시장 데이터를 불러오는 중
전체 종목
Invesco Trust for Investment Grade Municipals Common Stock (DE) 과거 주가
Invesco Trust for Investment Grade Municipals Common Stock (DE) · VGM · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Trust for Investment Grade Municipals Common Stock (DE) · VGM · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,725 | ₩12,047 | ₩11,725 | ₩11,966 | +2.06% | 34.5만 |
| 2026.10.08 | ₩11,524 | ₩11,779 | ₩11,524 | ₩11,698 | +1.51% | 55만 |
| 2026.10.07 | ₩11,631 | ₩11,685 | ₩11,524 | ₩11,524 | -0.92% | 38.4만 |
| 2026.10.06 | ₩11,631 | ₩11,819 | ₩11,564 | ₩11,779 | +1.27% | 37.2만 |
| 2026.10.05 | ₩11,819 | ₩11,886 | ₩11,578 | ₩11,631 | -1.59% | 31.8만 |
| 2026.10.02 | ₩11,806 | ₩11,966 | ₩11,792 | ₩11,926 | +1.02% | 36.1만 |
| 2026.10.01 | ₩11,618 | ₩11,792 | ₩11,497 | ₩11,725 | +0.92% | 34만 |
| 2026.09.30 | ₩11,739 | ₩11,873 | ₩11,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,591 |
| -1.26% |
| 53.1만 |
| 2026.09.29 | ₩11,725 | ₩11,873 | ₩11,243 | ₩11,605 | -1.03% | 79.7만 |
|---|
| 2026.09.28 | ₩12,167 | ₩12,221 | ₩11,484 | ₩11,685 | -3.96% | 104.4만 |
|---|
| 2026.09.25 | ₩12,047 | ₩12,275 | ₩12,047 | ₩12,221 | +1.45% | 48.1만 |
|---|
| 2026.09.24 | ₩12,502 | ₩12,556 | ₩12,141 | ₩12,154 | -2.79% | 60.7만 |
|---|
| 2026.09.23 | ₩12,931 | ₩12,931 | ₩12,422 | ₩12,489 | -3.42% | 61.5만 |
|---|
| 2026.09.22 | ₩12,931 | ₩12,998 | ₩12,797 | ₩12,945 | +0.10% | 39만 |
|---|
| 2026.09.21 | ₩12,985 | ₩13,025 | ₩12,891 | ₩12,931 | -0.41% | 19.5만 |
|---|
| 2026.09.18 | ₩13,079 | ₩13,079 | ₩12,878 | ₩12,958 | -0.92% | 17.7만 |
|---|
| 2026.09.17 | ₩12,958 | ₩13,079 | ₩12,824 | ₩13,079 | +0.93% | 14.3만 |
|---|
| 2026.09.16 | ₩12,837 | ₩12,945 | ₩12,797 | ₩12,811 | -0.21% | 23.2만 |
|---|
| 2026.09.15 | ₩13,052 | ₩13,052 | ₩12,824 | ₩12,824 | -1.75% | 30.7만 |
|---|
| 2026.09.14 | ₩13,092 | ₩13,199 | ₩13,012 | ₩13,092 | 0.00% | 17.6만 |
|---|
| 2026.09.11 | ₩13,199 | ₩13,280 | ₩13,186 | ₩13,199 | 0.00% | 9.5만 |
|---|
| 2026.09.10 | ₩13,253 | ₩13,280 | ₩13,105 | ₩13,199 | -0.40% | 21.4만 |
|---|
| 2026.09.09 | ₩13,467 | ₩13,467 | ₩13,280 | ₩13,333 | -1.00% | 17.8만 |
|---|
| 2026.09.08 | ₩13,481 | ₩13,494 | ₩13,414 | ₩13,414 | -0.50% | 15.2만 |
|---|
| 2026.09.04 | ₩13,467 | ₩13,548 | ₩13,414 | ₩13,534 | +0.50% | 13.2만 |
|---|
| 2026.09.03 | ₩13,534 | ₩13,574 | ₩13,494 | ₩13,494 | -0.30% | 11.3만 |
|---|
| 2026.09.02 | ₩13,641 | ₩13,641 | ₩13,494 | ₩13,507 | -0.98% | 14.3만 |
|---|
| 2026.09.01 | ₩13,842 | ₩13,856 | ₩13,561 | ₩13,574 | -1.94% | 15.2만 |
|---|
| 2026.08.31 | ₩13,923 | ₩13,990 | ₩13,816 | ₩13,896 | -0.19% | 13.1만 |
|---|
| 2026.08.28 | ₩13,909 | ₩13,923 | ₩13,869 | ₩13,923 | +0.10% | 7.5만 |
|---|
| 2026.08.27 | ₩13,789 | ₩13,923 | ₩13,789 | ₩13,923 | +0.97% | 9.8만 |
|---|
| 2026.08.26 | ₩13,749 | ₩13,829 | ₩13,735 | ₩13,829 | +0.58% | 5.1만 |
|---|
| 2026.08.25 | ₩13,775 | ₩13,829 | ₩13,735 | ₩13,762 | -0.10% | 10.4만 |
|---|
| 2026.08.24 | ₩13,775 | ₩13,816 | ₩13,708 | ₩13,749 | -0.19% | 8.4만 |
|---|
| 2026.08.21 | ₩13,789 | ₩13,802 | ₩13,749 | ₩13,802 | +0.10% | 14.4만 |
|---|
| 2026.08.20 | ₩13,749 | ₩13,896 | ₩13,708 | ₩13,869 | +0.88% | 12.9만 |
|---|
| 2026.08.19 | ₩13,909 | ₩13,923 | ₩13,842 | ₩13,842 | -0.48% | 10.9만 |
|---|
| 2026.08.18 | ₩13,789 | ₩13,856 | ₩13,789 | ₩13,816 | +0.19% | 16.7만 |
|---|
| 2026.08.17 | ₩13,990 | ₩13,990 | ₩13,896 | ₩13,896 | -0.67% | 21.6만 |
|---|
| 2026.08.14 | ₩14,097 | ₩14,097 | ₩14,043 | ₩14,084 | -0.10% | 14.7만 |
|---|
| 2026.08.13 | ₩14,017 | ₩14,124 | ₩13,963 | ₩14,124 | +0.76% | 15.7만 |
|---|
| 2026.08.12 | ₩13,976 | ₩14,017 | ₩13,923 | ₩13,990 | +0.10% | 9만 |
|---|
| 2026.08.11 | ₩13,923 | ₩14,030 | ₩13,923 | ₩13,963 | +0.29% | 6.4만 |
|---|
| 2026.08.10 | ₩13,923 | ₩13,976 | ₩13,883 | ₩13,936 | +0.10% | 8.9만 |
|---|
| 2026.08.07 | ₩13,856 | ₩14,030 | ₩13,842 | ₩13,936 | +0.58% | 17.9만 |
|---|
| 2026.08.06 | ₩13,722 | ₩13,842 | ₩13,695 | ₩13,816 | +0.68% | 14.1만 |
|---|
| 2026.08.05 | ₩13,708 | ₩13,708 | ₩13,668 | ₩13,682 | -0.20% | 5.1만 |
|---|
| 2026.08.04 | ₩13,588 | ₩13,722 | ₩13,588 | ₩13,655 | +0.49% | 10만 |
|---|
| 2026.08.03 | ₩13,601 | ₩13,668 | ₩13,574 | ₩13,574 | -0.20% | 12.7만 |
|---|
| 2026.07.31 | ₩13,628 | ₩13,655 | ₩13,534 | ₩13,534 | -0.69% | 17.8만 |
|---|
| 2026.07.30 | ₩13,641 | ₩13,655 | ₩13,494 | ₩13,655 | +0.10% | 15.7만 |
|---|
| 2026.07.29 | ₩13,655 | ₩13,708 | ₩13,574 | ₩13,601 | -0.39% | 6.7만 |
|---|
| 2026.07.28 | ₩13,548 | ₩13,655 | ₩13,521 | ₩13,641 | +0.69% | 14.8만 |
|---|
| 2026.07.27 | ₩13,668 | ₩13,695 | ₩13,561 | ₩13,561 | -0.78% | 9.7만 |
|---|
| 2026.07.24 | ₩13,588 | ₩13,641 | ₩13,507 | ₩13,574 | -0.10% | 13.9만 |
|---|
| 2026.07.23 | ₩13,708 | ₩13,722 | ₩13,521 | ₩13,588 | -0.88% | 28.4만 |
|---|
| 2026.07.22 | ₩13,869 | ₩13,896 | ₩13,749 | ₩13,789 | -0.58% | 12.6만 |
|---|
| 2026.07.21 | ₩13,909 | ₩13,909 | ₩13,816 | ₩13,883 | -0.19% | 14.2만 |
|---|
| 2026.07.20 | ₩14,043 | ₩14,043 | ₩13,923 | ₩13,923 | -0.86% | 10.9만 |
|---|
| 2026.07.17 | ₩14,084 | ₩14,110 | ₩14,003 | ₩14,043 | -0.29% | 16.2만 |
|---|
| 2026.07.16 | ₩14,191 | ₩14,191 | ₩14,017 | ₩14,110 | -0.57% | 28.1만 |
|---|
| 2026.07.15 | ₩14,218 | ₩14,231 | ₩14,164 | ₩14,218 | 0.00% | 15.5만 |
|---|
| 2026.07.14 | ₩14,151 | ₩14,258 | ₩14,137 | ₩14,191 | +0.28% | 22.7만 |
|---|
| 2026.07.13 | ₩14,164 | ₩14,204 | ₩14,124 | ₩14,204 | +0.28% | 10.7만 |
|---|
| 2026.07.10 | ₩14,204 | ₩14,204 | ₩14,137 | ₩14,177 | -0.19% | 6.1만 |
|---|
| 2026.07.09 | ₩14,191 | ₩14,218 | ₩14,137 | ₩14,204 | +0.09% | 13.8만 |
|---|
| 2026.07.08 | ₩14,177 | ₩14,218 | ₩14,124 | ₩14,177 | 0.00% | 12.2만 |
|---|
| 2026.07.07 | ₩14,258 | ₩14,258 | ₩14,151 | ₩14,244 | -0.09% | 14.3만 |
|---|
| 2026.07.06 | ₩14,151 | ₩14,258 | ₩14,137 | ₩14,231 | +0.57% | 11.4만 |
|---|
| 2026.07.02 | ₩14,204 | ₩14,218 | ₩14,137 | ₩14,177 | -0.19% | 10.9만 |
|---|
| 2026.07.01 | ₩14,137 | ₩14,218 | ₩14,124 | ₩14,218 | +0.57% | 17만 |
|---|
| 2026.06.30 | ₩14,124 | ₩14,204 | ₩14,043 | ₩14,204 | +0.57% | 24.3만 |
|---|
| 2026.06.29 | ₩14,084 | ₩14,124 | ₩14,030 | ₩14,070 | -0.10% | 18.6만 |
|---|
| 2026.06.26 | ₩14,003 | ₩14,110 | ₩13,990 | ₩14,017 | +0.10% | 12.5만 |
|---|
| 2026.06.25 | ₩14,003 | ₩14,097 | ₩13,963 | ₩14,070 | +0.48% | 20.9만 |
|---|
| 2026.06.24 | ₩13,990 | ₩14,017 | ₩13,896 | ₩13,950 | -0.29% | 8.8만 |
|---|
| 2026.06.23 | ₩13,842 | ₩13,936 | ₩13,829 | ₩13,936 | +0.68% | 14.7만 |
|---|
| 2026.06.22 | ₩13,936 | ₩13,963 | ₩13,816 | ₩13,896 | -0.29% | 12.5만 |
|---|
| 2026.06.18 | ₩13,856 | ₩13,963 | ₩13,829 | ₩13,963 | +0.77% | 17.6만 |
|---|
| 2026.06.17 | ₩13,749 | ₩13,802 | ₩13,655 | ₩13,762 | +0.10% | 20.3만 |
|---|
| 2026.06.16 | ₩13,708 | ₩13,789 | ₩13,708 | ₩13,735 | +0.20% | 16만 |
|---|
| 2026.06.15 | ₩13,628 | ₩13,789 | ₩13,601 | ₩13,749 | +0.88% | 30.3만 |
|---|
| 2026.06.12 | ₩13,588 | ₩13,722 | ₩13,561 | ₩13,682 | +0.69% | 31.1만 |
|---|
| 2026.06.11 | ₩13,601 | ₩13,655 | ₩13,574 | ₩13,601 | 0.00% | 11.9만 |
|---|
| 2026.06.10 | ₩13,588 | ₩13,668 | ₩13,561 | ₩13,601 | +0.10% | 13.4만 |
|---|
| 2026.06.09 | ₩13,494 | ₩13,574 | ₩13,467 | ₩13,561 | +0.50% | 16.7만 |
|---|
| 2026.06.08 | ₩13,521 | ₩13,521 | ₩13,400 | ₩13,427 | -0.69% | 21.6만 |
|---|
| 2026.06.05 | ₩13,534 | ₩13,534 | ₩13,387 | ₩13,454 | -0.59% | 37.5만 |
|---|
| 2026.06.04 | ₩13,481 | ₩13,574 | ₩13,414 | ₩13,561 | +0.60% | 27.7만 |
|---|
| 2026.06.03 | ₩13,574 | ₩13,601 | ₩13,440 | ₩13,481 | -0.69% | 45.2만 |
|---|
| 2026.06.02 | ₩13,749 | ₩13,775 | ₩13,561 | ₩13,628 | -0.88% | 64.5만 |
|---|
| 2026.06.01 | ₩13,816 | ₩13,816 | ₩13,668 | ₩13,802 | -0.10% | 17.8만 |
|---|
| 2026.05.29 | ₩13,856 | ₩13,856 | ₩13,749 | ₩13,816 | -0.29% | 20.2만 |
|---|
| 2026.05.28 | ₩13,775 | ₩13,789 | ₩13,655 | ₩13,762 | -0.10% | 20.4만 |
|---|
| 2026.05.27 | ₩13,601 | ₩13,762 | ₩13,601 | ₩13,695 | +0.69% | 9.8만 |
|---|
| 2026.05.26 | ₩13,534 | ₩13,641 | ₩13,494 | ₩13,588 | +0.40% | 23.1만 |
|---|
| 2026.05.22 | ₩13,440 | ₩13,494 | ₩13,347 | ₩13,481 | +0.30% | 21.7만 |
|---|
| 2026.05.21 | ₩13,427 | ₩13,427 | ₩13,333 | ₩13,373 | -0.40% | 13만 |
|---|
| 2026.05.20 | ₩13,360 | ₩13,427 | ₩13,266 | ₩13,427 | +0.50% | 29만 |
|---|
| 2026.05.19 | ₩13,347 | ₩13,427 | ₩13,306 | ₩13,320 | -0.20% | 17.9만 |
|---|
| 2026.05.18 | ₩13,481 | ₩13,507 | ₩13,440 | ₩13,440 | -0.30% | 21.9만 |
|---|
| 2026.05.15 | ₩13,682 | ₩13,722 | ₩13,481 | ₩13,507 | -1.27% | 25.3만 |
|---|
| 2026.05.14 | ₩13,829 | ₩13,842 | ₩13,802 | ₩13,802 | -0.19% | 10.1만 |
|---|
| 2026.05.13 | ₩13,909 | ₩13,936 | ₩13,856 | ₩13,856 | -0.39% | 12.6만 |
|---|
| 2026.05.12 | ₩13,936 | ₩13,963 | ₩13,856 | ₩13,909 | -0.19% | 26.4만 |
|---|
| 2026.05.11 | ₩13,990 | ₩13,990 | ₩13,936 | ₩13,963 | -0.19% | 9.9만 |
|---|
| 2026.05.08 | ₩14,030 | ₩14,070 | ₩13,963 | ₩13,990 | -0.29% | 8.5만 |
|---|
| 2026.05.07 | ₩14,124 | ₩14,137 | ₩13,950 | ₩14,017 | -0.76% | 17.1만 |
|---|
| 2026.05.06 | ₩13,923 | ₩13,990 | ₩13,856 | ₩13,950 | +0.19% | 26.1만 |
|---|
| 2026.05.05 | ₩13,548 | ₩13,842 | ₩13,521 | ₩13,842 | +2.18% | 16.6만 |
|---|
| 2026.05.04 | ₩13,668 | ₩13,695 | ₩13,454 | ₩13,481 | -1.37% | 17.4만 |
|---|
| 2026.05.01 | ₩13,842 | ₩13,842 | ₩13,548 | ₩13,722 | -0.87% | 19.3만 |
|---|
| 2026.04.30 | ₩13,682 | ₩13,816 | ₩13,561 | ₩13,802 | +0.88% | 29.2만 |
|---|
| 2026.04.29 | ₩13,494 | ₩13,588 | ₩13,440 | ₩13,561 | +0.50% | 16.1만 |
|---|
| 2026.04.28 | ₩13,507 | ₩13,548 | ₩13,481 | ₩13,507 | 0.00% | 10.5만 |
|---|
| 2026.04.27 | ₩13,574 | ₩13,628 | ₩13,521 | ₩13,534 | -0.30% | 14.8만 |
|---|
| 2026.04.24 | ₩13,548 | ₩13,601 | ₩13,481 | ₩13,601 | +0.40% | 13.2만 |
|---|
| 2026.04.23 | ₩13,615 | ₩13,695 | ₩13,548 | ₩13,561 | -0.39% | 19.6만 |
|---|
| 2026.04.22 | ₩13,749 | ₩13,762 | ₩13,574 | ₩13,655 | -0.68% | 16.2만 |
|---|
| 2026.04.21 | ₩13,816 | ₩13,829 | ₩13,708 | ₩13,722 | -0.68% | 17.3만 |
|---|
| 2026.04.20 | ₩13,842 | ₩13,842 | ₩13,762 | ₩13,789 | -0.39% | 14.5만 |
|---|
| 2026.04.17 | ₩13,802 | ₩13,896 | ₩13,775 | ₩13,816 | +0.10% | 5.9만 |
|---|
| 2026.04.16 | ₩13,802 | ₩13,802 | ₩13,668 | ₩13,762 | -0.29% | 11.7만 |
|---|
| 2026.04.15 | ₩13,775 | ₩13,829 | ₩13,749 | ₩13,762 | -0.10% | 7.7만 |
|---|
| 2026.04.14 | ₩13,775 | ₩13,856 | ₩13,762 | ₩13,816 | +0.29% | 7.8만 |
|---|
| 2026.04.13 | ₩13,789 | ₩13,896 | ₩13,762 | ₩13,896 | +0.78% | 9.4만 |
|---|
| 2026.04.10 | ₩13,856 | ₩13,856 | ₩13,775 | ₩13,816 | -0.29% | 9만 |
|---|
| 2026.04.09 | ₩13,722 | ₩13,856 | ₩13,601 | ₩13,762 | +0.29% | 16.5만 |
|---|
| 2026.04.08 | ₩13,481 | ₩13,682 | ₩13,481 | ₩13,682 | +1.49% | 17.5만 |
|---|
| 2026.04.07 | ₩13,387 | ₩13,454 | ₩13,186 | ₩13,400 | +0.10% | 21만 |
|---|
| 2026.04.06 | ₩13,373 | ₩13,427 | ₩13,253 | ₩13,400 | +0.20% | 20.9만 |
|---|
| 2026.04.02 | ₩13,454 | ₩13,481 | ₩13,320 | ₩13,320 | -1.00% | 20만 |
|---|
| 2026.04.01 | ₩13,280 | ₩13,521 | ₩13,239 | ₩13,521 | +1.82% | 30.2만 |
|---|
| 2026.03.31 | ₩13,105 | ₩13,320 | ₩12,945 | ₩13,226 | +0.92% | 37만 |
|---|
| 2026.03.30 | ₩12,998 | ₩13,025 | ₩12,824 | ₩12,891 | -0.82% | 39.1만 |
|---|
| 2026.03.27 | ₩12,864 | ₩12,985 | ₩12,837 | ₩12,945 | +0.62% | 25.9만 |
|---|
| 2026.03.26 | ₩13,199 | ₩13,306 | ₩12,985 | ₩12,998 | -1.52% | 16.9만 |
|---|
| 2026.03.25 | ₩13,186 | ₩13,306 | ₩13,186 | ₩13,226 | +0.30% | 15.2만 |
|---|
| 2026.03.24 | ₩13,467 | ₩13,467 | ₩13,065 | ₩13,159 | -2.29% | 50.4만 |
|---|
| 2026.03.23 | ₩13,414 | ₩13,507 | ₩13,387 | ₩13,494 | +0.60% | 13.1만 |
|---|
| 2026.03.20 | ₩13,722 | ₩13,722 | ₩13,373 | ₩13,400 | -2.34% | 32.6만 |
|---|
| 2026.03.19 | ₩13,735 | ₩13,749 | ₩13,668 | ₩13,735 | 0.00% | 7.9만 |
|---|
| 2026.03.18 | ₩13,789 | ₩13,816 | ₩13,722 | ₩13,749 | -0.29% | 7.8만 |
|---|
| 2026.03.17 | ₩13,856 | ₩13,869 | ₩13,762 | ₩13,775 | -0.58% | 13.1만 |
|---|
| 2026.03.16 | ₩13,856 | ₩13,950 | ₩13,816 | ₩13,829 | -0.19% | 15만 |
|---|
| 2026.03.13 | ₩13,896 | ₩13,963 | ₩13,856 | ₩13,869 | -0.19% | 13.5만 |
|---|
| 2026.03.12 | ₩13,883 | ₩13,909 | ₩13,775 | ₩13,829 | -0.39% | 9.5만 |
|---|
| 2026.03.11 | ₩13,909 | ₩13,963 | ₩13,883 | ₩13,909 | 0.00% | 15.2만 |
|---|
| 2026.03.10 | ₩13,909 | ₩13,936 | ₩13,883 | ₩13,896 | -0.10% | 8.8만 |
|---|
| 2026.03.09 | ₩13,896 | ₩13,950 | ₩13,869 | ₩13,883 | -0.10% | 13.6만 |
|---|
| 2026.03.06 | ₩13,883 | ₩13,950 | ₩13,842 | ₩13,950 | +0.48% | 16.2만 |
|---|
| 2026.03.05 | ₩13,976 | ₩13,990 | ₩13,896 | ₩13,909 | -0.48% | 13.9만 |
|---|
| 2026.03.04 | ₩14,070 | ₩14,084 | ₩13,963 | ₩13,990 | -0.57% | 14.8만 |
|---|
| 2026.03.03 | ₩14,017 | ₩14,070 | ₩13,950 | ₩14,070 | +0.38% | 20.2만 |
|---|
| 2026.03.02 | ₩14,124 | ₩14,124 | ₩14,017 | ₩14,043 | -0.57% | 26.7만 |
|---|
| 2026.02.27 | ₩14,137 | ₩14,204 | ₩14,043 | ₩14,097 | -0.28% | 21.4만 |
|---|
| 2026.02.26 | ₩14,124 | ₩14,177 | ₩14,057 | ₩14,084 | -0.28% | 14.2만 |
|---|
| 2026.02.25 | ₩14,151 | ₩14,164 | ₩14,084 | ₩14,110 | -0.28% | 17.6만 |
|---|
| 2026.02.24 | ₩14,124 | ₩14,137 | ₩14,084 | ₩14,110 | -0.09% | 6.3만 |
|---|
| 2026.02.23 | ₩14,177 | ₩14,191 | ₩14,043 | ₩14,070 | -0.76% | 15.4만 |
|---|
| 2026.02.20 | ₩14,110 | ₩14,164 | ₩14,110 | ₩14,164 | +0.38% | 7.1만 |
|---|
| 2026.02.19 | ₩14,110 | ₩14,124 | ₩14,070 | ₩14,084 | -0.19% | 9.2만 |
|---|
| 2026.02.18 | ₩14,151 | ₩14,191 | ₩14,084 | ₩14,084 | -0.47% | 12만 |
|---|
| 2026.02.17 | ₩14,151 | ₩14,231 | ₩14,097 | ₩14,151 | 0.00% | 18.1만 |
|---|
| 2026.02.13 | ₩14,258 | ₩14,285 | ₩14,218 | ₩14,231 | -0.19% | 15.7만 |
|---|
| 2026.02.12 | ₩14,218 | ₩14,231 | ₩14,164 | ₩14,231 | +0.09% | 12.9만 |
|---|
| 2026.02.11 | ₩14,151 | ₩14,177 | ₩14,084 | ₩14,177 | +0.19% | 15.5만 |
|---|
| 2026.02.10 | ₩14,043 | ₩14,191 | ₩14,030 | ₩14,151 | +0.76% | 20.4만 |
|---|
| 2026.02.09 | ₩13,923 | ₩14,030 | ₩13,883 | ₩14,030 | +0.77% | 26.3만 |
|---|
| 2026.02.06 | ₩13,829 | ₩13,936 | ₩13,816 | ₩13,883 | +0.39% | 17만 |
|---|
| 2026.02.05 | ₩13,789 | ₩13,816 | ₩13,762 | ₩13,802 | +0.10% | 13.1만 |
|---|
| 2026.02.04 | ₩13,802 | ₩13,856 | ₩13,722 | ₩13,749 | -0.39% | 16.3만 |
|---|
| 2026.02.03 | ₩13,775 | ₩13,829 | ₩13,735 | ₩13,789 | +0.10% | 22.9만 |
|---|
| 2026.02.02 | ₩13,749 | ₩13,802 | ₩13,735 | ₩13,762 | +0.10% | 26.8만 |
|---|
| 2026.01.30 | ₩13,775 | ₩13,816 | ₩13,682 | ₩13,775 | 0.00% | 19.4만 |
|---|
| 2026.01.29 | ₩13,775 | ₩13,789 | ₩13,655 | ₩13,749 | -0.19% | 30.4만 |
|---|
| 2026.01.28 | ₩13,735 | ₩13,816 | ₩13,708 | ₩13,749 | +0.10% | 20.6만 |
|---|
| 2026.01.27 | ₩13,655 | ₩13,735 | ₩13,628 | ₩13,735 | +0.59% | 18.3만 |
|---|
| 2026.01.26 | ₩13,708 | ₩13,735 | ₩13,615 | ₩13,615 | -0.68% | 14.7만 |
|---|
| 2026.01.23 | ₩13,722 | ₩13,762 | ₩13,601 | ₩13,695 | -0.20% | 32만 |
|---|
| 2026.01.22 | ₩13,950 | ₩13,963 | ₩13,695 | ₩13,708 | -1.73% | 40.5만 |
|---|
| 2026.01.21 | ₩14,030 | ₩14,030 | ₩13,896 | ₩13,909 | -0.86% | 33.3만 |
|---|
| 2026.01.20 | ₩14,124 | ₩14,124 | ₩14,030 | ₩14,030 | -0.66% | 35.5만 |
|---|
| 2026.01.16 | ₩13,923 | ₩14,070 | ₩13,896 | ₩14,070 | +1.06% | 14.2만 |
|---|
| 2026.01.15 | ₩13,963 | ₩14,017 | ₩13,963 | ₩13,963 | 0.00% | 31.5만 |
|---|
| 2026.01.14 | ₩14,070 | ₩14,070 | ₩14,030 | ₩14,057 | -0.10% | 19.5만 |
|---|
| 2026.01.13 | ₩14,097 | ₩14,097 | ₩14,017 | ₩14,070 | -0.19% | 17.4만 |
|---|
| 2026.01.12 | ₩14,030 | ₩14,070 | ₩14,003 | ₩14,057 | +0.19% | 32.7만 |
|---|
| 2026.01.09 | ₩14,003 | ₩14,030 | ₩13,950 | ₩14,030 | +0.19% | 15.5만 |
|---|
| 2026.01.08 | ₩13,976 | ₩13,976 | ₩13,896 | ₩13,976 | 0.00% | 17.4만 |
|---|
| 2026.01.07 | ₩13,950 | ₩13,976 | ₩13,896 | ₩13,976 | +0.19% | 19.7만 |
|---|
| 2026.01.06 | ₩13,909 | ₩13,936 | ₩13,869 | ₩13,883 | -0.19% | 10.4만 |
|---|
| 2026.01.05 | ₩13,923 | ₩13,936 | ₩13,829 | ₩13,896 | -0.19% | 23만 |
|---|
| 2026.01.02 | ₩13,950 | ₩13,976 | ₩13,923 | ₩13,963 | +0.10% | 34.3만 |
|---|
| 2025.12.31 | ₩13,936 | ₩13,990 | ₩13,883 | ₩13,896 | -0.29% | 18만 |
|---|
| 2025.12.30 | ₩13,856 | ₩13,883 | ₩13,829 | ₩13,883 | +0.19% | 18.8만 |
|---|
| 2025.12.29 | ₩13,842 | ₩13,842 | ₩13,775 | ₩13,816 | -0.19% | 25만 |
|---|
| 2025.12.26 | ₩13,842 | ₩13,842 | ₩13,762 | ₩13,829 | -0.10% | 16.5만 |
|---|
| 2025.12.24 | ₩13,762 | ₩13,816 | ₩13,708 | ₩13,816 | +0.39% | 13만 |
|---|
| 2025.12.23 | ₩13,775 | ₩13,789 | ₩13,722 | ₩13,735 | -0.29% | 16.2만 |
|---|
| 2025.12.22 | ₩13,789 | ₩13,842 | ₩13,722 | ₩13,762 | -0.19% | 25.7만 |
|---|
| 2025.12.19 | ₩13,829 | ₩13,829 | ₩13,762 | ₩13,802 | -0.19% | 14.2만 |
|---|
| 2025.12.18 | ₩13,842 | ₩13,909 | ₩13,789 | ₩13,789 | -0.39% | 26.4만 |
|---|
| 2025.12.17 | ₩13,829 | ₩13,856 | ₩13,775 | ₩13,816 | -0.10% | 13.6만 |
|---|
| 2025.12.16 | ₩13,923 | ₩13,923 | ₩13,749 | ₩13,856 | -0.48% | 21.1만 |
|---|
| 2025.12.15 | ₩13,869 | ₩13,923 | ₩13,856 | ₩13,896 | +0.19% | 14.9만 |
|---|
| 2025.12.12 | ₩13,869 | ₩13,869 | ₩13,802 | ₩13,829 | -0.29% | 21.5만 |
|---|
| 2025.12.11 | ₩13,896 | ₩13,909 | ₩13,869 | ₩13,909 | +0.10% | 18.1만 |
|---|
| 2025.12.10 | ₩13,829 | ₩13,883 | ₩13,775 | ₩13,842 | +0.10% | 20.5만 |
|---|
| 2025.12.09 | ₩13,936 | ₩13,950 | ₩13,789 | ₩13,816 | -0.87% | 23.3만 |
|---|
| 2025.12.08 | ₩13,896 | ₩13,896 | ₩13,816 | ₩13,896 | 0.00% | 15.2만 |
|---|
| 2025.12.05 | ₩13,923 | ₩13,950 | ₩13,789 | ₩13,883 | -0.29% | 24.8만 |
|---|
| 2025.12.04 | ₩13,829 | ₩13,936 | ₩13,735 | ₩13,856 | +0.19% | 36.8만 |
|---|
| 2025.12.03 | ₩13,722 | ₩13,829 | ₩13,695 | ₩13,802 | +0.59% | 40.4만 |
|---|
| 2025.12.02 | ₩13,655 | ₩13,708 | ₩13,588 | ₩13,695 | +0.29% | 20.6만 |
|---|
| 2025.12.01 | ₩13,534 | ₩13,668 | ₩13,534 | ₩13,655 | +0.89% | 21.9만 |
|---|
| 2025.11.28 | ₩13,507 | ₩13,641 | ₩13,507 | ₩13,628 | +0.89% | 12.8만 |
|---|
| 2025.11.26 | ₩13,521 | ₩13,601 | ₩13,507 | ₩13,574 | +0.40% | 16.8만 |
|---|
| 2025.11.25 | ₩13,548 | ₩13,601 | ₩13,507 | ₩13,534 | -0.10% | 16.6만 |
|---|
| 2025.11.24 | ₩13,548 | ₩13,574 | ₩13,494 | ₩13,521 | -0.20% | 13.9만 |
|---|
| 2025.11.21 | ₩13,588 | ₩13,601 | ₩13,481 | ₩13,507 | -0.59% | 15.1만 |
|---|
| 2025.11.20 | ₩13,615 | ₩13,628 | ₩13,521 | ₩13,588 | -0.20% | 13.5만 |
|---|
| 2025.11.19 | ₩13,655 | ₩13,655 | ₩13,561 | ₩13,615 | -0.29% | 14.8만 |
|---|
| 2025.11.18 | ₩13,615 | ₩13,655 | ₩13,548 | ₩13,628 | +0.10% | 12.2만 |
|---|
| 2025.11.17 | ₩13,561 | ₩13,628 | ₩13,481 | ₩13,574 | +0.10% | 17만 |
|---|
| 2025.11.14 | ₩13,682 | ₩13,682 | ₩13,588 | ₩13,615 | -0.49% | 27.3만 |
|---|
| 2025.11.13 | ₩13,722 | ₩13,735 | ₩13,682 | ₩13,682 | -0.29% | 16.2만 |
|---|
| 2025.11.12 | ₩13,789 | ₩13,789 | ₩13,682 | ₩13,735 | -0.39% | 10.8만 |
|---|
| 2025.11.11 | ₩13,708 | ₩13,789 | ₩13,682 | ₩13,762 | +0.39% | 8.2만 |
|---|
| 2025.11.10 | ₩13,655 | ₩13,682 | ₩13,588 | ₩13,682 | +0.20% | 13만 |
|---|
| 2025.11.07 | ₩13,668 | ₩13,682 | ₩13,601 | ₩13,601 | -0.49% | 15.4만 |
|---|
| 2025.11.06 | ₩13,762 | ₩13,789 | ₩13,641 | ₩13,695 | -0.49% | 10.9만 |
|---|
| 2025.11.05 | ₩13,668 | ₩13,802 | ₩13,641 | ₩13,708 | +0.29% | 26.9만 |
|---|
| 2025.11.04 | ₩13,668 | ₩13,762 | ₩13,641 | ₩13,641 | -0.20% | 10.6만 |
|---|
| 2025.11.03 | ₩13,668 | ₩13,695 | ₩13,588 | ₩13,695 | +0.20% | 16.7만 |
|---|
| 2025.10.31 | ₩13,668 | ₩13,775 | ₩13,641 | ₩13,668 | 0.00% | 21만 |
|---|
| 2025.10.30 | ₩13,641 | ₩13,668 | ₩13,548 | ₩13,668 | +0.20% | 16.3만 |
|---|
| 2025.10.29 | ₩13,668 | ₩13,708 | ₩13,641 | ₩13,655 | -0.10% | 16.6만 |
|---|
| 2025.10.28 | ₩13,655 | ₩13,695 | ₩13,628 | ₩13,695 | +0.29% | 13만 |
|---|
| 2025.10.27 | ₩13,574 | ₩13,668 | ₩13,548 | ₩13,655 | +0.59% | 17.2만 |
|---|
| 2025.10.24 | ₩13,521 | ₩13,574 | ₩13,494 | ₩13,574 | +0.40% | 12.2만 |
|---|
| 2025.10.23 | ₩13,534 | ₩13,534 | ₩13,481 | ₩13,521 | -0.10% | 14.4만 |
|---|
| 2025.10.22 | ₩13,574 | ₩13,588 | ₩13,494 | ₩13,507 | -0.49% | 11.2만 |
|---|
| 2025.10.21 | ₩13,601 | ₩13,641 | ₩13,534 | ₩13,588 | -0.10% | 17.5만 |
|---|
| 2025.10.20 | ₩13,507 | ₩13,561 | ₩13,481 | ₩13,561 | +0.40% | 12.7만 |
|---|
| 2025.10.17 | ₩13,548 | ₩13,588 | ₩13,400 | ₩13,440 | -0.79% | 16.2만 |
|---|
| 2025.10.16 | ₩13,628 | ₩13,655 | ₩13,481 | ₩13,521 | -0.79% | 20.6만 |
|---|
| 2025.10.15 | ₩13,735 | ₩13,735 | ₩13,695 | ₩13,722 | -0.10% | 20.1만 |
|---|
| 2025.10.14 | ₩13,695 | ₩13,749 | ₩13,682 | ₩13,722 | +0.20% | 22.8만 |
|---|
| 2025.10.13 | ₩13,655 | ₩13,668 | ₩13,588 | ₩13,668 | +0.10% | 14.7만 |
|---|
| 2025.10.10 | ₩13,494 | ₩13,628 | ₩13,494 | ₩13,588 | +0.70% | 27.4만 |
|---|