
|---|
| 2026.08.19 | ₩14,141 | ₩14,155 | ₩14,048 | ₩14,048 | -0.66% | 4.5만 |
|---|
| 2026.08.18 | ₩14,115 | ₩14,141 | ₩13,981 | ₩14,141 | +0.19% | 11.6만 |
|---|
| 2026.08.17 | ₩14,248 | ₩14,275 | ₩14,141 | ₩14,141 | -0.75% | 5.6만 |
|---|
| 2026.08.14 | ₩14,368 | ₩14,381 | ₩14,301 | ₩14,355 | -0.09% | 12.8만 |
|---|
| 2026.08.13 | ₩14,341 | ₩14,341 | ₩14,315 | ₩14,328 | -0.09% | 5.8만 |
|---|
| 2026.08.12 | ₩14,328 | ₩14,328 | ₩14,235 | ₩14,315 | -0.09% | 5.6만 |
|---|
| 2026.08.11 | ₩14,315 | ₩14,395 | ₩14,235 | ₩14,315 | 0.00% | 8.3만 |
|---|
| 2026.08.10 | ₩14,195 | ₩14,275 | ₩14,181 | ₩14,248 | +0.38% | 7.8만 |
|---|
| 2026.08.07 | ₩14,141 | ₩14,181 | ₩14,088 | ₩14,181 | +0.28% | 9.5만 |
|---|
| 2026.08.06 | ₩14,115 | ₩14,168 | ₩14,101 | ₩14,115 | 0.00% | 4.4만 |
|---|
| 2026.08.05 | ₩14,075 | ₩14,208 | ₩14,061 | ₩14,115 | +0.28% | 12.6만 |
|---|
| 2026.08.04 | ₩14,021 | ₩14,115 | ₩14,008 | ₩14,061 | +0.29% | 11.6만 |
|---|
| 2026.08.03 | ₩14,101 | ₩14,101 | ₩13,954 | ₩13,981 | -0.85% | 9.4만 |
|---|
| 2026.07.31 | ₩14,075 | ₩14,088 | ₩13,954 | ₩14,075 | 0.00% | 20.5만 |
|---|
| 2026.07.30 | ₩14,075 | ₩14,128 | ₩13,941 | ₩14,021 | -0.38% | 8.6만 |
|---|
| 2026.07.29 | ₩14,155 | ₩14,181 | ₩14,021 | ₩14,048 | -0.75% | 5.8만 |
|---|
| 2026.07.28 | ₩14,035 | ₩14,155 | ₩13,954 | ₩14,128 | +0.67% | 15.7만 |
|---|
| 2026.07.27 | ₩14,048 | ₩14,168 | ₩13,941 | ₩14,008 | -0.28% | 11.7만 |
|---|
| 2026.07.24 | ₩14,088 | ₩14,141 | ₩13,981 | ₩13,994 | -0.66% | 10.8만 |
|---|
| 2026.07.23 | ₩14,128 | ₩14,141 | ₩14,048 | ₩14,128 | 0.00% | 17.6만 |
|---|
| 2026.07.22 | ₩14,221 | ₩14,248 | ₩14,141 | ₩14,168 | -0.38% | 11.6만 |
|---|
| 2026.07.21 | ₩14,341 | ₩14,368 | ₩14,181 | ₩14,221 | -0.84% | 12.1만 |
|---|
| 2026.07.20 | ₩14,368 | ₩14,395 | ₩14,341 | ₩14,341 | -0.19% | 6만 |
|---|
| 2026.07.17 | ₩14,381 | ₩14,408 | ₩14,275 | ₩14,381 | 0.00% | 9.2만 |
|---|
| 2026.07.16 | ₩14,368 | ₩14,448 | ₩14,355 | ₩14,408 | +0.28% | 14만 |
|---|
| 2026.07.15 | ₩14,501 | ₩14,501 | ₩14,288 | ₩14,355 | -1.01% | 7.2만 |
|---|
| 2026.07.14 | ₩14,501 | ₩14,515 | ₩14,448 | ₩14,501 | 0.00% | 10.4만 |
|---|
| 2026.07.13 | ₩14,448 | ₩14,515 | ₩14,448 | ₩14,501 | +0.37% | 8.2만 |
|---|
| 2026.07.10 | ₩14,435 | ₩14,448 | ₩14,421 | ₩14,448 | +0.09% | 7.4만 |
|---|
| 2026.07.09 | ₩14,355 | ₩14,408 | ₩14,341 | ₩14,408 | +0.37% | 8만 |
|---|
| 2026.07.08 | ₩14,395 | ₩14,408 | ₩14,275 | ₩14,341 | -0.37% | 4.1만 |
|---|
| 2026.07.07 | ₩14,448 | ₩14,501 | ₩14,395 | ₩14,421 | -0.18% | 5.6만 |
|---|
| 2026.07.06 | ₩14,341 | ₩14,528 | ₩14,341 | ₩14,421 | +0.56% | 14.3만 |
|---|
| 2026.07.02 | ₩14,381 | ₩14,461 | ₩14,381 | ₩14,395 | +0.09% | 5.7만 |
|---|
| 2026.07.01 | ₩14,381 | ₩14,435 | ₩14,341 | ₩14,435 | +0.37% | 11.4만 |
|---|
| 2026.06.30 | ₩14,421 | ₩14,421 | ₩14,168 | ₩14,395 | -0.19% | 11.4만 |
|---|
| 2026.06.29 | ₩14,315 | ₩14,381 | ₩14,275 | ₩14,368 | +0.37% | 10.1만 |
|---|
| 2026.06.26 | ₩14,181 | ₩14,288 | ₩14,181 | ₩14,275 | +0.66% | 7.5만 |
|---|
| 2026.06.25 | ₩14,155 | ₩14,221 | ₩14,128 | ₩14,195 | +0.28% | 12.5만 |
|---|
| 2026.06.24 | ₩14,301 | ₩14,421 | ₩14,035 | ₩14,128 | -1.21% | 24.9만 |
|---|
| 2026.06.23 | ₩14,301 | ₩14,315 | ₩14,248 | ₩14,261 | -0.28% | 5.1만 |
|---|
| 2026.06.22 | ₩14,248 | ₩14,355 | ₩14,181 | ₩14,288 | +0.28% | 22.4만 |
|---|
| 2026.06.18 | ₩14,235 | ₩14,248 | ₩14,155 | ₩14,221 | -0.09% | 4.3만 |
|---|
| 2026.06.17 | ₩14,168 | ₩14,168 | ₩14,101 | ₩14,141 | -0.19% | 4.5만 |
|---|
| 2026.06.16 | ₩14,115 | ₩14,181 | ₩14,088 | ₩14,141 | +0.19% | 5만 |
|---|
| 2026.06.15 | ₩14,168 | ₩14,195 | ₩14,115 | ₩14,141 | -0.19% | 7.5만 |
|---|
| 2026.06.12 | ₩14,195 | ₩14,248 | ₩14,181 | ₩14,221 | +0.19% | 12만 |
|---|
| 2026.06.11 | ₩14,275 | ₩14,275 | ₩14,235 | ₩14,248 | -0.19% | 7.9만 |
|---|
| 2026.06.10 | ₩14,261 | ₩14,275 | ₩14,221 | ₩14,235 | -0.19% | 15.5만 |
|---|
| 2026.06.09 | ₩14,208 | ₩14,248 | ₩14,195 | ₩14,248 | +0.28% | 7.6만 |
|---|
| 2026.06.08 | ₩14,275 | ₩14,275 | ₩14,168 | ₩14,181 | -0.65% | 8.4만 |
|---|
| 2026.06.05 | ₩14,168 | ₩14,275 | ₩14,168 | ₩14,235 | +0.47% | 6.9만 |
|---|
| 2026.06.04 | ₩14,195 | ₩14,275 | ₩14,088 | ₩14,235 | +0.28% | 10만 |
|---|
| 2026.06.03 | ₩14,155 | ₩14,195 | ₩14,075 | ₩14,181 | +0.19% | 8.5만 |
|---|
| 2026.06.02 | ₩14,128 | ₩14,195 | ₩14,048 | ₩14,168 | +0.28% | 11.7만 |
|---|
| 2026.06.01 | ₩14,181 | ₩14,275 | ₩14,061 | ₩14,141 | -0.28% | 7.4만 |
|---|
| 2026.05.29 | ₩14,235 | ₩14,275 | ₩14,141 | ₩14,221 | -0.09% | 13.9만 |
|---|
| 2026.05.28 | ₩14,128 | ₩14,208 | ₩14,075 | ₩14,208 | +0.57% | 8.8만 |
|---|
| 2026.05.27 | ₩14,101 | ₩14,195 | ₩14,035 | ₩14,128 | +0.19% | 7.8만 |
|---|
| 2026.05.26 | ₩14,035 | ₩14,101 | ₩13,981 | ₩14,075 | +0.29% | 11.5만 |
|---|
| 2026.05.22 | ₩14,035 | ₩14,035 | ₩13,994 | ₩14,008 | -0.19% | 3.3만 |
|---|
| 2026.05.21 | ₩13,968 | ₩14,008 | ₩13,954 | ₩14,008 | +0.29% | 5.3만 |
|---|
| 2026.05.20 | ₩13,994 | ₩14,035 | ₩13,941 | ₩13,981 | -0.10% | 10.8만 |
|---|
| 2026.05.19 | ₩13,994 | ₩14,088 | ₩13,928 | ₩13,968 | -0.19% | 8.2만 |
|---|
| 2026.05.18 | ₩14,101 | ₩14,141 | ₩14,035 | ₩14,061 | -0.28% | 8.1만 |
|---|
| 2026.05.15 | ₩14,155 | ₩14,181 | ₩14,088 | ₩14,101 | -0.38% | 7.7만 |
|---|
| 2026.05.14 | ₩14,275 | ₩14,288 | ₩14,235 | ₩14,248 | -0.19% | 7.7만 |
|---|
| 2026.05.13 | ₩14,341 | ₩14,355 | ₩14,315 | ₩14,315 | -0.19% | 8.3만 |
|---|
| 2026.05.12 | ₩14,315 | ₩14,341 | ₩14,275 | ₩14,328 | +0.09% | 12.8만 |
|---|
| 2026.05.11 | ₩14,261 | ₩14,381 | ₩14,261 | ₩14,288 | +0.19% | 10.9만 |
|---|
| 2026.05.08 | ₩14,328 | ₩14,328 | ₩14,208 | ₩14,261 | -0.47% | 5.3만 |
|---|
| 2026.05.07 | ₩14,208 | ₩14,288 | ₩14,195 | ₩14,221 | +0.09% | 9.7만 |
|---|
| 2026.05.06 | ₩14,141 | ₩14,195 | ₩14,141 | ₩14,195 | +0.38% | 8.7만 |
|---|
| 2026.05.05 | ₩14,141 | ₩14,155 | ₩14,021 | ₩14,115 | -0.19% | 10만 |
|---|
| 2026.05.04 | ₩14,195 | ₩14,248 | ₩14,075 | ₩14,141 | -0.38% | 12.1만 |
|---|
| 2026.05.01 | ₩14,328 | ₩14,341 | ₩14,208 | ₩14,261 | -0.47% | 14.5만 |
|---|
| 2026.04.30 | ₩14,315 | ₩14,341 | ₩14,208 | ₩14,328 | +0.09% | 8.3만 |
|---|
| 2026.04.29 | ₩14,288 | ₩14,328 | ₩14,221 | ₩14,275 | -0.09% | 11.4만 |
|---|
| 2026.04.28 | ₩14,261 | ₩14,301 | ₩14,181 | ₩14,301 | +0.28% | 12.4만 |
|---|
| 2026.04.27 | ₩14,235 | ₩14,275 | ₩14,168 | ₩14,235 | 0.00% | 10.5만 |
|---|
| 2026.04.24 | ₩14,168 | ₩14,208 | ₩14,141 | ₩14,208 | +0.28% | 4.8만 |
|---|
| 2026.04.23 | ₩14,195 | ₩14,208 | ₩14,115 | ₩14,168 | -0.19% | 3.8만 |
|---|
| 2026.04.22 | ₩14,141 | ₩14,195 | ₩14,088 | ₩14,155 | +0.09% | 7.5만 |
|---|
| 2026.04.21 | ₩14,248 | ₩14,248 | ₩14,035 | ₩14,115 | -0.94% | 4.6만 |
|---|
| 2026.04.20 | ₩14,181 | ₩14,275 | ₩14,048 | ₩14,221 | +0.28% | 9.2만 |
|---|
| 2026.04.17 | ₩14,155 | ₩14,208 | ₩14,155 | ₩14,195 | +0.28% | 7만 |
|---|
| 2026.04.16 | ₩14,101 | ₩14,168 | ₩14,021 | ₩14,128 | +0.19% | 5.6만 |
|---|
| 2026.04.15 | ₩14,128 | ₩14,195 | ₩14,048 | ₩14,075 | -0.38% | 11.6만 |
|---|
| 2026.04.14 | ₩14,141 | ₩14,248 | ₩14,141 | ₩14,181 | +0.28% | 8.3만 |
|---|
| 2026.04.13 | ₩14,195 | ₩14,288 | ₩14,115 | ₩14,261 | +0.47% | 6.7만 |
|---|
| 2026.04.10 | ₩14,168 | ₩14,301 | ₩14,168 | ₩14,235 | +0.47% | 19.7만 |
|---|
| 2026.04.09 | ₩14,008 | ₩14,141 | ₩14,008 | ₩14,128 | +0.86% | 15.9만 |
|---|
| 2026.04.08 | ₩13,901 | ₩14,061 | ₩13,901 | ₩14,035 | +0.96% | 11만 |
|---|
| 2026.04.07 | ₩13,741 | ₩13,808 | ₩13,688 | ₩13,794 | +0.39% | 7.6만 |
|---|
| 2026.04.06 | ₩13,901 | ₩13,901 | ₩13,741 | ₩13,768 | -0.96% | 10.2만 |
|---|
| 2026.04.02 | ₩13,874 | ₩13,954 | ₩13,821 | ₩13,888 | +0.10% | 13.6만 |
|---|
| 2026.04.01 | ₩13,954 | ₩14,035 | ₩13,914 | ₩13,941 | -0.10% | 14.9만 |
|---|
| 2026.03.31 | ₩13,874 | ₩14,008 | ₩13,781 | ₩13,928 | +0.38% | 14.1만 |
|---|
| 2026.03.30 | ₩13,888 | ₩13,981 | ₩13,728 | ₩13,861 | -0.19% | 10.2만 |
|---|
| 2026.03.27 | ₩13,821 | ₩13,901 | ₩13,728 | ₩13,808 | -0.10% | 11만 |
|---|
| 2026.03.26 | ₩14,008 | ₩14,048 | ₩13,821 | ₩13,914 | -0.67% | 12.7만 |
|---|
| 2026.03.25 | ₩14,088 | ₩14,168 | ₩14,008 | ₩14,061 | -0.19% | 7.8만 |
|---|
| 2026.03.24 | ₩14,235 | ₩14,261 | ₩14,021 | ₩14,061 | -1.22% | 11.7만 |
|---|
| 2026.03.23 | ₩14,341 | ₩14,341 | ₩14,181 | ₩14,275 | -0.47% | 10.1만 |
|---|
| 2026.03.20 | ₩14,328 | ₩14,435 | ₩14,221 | ₩14,288 | -0.28% | 13.8만 |
|---|
| 2026.03.19 | ₩14,408 | ₩14,475 | ₩14,328 | ₩14,368 | -0.28% | 4.7만 |
|---|
| 2026.03.18 | ₩14,475 | ₩14,568 | ₩14,435 | ₩14,448 | -0.18% | 4만 |
|---|
| 2026.03.17 | ₩14,475 | ₩14,541 | ₩14,421 | ₩14,541 | +0.46% | 11만 |
|---|
| 2026.03.16 | ₩14,475 | ₩14,488 | ₩14,421 | ₩14,421 | -0.37% | 5.7만 |
|---|
| 2026.03.13 | ₩14,448 | ₩14,568 | ₩14,448 | ₩14,488 | +0.28% | 4.4만 |
|---|
| 2026.03.12 | ₩14,515 | ₩14,541 | ₩14,475 | ₩14,475 | -0.28% | 10.3만 |
|---|
| 2026.03.11 | ₩14,595 | ₩14,595 | ₩14,435 | ₩14,515 | -0.55% | 7만 |
|---|
| 2026.03.10 | ₩14,528 | ₩14,608 | ₩14,515 | ₩14,568 | +0.28% | 12.7만 |
|---|
| 2026.03.09 | ₩14,702 | ₩14,742 | ₩14,475 | ₩14,528 | -1.18% | 9.7만 |
|---|
| 2026.03.06 | ₩14,728 | ₩14,768 | ₩14,608 | ₩14,662 | -0.45% | 7.2만 |
|---|
| 2026.03.05 | ₩14,822 | ₩14,835 | ₩14,728 | ₩14,755 | -0.45% | 9.9만 |
|---|
| 2026.03.04 | ₩14,915 | ₩14,928 | ₩14,768 | ₩14,915 | 0.00% | 12만 |
|---|
| 2026.03.03 | ₩14,902 | ₩14,915 | ₩14,782 | ₩14,915 | +0.09% | 14만 |
|---|
| 2026.03.02 | ₩15,062 | ₩15,062 | ₩14,915 | ₩14,928 | -0.89% | 15.3만 |
|---|
| 2026.02.27 | ₩15,088 | ₩15,155 | ₩15,048 | ₩15,102 | +0.09% | 15.6만 |
|---|
| 2026.02.26 | ₩15,075 | ₩15,075 | ₩14,995 | ₩15,048 | -0.18% | 6.7만 |
|---|
| 2026.02.25 | ₩15,022 | ₩15,048 | ₩14,915 | ₩15,035 | +0.09% | 11.8만 |
|---|
| 2026.02.24 | ₩15,022 | ₩15,022 | ₩14,848 | ₩15,008 | -0.09% | 8.9만 |
|---|
| 2026.02.23 | ₩14,955 | ₩14,982 | ₩14,875 | ₩14,982 | +0.18% | 10.1만 |
|---|
| 2026.02.20 | ₩14,968 | ₩14,968 | ₩14,902 | ₩14,942 | -0.18% | 4.7만 |
|---|
| 2026.02.19 | ₩14,955 | ₩14,982 | ₩14,862 | ₩14,942 | -0.09% | 5만 |
|---|
| 2026.02.18 | ₩15,022 | ₩15,035 | ₩14,808 | ₩14,928 | -0.62% | 12.5만 |
|---|
| 2026.02.17 | ₩15,008 | ₩15,075 | ₩14,942 | ₩15,008 | 0.00% | 13.2만 |
|---|
| 2026.02.13 | ₩15,022 | ₩15,102 | ₩15,022 | ₩15,075 | +0.36% | 9.5만 |
|---|
| 2026.02.12 | ₩15,035 | ₩15,062 | ₩15,022 | ₩15,048 | +0.09% | 6.3만 |
|---|
| 2026.02.11 | ₩15,035 | ₩15,062 | ₩14,955 | ₩15,022 | -0.09% | 11.9만 |
|---|
| 2026.02.10 | ₩15,022 | ₩15,048 | ₩14,982 | ₩15,035 | +0.09% | 7.6만 |
|---|
| 2026.02.09 | ₩14,942 | ₩15,035 | ₩14,928 | ₩15,022 | +0.54% | 16.7만 |
|---|
| 2026.02.06 | ₩14,888 | ₩14,995 | ₩14,862 | ₩14,915 | +0.18% | 7.8만 |
|---|
| 2026.02.05 | ₩14,875 | ₩14,928 | ₩14,808 | ₩14,862 | -0.09% | 4.4만 |
|---|
| 2026.02.04 | ₩14,942 | ₩14,942 | ₩14,768 | ₩14,848 | -0.62% | 7.8만 |
|---|
| 2026.02.03 | ₩14,902 | ₩14,968 | ₩14,848 | ₩14,888 | -0.09% | 11.5만 |
|---|
| 2026.02.02 | ₩14,835 | ₩14,875 | ₩14,768 | ₩14,875 | +0.27% | 8.5만 |
|---|
| 2026.01.30 | ₩14,875 | ₩14,875 | ₩14,768 | ₩14,835 | -0.27% | 13.9만 |
|---|
| 2026.01.29 | ₩14,728 | ₩14,795 | ₩14,662 | ₩14,795 | +0.45% | 17.2만 |
|---|
| 2026.01.28 | ₩14,675 | ₩14,728 | ₩14,635 | ₩14,675 | 0.00% | 7.6만 |
|---|
| 2026.01.27 | ₩14,702 | ₩14,782 | ₩14,635 | ₩14,715 | +0.09% | 13.1만 |
|---|
| 2026.01.26 | ₩14,768 | ₩14,822 | ₩14,555 | ₩14,688 | -0.54% | 15.1만 |
|---|
| 2026.01.23 | ₩14,755 | ₩14,768 | ₩14,648 | ₩14,715 | -0.27% | 9.9만 |
|---|
| 2026.01.22 | ₩14,755 | ₩14,782 | ₩14,702 | ₩14,742 | -0.09% | 12.7만 |
|---|
| 2026.01.21 | ₩14,875 | ₩14,875 | ₩14,742 | ₩14,795 | -0.54% | 9.1만 |
|---|
| 2026.01.20 | ₩14,862 | ₩14,888 | ₩14,728 | ₩14,835 | -0.18% | 9.8만 |
|---|
| 2026.01.16 | ₩14,995 | ₩15,035 | ₩14,875 | ₩14,982 | -0.09% | 4.9만 |
|---|
| 2026.01.15 | ₩15,075 | ₩15,075 | ₩14,955 | ₩15,022 | -0.35% | 4.3만 |
|---|
| 2026.01.14 | ₩15,062 | ₩15,182 | ₩14,928 | ₩15,128 | +0.44% | 15.7만 |
|---|
| 2026.01.13 | ₩15,048 | ₩15,062 | ₩14,982 | ₩15,062 | +0.09% | 7.2만 |
|---|
| 2026.01.12 | ₩14,995 | ₩14,995 | ₩14,942 | ₩14,982 | -0.09% | 4.4만 |
|---|
| 2026.01.09 | ₩14,968 | ₩15,008 | ₩14,942 | ₩14,995 | +0.18% | 7.2만 |
|---|
| 2026.01.08 | ₩14,942 | ₩15,035 | ₩14,888 | ₩14,942 | 0.00% | 17.8만 |
|---|
| 2026.01.07 | ₩14,955 | ₩14,995 | ₩14,875 | ₩14,942 | -0.09% | 5.8만 |
|---|
| 2026.01.06 | ₩14,915 | ₩14,928 | ₩14,808 | ₩14,875 | -0.27% | 7.5만 |
|---|
| 2026.01.05 | ₩14,928 | ₩14,928 | ₩14,808 | ₩14,888 | -0.27% | 6만 |
|---|
| 2026.01.02 | ₩14,955 | ₩14,955 | ₩14,742 | ₩14,902 | -0.36% | 11.4만 |
|---|
| 2025.12.31 | ₩14,835 | ₩14,955 | ₩14,702 | ₩14,848 | +0.09% | 21.3만 |
|---|
| 2025.12.30 | ₩14,515 | ₩14,822 | ₩14,515 | ₩14,822 | +2.11% | 19.5만 |
|---|
| 2025.12.29 | ₩14,541 | ₩14,541 | ₩14,341 | ₩14,501 | -0.28% | 8.7만 |
|---|
| 2025.12.26 | ₩14,461 | ₩14,501 | ₩14,381 | ₩14,461 | 0.00% | 12.2만 |
|---|
| 2025.12.24 | ₩14,301 | ₩14,395 | ₩14,288 | ₩14,368 | +0.47% | 3.6만 |
|---|
| 2025.12.23 | ₩14,408 | ₩14,408 | ₩14,235 | ₩14,248 | -1.11% | 21.6만 |
|---|
| 2025.12.22 | ₩14,501 | ₩14,501 | ₩14,248 | ₩14,355 | -1.01% | 11.9만 |
|---|
| 2025.12.19 | ₩14,768 | ₩14,768 | ₩14,288 | ₩14,421 | -2.35% | 16.2만 |
|---|
| 2025.12.18 | ₩14,461 | ₩14,688 | ₩14,341 | ₩14,662 | +1.38% | 18.9만 |
|---|
| 2025.12.17 | ₩14,315 | ₩14,435 | ₩14,261 | ₩14,408 | +0.65% | 7.7만 |
|---|
| 2025.12.16 | ₩14,275 | ₩14,488 | ₩14,101 | ₩14,275 | 0.00% | 22.4만 |
|---|
| 2025.12.15 | ₩14,448 | ₩14,461 | ₩14,275 | ₩14,301 | -1.02% | 12.7만 |
|---|
| 2025.12.12 | ₩14,702 | ₩14,702 | ₩14,461 | ₩14,555 | -1.00% | 13.6만 |
|---|
| 2025.12.11 | ₩14,568 | ₩14,835 | ₩14,515 | ₩14,782 | +1.47% | 9.2만 |
|---|
| 2025.12.10 | ₩14,728 | ₩14,728 | ₩14,448 | ₩14,622 | -0.72% | 18.7만 |
|---|
| 2025.12.09 | ₩14,448 | ₩14,608 | ₩14,381 | ₩14,608 | +1.11% | 18.4만 |
|---|
| 2025.12.08 | ₩14,315 | ₩14,501 | ₩14,288 | ₩14,381 | +0.47% | 19.8만 |
|---|
| 2025.12.05 | ₩14,381 | ₩14,408 | ₩14,261 | ₩14,341 | -0.28% | 13.7만 |
|---|
| 2025.12.04 | ₩14,341 | ₩14,381 | ₩14,221 | ₩14,381 | +0.28% | 16.8만 |
|---|
| 2025.12.03 | ₩14,301 | ₩14,341 | ₩14,155 | ₩14,288 | -0.09% | 15.1만 |
|---|
| 2025.12.02 | ₩14,101 | ₩14,301 | ₩13,994 | ₩14,301 | +1.42% | 20.1만 |
|---|
| 2025.12.01 | ₩14,341 | ₩14,355 | ₩14,035 | ₩14,075 | -1.86% | 23.1만 |
|---|
| 2025.11.28 | ₩14,461 | ₩14,475 | ₩14,288 | ₩14,368 | -0.65% | 9.9만 |
|---|
| 2025.11.26 | ₩14,341 | ₩14,408 | ₩14,288 | ₩14,368 | +0.19% | 13.3만 |
|---|
| 2025.11.25 | ₩14,488 | ₩14,488 | ₩14,328 | ₩14,381 | -0.74% | 13.1만 |
|---|
| 2025.11.24 | ₩14,461 | ₩14,648 | ₩14,275 | ₩14,395 | -0.46% | 11.9만 |
|---|
| 2025.11.21 | ₩14,461 | ₩14,688 | ₩14,381 | ₩14,381 | -0.55% | 11.4만 |
|---|
| 2025.11.20 | ₩14,822 | ₩14,822 | ₩14,488 | ₩14,541 | -1.89% | 13.5만 |
|---|
| 2025.11.19 | ₩14,942 | ₩14,955 | ₩14,688 | ₩14,742 | -1.34% | 6.8만 |
|---|
| 2025.11.18 | ₩15,062 | ₩15,062 | ₩14,862 | ₩14,928 | -0.89% | 6.7만 |
|---|
| 2025.11.17 | ₩15,048 | ₩15,075 | ₩14,968 | ₩15,022 | -0.18% | 6.9만 |
|---|
| 2025.11.14 | ₩15,142 | ₩15,182 | ₩15,048 | ₩15,115 | -0.18% | 16.9만 |
|---|
| 2025.11.13 | ₩15,035 | ₩15,062 | ₩14,915 | ₩15,048 | +0.09% | 18.6만 |
|---|
| 2025.11.12 | ₩14,968 | ₩15,075 | ₩14,928 | ₩14,995 | +0.18% | 12.3만 |
|---|
| 2025.11.11 | ₩15,102 | ₩15,102 | ₩14,928 | ₩14,968 | -0.88% | 8.8만 |
|---|
| 2025.11.10 | ₩14,968 | ₩15,062 | ₩14,822 | ₩14,915 | -0.36% | 6.8만 |
|---|
| 2025.11.07 | ₩14,982 | ₩14,995 | ₩14,902 | ₩14,928 | -0.36% | 6.9만 |
|---|
| 2025.11.06 | ₩15,062 | ₩15,062 | ₩14,968 | ₩15,035 | -0.18% | 12.4만 |
|---|
| 2025.11.05 | ₩15,088 | ₩15,088 | ₩14,955 | ₩15,022 | -0.44% | 15만 |
|---|
| 2025.11.04 | ₩15,035 | ₩15,115 | ₩14,915 | ₩15,075 | +0.27% | 9.7만 |
|---|
| 2025.11.03 | ₩15,115 | ₩15,155 | ₩14,875 | ₩15,035 | -0.53% | 13.1만 |
|---|
| 2025.10.31 | ₩14,728 | ₩14,995 | ₩14,648 | ₩14,928 | +1.36% | 18.6만 |
|---|
| 2025.10.30 | ₩14,635 | ₩14,728 | ₩14,581 | ₩14,728 | +0.64% | 14.1만 |
|---|
| 2025.10.29 | ₩14,461 | ₩14,635 | ₩14,461 | ₩14,635 | +1.20% | 11.3만 |
|---|
| 2025.10.28 | ₩14,515 | ₩14,515 | ₩14,408 | ₩14,475 | -0.28% | 3.7만 |
|---|
| 2025.10.27 | ₩14,421 | ₩14,528 | ₩14,408 | ₩14,461 | +0.28% | 3.4만 |
|---|
| 2025.10.24 | ₩14,475 | ₩14,475 | ₩14,381 | ₩14,448 | -0.18% | 7만 |
|---|
| 2025.10.23 | ₩14,408 | ₩14,421 | ₩14,355 | ₩14,421 | +0.09% | 7.3만 |
|---|
| 2025.10.22 | ₩14,421 | ₩14,435 | ₩14,328 | ₩14,408 | -0.09% | 4.9만 |
|---|
| 2025.10.21 | ₩14,395 | ₩14,395 | ₩14,341 | ₩14,355 | -0.28% | 3.1만 |
|---|
| 2025.10.20 | ₩14,368 | ₩14,368 | ₩14,275 | ₩14,315 | -0.37% | 6.2만 |
|---|
| 2025.10.17 | ₩14,275 | ₩14,381 | ₩14,181 | ₩14,328 | +0.37% | 7.5만 |
|---|
| 2025.10.16 | ₩14,315 | ₩14,355 | ₩14,221 | ₩14,355 | +0.28% | 9.8만 |
|---|
| 2025.10.15 | ₩14,421 | ₩14,421 | ₩14,301 | ₩14,355 | -0.46% | 10.3만 |
|---|
| 2025.10.14 | ₩14,075 | ₩14,395 | ₩14,075 | ₩14,368 | +2.09% | 9.1만 |
|---|
| 2025.10.13 | ₩14,141 | ₩14,168 | ₩14,021 | ₩14,128 | -0.09% | 8.8만 |
|---|
| 2025.10.10 | ₩14,101 | ₩14,181 | ₩14,101 | ₩14,128 | +0.19% | 11.6만 |
|---|