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 | ₩11,675 | ₩11,995 | ₩11,675 | ₩11,915 | +2.06% | 34.5만 |
| 2026.10.08 | ₩11,475 | ₩11,728 | ₩11,475 | ₩11,648 | +1.51% | 55만 |
| 2026.10.07 | ₩11,582 | ₩11,635 | ₩11,475 | ₩11,475 | -0.92% | 38.4만 |
| 2026.10.06 | ₩11,582 | ₩11,768 | ₩11,515 | ₩11,728 | +1.27% | 37.2만 |
| 2026.10.05 | ₩11,768 | ₩11,835 | ₩11,528 | ₩11,582 | -1.59% | 31.8만 |
| 2026.10.02 | ₩11,755 | ₩11,915 | ₩11,742 | ₩11,875 | +1.02% | 36.1만 |
| 2026.10.01 | ₩11,568 | ₩11,742 | ₩11,448 | ₩11,675 | +0.92% | 34만 |
| 2026.09.30 | ₩11,688 | ₩11,822 | ₩11,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,542 |
| -1.26% |
| 53.1만 |
| 2026.09.29 | ₩11,675 | ₩11,822 | ₩11,195 | ₩11,555 | -1.03% | 79.7만 |
|---|
| 2026.09.28 | ₩12,115 | ₩12,169 | ₩11,435 | ₩11,635 | -3.96% | 104.4만 |
|---|
| 2026.09.25 | ₩11,995 | ₩12,222 | ₩11,995 | ₩12,169 | +1.45% | 48.1만 |
|---|
| 2026.09.24 | ₩12,449 | ₩12,502 | ₩12,089 | ₩12,102 | -2.79% | 60.7만 |
|---|
| 2026.09.23 | ₩12,876 | ₩12,876 | ₩12,369 | ₩12,435 | -3.42% | 61.5만 |
|---|
| 2026.09.22 | ₩12,876 | ₩12,943 | ₩12,742 | ₩12,889 | +0.10% | 39만 |
|---|
| 2026.09.21 | ₩12,929 | ₩12,969 | ₩12,836 | ₩12,876 | -0.41% | 19.5만 |
|---|
| 2026.09.18 | ₩13,023 | ₩13,023 | ₩12,822 | ₩12,902 | -0.92% | 17.7만 |
|---|
| 2026.09.17 | ₩12,902 | ₩13,023 | ₩12,769 | ₩13,023 | +0.93% | 14.3만 |
|---|
| 2026.09.16 | ₩12,782 | ₩12,889 | ₩12,742 | ₩12,756 | -0.21% | 23.2만 |
|---|
| 2026.09.15 | ₩12,996 | ₩12,996 | ₩12,769 | ₩12,769 | -1.75% | 30.7만 |
|---|
| 2026.09.14 | ₩13,036 | ₩13,143 | ₩12,956 | ₩13,036 | 0.00% | 17.6만 |
|---|
| 2026.09.11 | ₩13,143 | ₩13,223 | ₩13,129 | ₩13,143 | 0.00% | 9.5만 |
|---|
| 2026.09.10 | ₩13,196 | ₩13,223 | ₩13,049 | ₩13,143 | -0.40% | 21.4만 |
|---|
| 2026.09.09 | ₩13,410 | ₩13,410 | ₩13,223 | ₩13,276 | -1.00% | 17.8만 |
|---|
| 2026.09.08 | ₩13,423 | ₩13,436 | ₩13,356 | ₩13,356 | -0.50% | 15.2만 |
|---|
| 2026.09.04 | ₩13,410 | ₩13,490 | ₩13,356 | ₩13,476 | +0.50% | 13.2만 |
|---|
| 2026.09.03 | ₩13,476 | ₩13,516 | ₩13,436 | ₩13,436 | -0.30% | 11.3만 |
|---|
| 2026.09.02 | ₩13,583 | ₩13,583 | ₩13,436 | ₩13,450 | -0.98% | 14.3만 |
|---|
| 2026.09.01 | ₩13,783 | ₩13,796 | ₩13,503 | ₩13,516 | -1.94% | 15.2만 |
|---|
| 2026.08.31 | ₩13,863 | ₩13,930 | ₩13,756 | ₩13,836 | -0.19% | 13.1만 |
|---|
| 2026.08.28 | ₩13,850 | ₩13,863 | ₩13,810 | ₩13,863 | +0.10% | 7.5만 |
|---|
| 2026.08.27 | ₩13,730 | ₩13,863 | ₩13,730 | ₩13,863 | +0.97% | 9.8만 |
|---|
| 2026.08.26 | ₩13,690 | ₩13,770 | ₩13,676 | ₩13,770 | +0.58% | 5.1만 |
|---|
| 2026.08.25 | ₩13,716 | ₩13,770 | ₩13,676 | ₩13,703 | -0.10% | 10.4만 |
|---|
| 2026.08.24 | ₩13,716 | ₩13,756 | ₩13,650 | ₩13,690 | -0.19% | 8.4만 |
|---|
| 2026.08.21 | ₩13,730 | ₩13,743 | ₩13,690 | ₩13,743 | +0.10% | 14.4만 |
|---|
| 2026.08.20 | ₩13,690 | ₩13,836 | ₩13,650 | ₩13,810 | +0.88% | 12.9만 |
|---|
| 2026.08.19 | ₩13,850 | ₩13,863 | ₩13,783 | ₩13,783 | -0.48% | 10.9만 |
|---|
| 2026.08.18 | ₩13,730 | ₩13,796 | ₩13,730 | ₩13,756 | +0.19% | 16.7만 |
|---|
| 2026.08.17 | ₩13,930 | ₩13,930 | ₩13,836 | ₩13,836 | -0.67% | 21.6만 |
|---|
| 2026.08.14 | ₩14,037 | ₩14,037 | ₩13,983 | ₩14,023 | -0.10% | 14.7만 |
|---|
| 2026.08.13 | ₩13,957 | ₩14,063 | ₩13,903 | ₩14,063 | +0.76% | 15.7만 |
|---|
| 2026.08.12 | ₩13,917 | ₩13,957 | ₩13,863 | ₩13,930 | +0.10% | 9만 |
|---|
| 2026.08.11 | ₩13,863 | ₩13,970 | ₩13,863 | ₩13,903 | +0.29% | 6.4만 |
|---|
| 2026.08.10 | ₩13,863 | ₩13,917 | ₩13,823 | ₩13,877 | +0.10% | 8.9만 |
|---|
| 2026.08.07 | ₩13,796 | ₩13,970 | ₩13,783 | ₩13,877 | +0.58% | 17.9만 |
|---|
| 2026.08.06 | ₩13,663 | ₩13,783 | ₩13,636 | ₩13,756 | +0.68% | 14.1만 |
|---|
| 2026.08.05 | ₩13,650 | ₩13,650 | ₩13,610 | ₩13,623 | -0.20% | 5.1만 |
|---|
| 2026.08.04 | ₩13,530 | ₩13,663 | ₩13,530 | ₩13,596 | +0.49% | 10만 |
|---|
| 2026.08.03 | ₩13,543 | ₩13,610 | ₩13,516 | ₩13,516 | -0.20% | 12.7만 |
|---|
| 2026.07.31 | ₩13,570 | ₩13,596 | ₩13,476 | ₩13,476 | -0.69% | 17.8만 |
|---|
| 2026.07.30 | ₩13,583 | ₩13,596 | ₩13,436 | ₩13,596 | +0.10% | 15.7만 |
|---|
| 2026.07.29 | ₩13,596 | ₩13,650 | ₩13,516 | ₩13,543 | -0.39% | 6.7만 |
|---|
| 2026.07.28 | ₩13,490 | ₩13,596 | ₩13,463 | ₩13,583 | +0.69% | 14.8만 |
|---|
| 2026.07.27 | ₩13,610 | ₩13,636 | ₩13,503 | ₩13,503 | -0.78% | 9.7만 |
|---|
| 2026.07.24 | ₩13,530 | ₩13,583 | ₩13,450 | ₩13,516 | -0.10% | 13.9만 |
|---|
| 2026.07.23 | ₩13,650 | ₩13,663 | ₩13,463 | ₩13,530 | -0.88% | 28.4만 |
|---|
| 2026.07.22 | ₩13,810 | ₩13,836 | ₩13,690 | ₩13,730 | -0.58% | 12.6만 |
|---|
| 2026.07.21 | ₩13,850 | ₩13,850 | ₩13,756 | ₩13,823 | -0.19% | 14.2만 |
|---|
| 2026.07.20 | ₩13,983 | ₩13,983 | ₩13,863 | ₩13,863 | -0.86% | 10.9만 |
|---|
| 2026.07.17 | ₩14,023 | ₩14,050 | ₩13,943 | ₩13,983 | -0.29% | 16.2만 |
|---|
| 2026.07.16 | ₩14,130 | ₩14,130 | ₩13,957 | ₩14,050 | -0.57% | 28.1만 |
|---|
| 2026.07.15 | ₩14,157 | ₩14,170 | ₩14,103 | ₩14,157 | 0.00% | 15.5만 |
|---|
| 2026.07.14 | ₩14,090 | ₩14,197 | ₩14,077 | ₩14,130 | +0.28% | 22.7만 |
|---|
| 2026.07.13 | ₩14,103 | ₩14,143 | ₩14,063 | ₩14,143 | +0.28% | 10.7만 |
|---|
| 2026.07.10 | ₩14,143 | ₩14,143 | ₩14,077 | ₩14,117 | -0.19% | 6.1만 |
|---|
| 2026.07.09 | ₩14,130 | ₩14,157 | ₩14,077 | ₩14,143 | +0.09% | 13.8만 |
|---|
| 2026.07.08 | ₩14,117 | ₩14,157 | ₩14,063 | ₩14,117 | 0.00% | 12.2만 |
|---|
| 2026.07.07 | ₩14,197 | ₩14,197 | ₩14,090 | ₩14,183 | -0.09% | 14.3만 |
|---|
| 2026.07.06 | ₩14,090 | ₩14,197 | ₩14,077 | ₩14,170 | +0.57% | 11.4만 |
|---|
| 2026.07.02 | ₩14,143 | ₩14,157 | ₩14,077 | ₩14,117 | -0.19% | 10.9만 |
|---|
| 2026.07.01 | ₩14,077 | ₩14,157 | ₩14,063 | ₩14,157 | +0.57% | 17만 |
|---|
| 2026.06.30 | ₩14,063 | ₩14,143 | ₩13,983 | ₩14,143 | +0.57% | 24.3만 |
|---|
| 2026.06.29 | ₩14,023 | ₩14,063 | ₩13,970 | ₩14,010 | -0.10% | 18.6만 |
|---|
| 2026.06.26 | ₩13,943 | ₩14,050 | ₩13,930 | ₩13,957 | +0.10% | 12.5만 |
|---|
| 2026.06.25 | ₩13,943 | ₩14,037 | ₩13,903 | ₩14,010 | +0.48% | 20.9만 |
|---|
| 2026.06.24 | ₩13,930 | ₩13,957 | ₩13,836 | ₩13,890 | -0.29% | 8.8만 |
|---|
| 2026.06.23 | ₩13,783 | ₩13,877 | ₩13,770 | ₩13,877 | +0.68% | 14.7만 |
|---|
| 2026.06.22 | ₩13,877 | ₩13,903 | ₩13,756 | ₩13,836 | -0.29% | 12.5만 |
|---|
| 2026.06.18 | ₩13,796 | ₩13,903 | ₩13,770 | ₩13,903 | +0.77% | 17.6만 |
|---|
| 2026.06.17 | ₩13,690 | ₩13,743 | ₩13,596 | ₩13,703 | +0.10% | 20.3만 |
|---|
| 2026.06.16 | ₩13,650 | ₩13,730 | ₩13,650 | ₩13,676 | +0.20% | 16만 |
|---|
| 2026.06.15 | ₩13,570 | ₩13,730 | ₩13,543 | ₩13,690 | +0.88% | 30.3만 |
|---|
| 2026.06.12 | ₩13,530 | ₩13,663 | ₩13,503 | ₩13,623 | +0.69% | 31.1만 |
|---|
| 2026.06.11 | ₩13,543 | ₩13,596 | ₩13,516 | ₩13,543 | 0.00% | 11.9만 |
|---|
| 2026.06.10 | ₩13,530 | ₩13,610 | ₩13,503 | ₩13,543 | +0.10% | 13.4만 |
|---|
| 2026.06.09 | ₩13,436 | ₩13,516 | ₩13,410 | ₩13,503 | +0.50% | 16.7만 |
|---|
| 2026.06.08 | ₩13,463 | ₩13,463 | ₩13,343 | ₩13,369 | -0.69% | 21.6만 |
|---|
| 2026.06.05 | ₩13,476 | ₩13,476 | ₩13,329 | ₩13,396 | -0.59% | 37.5만 |
|---|
| 2026.06.04 | ₩13,423 | ₩13,516 | ₩13,356 | ₩13,503 | +0.60% | 27.7만 |
|---|
| 2026.06.03 | ₩13,516 | ₩13,543 | ₩13,383 | ₩13,423 | -0.69% | 45.2만 |
|---|
| 2026.06.02 | ₩13,690 | ₩13,716 | ₩13,503 | ₩13,570 | -0.88% | 64.5만 |
|---|
| 2026.06.01 | ₩13,756 | ₩13,756 | ₩13,610 | ₩13,743 | -0.10% | 17.8만 |
|---|
| 2026.05.29 | ₩13,796 | ₩13,796 | ₩13,690 | ₩13,756 | -0.29% | 20.2만 |
|---|
| 2026.05.28 | ₩13,716 | ₩13,730 | ₩13,596 | ₩13,703 | -0.10% | 20.4만 |
|---|
| 2026.05.27 | ₩13,543 | ₩13,703 | ₩13,543 | ₩13,636 | +0.69% | 9.8만 |
|---|
| 2026.05.26 | ₩13,476 | ₩13,583 | ₩13,436 | ₩13,530 | +0.40% | 23.1만 |
|---|
| 2026.05.22 | ₩13,383 | ₩13,436 | ₩13,289 | ₩13,423 | +0.30% | 21.7만 |
|---|
| 2026.05.21 | ₩13,369 | ₩13,369 | ₩13,276 | ₩13,316 | -0.40% | 13만 |
|---|
| 2026.05.20 | ₩13,303 | ₩13,369 | ₩13,209 | ₩13,369 | +0.50% | 29만 |
|---|
| 2026.05.19 | ₩13,289 | ₩13,369 | ₩13,249 | ₩13,263 | -0.20% | 17.9만 |
|---|
| 2026.05.18 | ₩13,423 | ₩13,450 | ₩13,383 | ₩13,383 | -0.30% | 21.9만 |
|---|
| 2026.05.15 | ₩13,623 | ₩13,663 | ₩13,423 | ₩13,450 | -1.27% | 25.3만 |
|---|
| 2026.05.14 | ₩13,770 | ₩13,783 | ₩13,743 | ₩13,743 | -0.19% | 10.1만 |
|---|
| 2026.05.13 | ₩13,850 | ₩13,877 | ₩13,796 | ₩13,796 | -0.39% | 12.6만 |
|---|
| 2026.05.12 | ₩13,877 | ₩13,903 | ₩13,796 | ₩13,850 | -0.19% | 26.4만 |
|---|
| 2026.05.11 | ₩13,930 | ₩13,930 | ₩13,877 | ₩13,903 | -0.19% | 9.9만 |
|---|
| 2026.05.08 | ₩13,970 | ₩14,010 | ₩13,903 | ₩13,930 | -0.29% | 8.5만 |
|---|
| 2026.05.07 | ₩14,063 | ₩14,077 | ₩13,890 | ₩13,957 | -0.76% | 17.1만 |
|---|
| 2026.05.06 | ₩13,863 | ₩13,930 | ₩13,796 | ₩13,890 | +0.19% | 26.1만 |
|---|
| 2026.05.05 | ₩13,490 | ₩13,783 | ₩13,463 | ₩13,783 | +2.18% | 16.6만 |
|---|
| 2026.05.04 | ₩13,610 | ₩13,636 | ₩13,396 | ₩13,423 | -1.37% | 17.4만 |
|---|
| 2026.05.01 | ₩13,783 | ₩13,783 | ₩13,490 | ₩13,663 | -0.87% | 19.3만 |
|---|
| 2026.04.30 | ₩13,623 | ₩13,756 | ₩13,503 | ₩13,743 | +0.88% | 29.2만 |
|---|
| 2026.04.29 | ₩13,436 | ₩13,530 | ₩13,383 | ₩13,503 | +0.50% | 16.1만 |
|---|
| 2026.04.28 | ₩13,450 | ₩13,490 | ₩13,423 | ₩13,450 | 0.00% | 10.5만 |
|---|
| 2026.04.27 | ₩13,516 | ₩13,570 | ₩13,463 | ₩13,476 | -0.30% | 14.8만 |
|---|
| 2026.04.24 | ₩13,490 | ₩13,543 | ₩13,423 | ₩13,543 | +0.40% | 13.2만 |
|---|
| 2026.04.23 | ₩13,556 | ₩13,636 | ₩13,490 | ₩13,503 | -0.39% | 19.6만 |
|---|
| 2026.04.22 | ₩13,690 | ₩13,703 | ₩13,516 | ₩13,596 | -0.68% | 16.2만 |
|---|
| 2026.04.21 | ₩13,756 | ₩13,770 | ₩13,650 | ₩13,663 | -0.68% | 17.3만 |
|---|
| 2026.04.20 | ₩13,783 | ₩13,783 | ₩13,703 | ₩13,730 | -0.39% | 14.5만 |
|---|
| 2026.04.17 | ₩13,743 | ₩13,836 | ₩13,716 | ₩13,756 | +0.10% | 5.9만 |
|---|
| 2026.04.16 | ₩13,743 | ₩13,743 | ₩13,610 | ₩13,703 | -0.29% | 11.7만 |
|---|
| 2026.04.15 | ₩13,716 | ₩13,770 | ₩13,690 | ₩13,703 | -0.10% | 7.7만 |
|---|
| 2026.04.14 | ₩13,716 | ₩13,796 | ₩13,703 | ₩13,756 | +0.29% | 7.8만 |
|---|
| 2026.04.13 | ₩13,730 | ₩13,836 | ₩13,703 | ₩13,836 | +0.78% | 9.4만 |
|---|
| 2026.04.10 | ₩13,796 | ₩13,796 | ₩13,716 | ₩13,756 | -0.29% | 9만 |
|---|
| 2026.04.09 | ₩13,663 | ₩13,796 | ₩13,543 | ₩13,703 | +0.29% | 16.5만 |
|---|
| 2026.04.08 | ₩13,423 | ₩13,623 | ₩13,423 | ₩13,623 | +1.49% | 17.5만 |
|---|
| 2026.04.07 | ₩13,329 | ₩13,396 | ₩13,129 | ₩13,343 | +0.10% | 21만 |
|---|
| 2026.04.06 | ₩13,316 | ₩13,369 | ₩13,196 | ₩13,343 | +0.20% | 20.9만 |
|---|
| 2026.04.02 | ₩13,396 | ₩13,423 | ₩13,263 | ₩13,263 | -1.00% | 20만 |
|---|
| 2026.04.01 | ₩13,223 | ₩13,463 | ₩13,183 | ₩13,463 | +1.82% | 30.2만 |
|---|
| 2026.03.31 | ₩13,049 | ₩13,263 | ₩12,889 | ₩13,169 | +0.92% | 37만 |
|---|
| 2026.03.30 | ₩12,943 | ₩12,969 | ₩12,769 | ₩12,836 | -0.82% | 39.1만 |
|---|
| 2026.03.27 | ₩12,809 | ₩12,929 | ₩12,782 | ₩12,889 | +0.62% | 25.9만 |
|---|
| 2026.03.26 | ₩13,143 | ₩13,249 | ₩12,929 | ₩12,943 | -1.52% | 16.9만 |
|---|
| 2026.03.25 | ₩13,129 | ₩13,249 | ₩13,129 | ₩13,169 | +0.30% | 15.2만 |
|---|
| 2026.03.24 | ₩13,410 | ₩13,410 | ₩13,009 | ₩13,103 | -2.29% | 50.4만 |
|---|
| 2026.03.23 | ₩13,356 | ₩13,450 | ₩13,329 | ₩13,436 | +0.60% | 13.1만 |
|---|
| 2026.03.20 | ₩13,663 | ₩13,663 | ₩13,316 | ₩13,343 | -2.34% | 32.6만 |
|---|
| 2026.03.19 | ₩13,676 | ₩13,690 | ₩13,610 | ₩13,676 | 0.00% | 7.9만 |
|---|
| 2026.03.18 | ₩13,730 | ₩13,756 | ₩13,663 | ₩13,690 | -0.29% | 7.8만 |
|---|
| 2026.03.17 | ₩13,796 | ₩13,810 | ₩13,703 | ₩13,716 | -0.58% | 13.1만 |
|---|
| 2026.03.16 | ₩13,796 | ₩13,890 | ₩13,756 | ₩13,770 | -0.19% | 15만 |
|---|
| 2026.03.13 | ₩13,836 | ₩13,903 | ₩13,796 | ₩13,810 | -0.19% | 13.5만 |
|---|
| 2026.03.12 | ₩13,823 | ₩13,850 | ₩13,716 | ₩13,770 | -0.39% | 9.5만 |
|---|
| 2026.03.11 | ₩13,850 | ₩13,903 | ₩13,823 | ₩13,850 | 0.00% | 15.2만 |
|---|
| 2026.03.10 | ₩13,850 | ₩13,877 | ₩13,823 | ₩13,836 | -0.10% | 8.8만 |
|---|
| 2026.03.09 | ₩13,836 | ₩13,890 | ₩13,810 | ₩13,823 | -0.10% | 13.6만 |
|---|
| 2026.03.06 | ₩13,823 | ₩13,890 | ₩13,783 | ₩13,890 | +0.48% | 16.2만 |
|---|
| 2026.03.05 | ₩13,917 | ₩13,930 | ₩13,836 | ₩13,850 | -0.48% | 13.9만 |
|---|
| 2026.03.04 | ₩14,010 | ₩14,023 | ₩13,903 | ₩13,930 | -0.57% | 14.8만 |
|---|
| 2026.03.03 | ₩13,957 | ₩14,010 | ₩13,890 | ₩14,010 | +0.38% | 20.2만 |
|---|
| 2026.03.02 | ₩14,063 | ₩14,063 | ₩13,957 | ₩13,983 | -0.57% | 26.7만 |
|---|
| 2026.02.27 | ₩14,077 | ₩14,143 | ₩13,983 | ₩14,037 | -0.28% | 21.4만 |
|---|
| 2026.02.26 | ₩14,063 | ₩14,117 | ₩13,997 | ₩14,023 | -0.28% | 14.2만 |
|---|
| 2026.02.25 | ₩14,090 | ₩14,103 | ₩14,023 | ₩14,050 | -0.28% | 17.6만 |
|---|
| 2026.02.24 | ₩14,063 | ₩14,077 | ₩14,023 | ₩14,050 | -0.09% | 6.3만 |
|---|
| 2026.02.23 | ₩14,117 | ₩14,130 | ₩13,983 | ₩14,010 | -0.76% | 15.4만 |
|---|
| 2026.02.20 | ₩14,050 | ₩14,103 | ₩14,050 | ₩14,103 | +0.38% | 7.1만 |
|---|
| 2026.02.19 | ₩14,050 | ₩14,063 | ₩14,010 | ₩14,023 | -0.19% | 9.2만 |
|---|
| 2026.02.18 | ₩14,090 | ₩14,130 | ₩14,023 | ₩14,023 | -0.47% | 12만 |
|---|
| 2026.02.17 | ₩14,090 | ₩14,170 | ₩14,037 | ₩14,090 | 0.00% | 18.1만 |
|---|
| 2026.02.13 | ₩14,197 | ₩14,223 | ₩14,157 | ₩14,170 | -0.19% | 15.7만 |
|---|
| 2026.02.12 | ₩14,157 | ₩14,170 | ₩14,103 | ₩14,170 | +0.09% | 12.9만 |
|---|
| 2026.02.11 | ₩14,090 | ₩14,117 | ₩14,023 | ₩14,117 | +0.19% | 15.5만 |
|---|
| 2026.02.10 | ₩13,983 | ₩14,130 | ₩13,970 | ₩14,090 | +0.76% | 20.4만 |
|---|
| 2026.02.09 | ₩13,863 | ₩13,970 | ₩13,823 | ₩13,970 | +0.77% | 26.3만 |
|---|
| 2026.02.06 | ₩13,770 | ₩13,877 | ₩13,756 | ₩13,823 | +0.39% | 17만 |
|---|
| 2026.02.05 | ₩13,730 | ₩13,756 | ₩13,703 | ₩13,743 | +0.10% | 13.1만 |
|---|
| 2026.02.04 | ₩13,743 | ₩13,796 | ₩13,663 | ₩13,690 | -0.39% | 16.3만 |
|---|
| 2026.02.03 | ₩13,716 | ₩13,770 | ₩13,676 | ₩13,730 | +0.10% | 22.9만 |
|---|
| 2026.02.02 | ₩13,690 | ₩13,743 | ₩13,676 | ₩13,703 | +0.10% | 26.8만 |
|---|
| 2026.01.30 | ₩13,716 | ₩13,756 | ₩13,623 | ₩13,716 | 0.00% | 19.4만 |
|---|
| 2026.01.29 | ₩13,716 | ₩13,730 | ₩13,596 | ₩13,690 | -0.19% | 30.4만 |
|---|
| 2026.01.28 | ₩13,676 | ₩13,756 | ₩13,650 | ₩13,690 | +0.10% | 20.6만 |
|---|
| 2026.01.27 | ₩13,596 | ₩13,676 | ₩13,570 | ₩13,676 | +0.59% | 18.3만 |
|---|
| 2026.01.26 | ₩13,650 | ₩13,676 | ₩13,556 | ₩13,556 | -0.68% | 14.7만 |
|---|
| 2026.01.23 | ₩13,663 | ₩13,703 | ₩13,543 | ₩13,636 | -0.20% | 32만 |
|---|
| 2026.01.22 | ₩13,890 | ₩13,903 | ₩13,636 | ₩13,650 | -1.73% | 40.5만 |
|---|
| 2026.01.21 | ₩13,970 | ₩13,970 | ₩13,836 | ₩13,850 | -0.86% | 33.3만 |
|---|
| 2026.01.20 | ₩14,063 | ₩14,063 | ₩13,970 | ₩13,970 | -0.66% | 35.5만 |
|---|
| 2026.01.16 | ₩13,863 | ₩14,010 | ₩13,836 | ₩14,010 | +1.06% | 14.2만 |
|---|
| 2026.01.15 | ₩13,903 | ₩13,957 | ₩13,903 | ₩13,903 | 0.00% | 31.5만 |
|---|
| 2026.01.14 | ₩14,010 | ₩14,010 | ₩13,970 | ₩13,997 | -0.10% | 19.5만 |
|---|
| 2026.01.13 | ₩14,037 | ₩14,037 | ₩13,957 | ₩14,010 | -0.19% | 17.4만 |
|---|
| 2026.01.12 | ₩13,970 | ₩14,010 | ₩13,943 | ₩13,997 | +0.19% | 32.7만 |
|---|
| 2026.01.09 | ₩13,943 | ₩13,970 | ₩13,890 | ₩13,970 | +0.19% | 15.5만 |
|---|
| 2026.01.08 | ₩13,917 | ₩13,917 | ₩13,836 | ₩13,917 | 0.00% | 17.4만 |
|---|
| 2026.01.07 | ₩13,890 | ₩13,917 | ₩13,836 | ₩13,917 | +0.19% | 19.7만 |
|---|
| 2026.01.06 | ₩13,850 | ₩13,877 | ₩13,810 | ₩13,823 | -0.19% | 10.4만 |
|---|
| 2026.01.05 | ₩13,863 | ₩13,877 | ₩13,770 | ₩13,836 | -0.19% | 23만 |
|---|
| 2026.01.02 | ₩13,890 | ₩13,917 | ₩13,863 | ₩13,903 | +0.10% | 34.3만 |
|---|
| 2025.12.31 | ₩13,877 | ₩13,930 | ₩13,823 | ₩13,836 | -0.29% | 18만 |
|---|
| 2025.12.30 | ₩13,796 | ₩13,823 | ₩13,770 | ₩13,823 | +0.19% | 18.8만 |
|---|
| 2025.12.29 | ₩13,783 | ₩13,783 | ₩13,716 | ₩13,756 | -0.19% | 25만 |
|---|
| 2025.12.26 | ₩13,783 | ₩13,783 | ₩13,703 | ₩13,770 | -0.10% | 16.5만 |
|---|
| 2025.12.24 | ₩13,703 | ₩13,756 | ₩13,650 | ₩13,756 | +0.39% | 13만 |
|---|
| 2025.12.23 | ₩13,716 | ₩13,730 | ₩13,663 | ₩13,676 | -0.29% | 16.2만 |
|---|
| 2025.12.22 | ₩13,730 | ₩13,783 | ₩13,663 | ₩13,703 | -0.19% | 25.7만 |
|---|
| 2025.12.19 | ₩13,770 | ₩13,770 | ₩13,703 | ₩13,743 | -0.19% | 14.2만 |
|---|
| 2025.12.18 | ₩13,783 | ₩13,850 | ₩13,730 | ₩13,730 | -0.39% | 26.4만 |
|---|
| 2025.12.17 | ₩13,770 | ₩13,796 | ₩13,716 | ₩13,756 | -0.10% | 13.6만 |
|---|
| 2025.12.16 | ₩13,863 | ₩13,863 | ₩13,690 | ₩13,796 | -0.48% | 21.1만 |
|---|
| 2025.12.15 | ₩13,810 | ₩13,863 | ₩13,796 | ₩13,836 | +0.19% | 14.9만 |
|---|
| 2025.12.12 | ₩13,810 | ₩13,810 | ₩13,743 | ₩13,770 | -0.29% | 21.5만 |
|---|
| 2025.12.11 | ₩13,836 | ₩13,850 | ₩13,810 | ₩13,850 | +0.10% | 18.1만 |
|---|
| 2025.12.10 | ₩13,770 | ₩13,823 | ₩13,716 | ₩13,783 | +0.10% | 20.5만 |
|---|
| 2025.12.09 | ₩13,877 | ₩13,890 | ₩13,730 | ₩13,756 | -0.87% | 23.3만 |
|---|
| 2025.12.08 | ₩13,836 | ₩13,836 | ₩13,756 | ₩13,836 | 0.00% | 15.2만 |
|---|
| 2025.12.05 | ₩13,863 | ₩13,890 | ₩13,730 | ₩13,823 | -0.29% | 24.8만 |
|---|
| 2025.12.04 | ₩13,770 | ₩13,877 | ₩13,676 | ₩13,796 | +0.19% | 36.8만 |
|---|
| 2025.12.03 | ₩13,663 | ₩13,770 | ₩13,636 | ₩13,743 | +0.59% | 40.4만 |
|---|
| 2025.12.02 | ₩13,596 | ₩13,650 | ₩13,530 | ₩13,636 | +0.29% | 20.6만 |
|---|
| 2025.12.01 | ₩13,476 | ₩13,610 | ₩13,476 | ₩13,596 | +0.89% | 21.9만 |
|---|
| 2025.11.28 | ₩13,450 | ₩13,583 | ₩13,450 | ₩13,570 | +0.89% | 12.8만 |
|---|
| 2025.11.26 | ₩13,463 | ₩13,543 | ₩13,450 | ₩13,516 | +0.40% | 16.8만 |
|---|
| 2025.11.25 | ₩13,490 | ₩13,543 | ₩13,450 | ₩13,476 | -0.10% | 16.6만 |
|---|
| 2025.11.24 | ₩13,490 | ₩13,516 | ₩13,436 | ₩13,463 | -0.20% | 13.9만 |
|---|
| 2025.11.21 | ₩13,530 | ₩13,543 | ₩13,423 | ₩13,450 | -0.59% | 15.1만 |
|---|
| 2025.11.20 | ₩13,556 | ₩13,570 | ₩13,463 | ₩13,530 | -0.20% | 13.5만 |
|---|
| 2025.11.19 | ₩13,596 | ₩13,596 | ₩13,503 | ₩13,556 | -0.29% | 14.8만 |
|---|
| 2025.11.18 | ₩13,556 | ₩13,596 | ₩13,490 | ₩13,570 | +0.10% | 12.2만 |
|---|
| 2025.11.17 | ₩13,503 | ₩13,570 | ₩13,423 | ₩13,516 | +0.10% | 17만 |
|---|
| 2025.11.14 | ₩13,623 | ₩13,623 | ₩13,530 | ₩13,556 | -0.49% | 27.3만 |
|---|
| 2025.11.13 | ₩13,663 | ₩13,676 | ₩13,623 | ₩13,623 | -0.29% | 16.2만 |
|---|
| 2025.11.12 | ₩13,730 | ₩13,730 | ₩13,623 | ₩13,676 | -0.39% | 10.8만 |
|---|
| 2025.11.11 | ₩13,650 | ₩13,730 | ₩13,623 | ₩13,703 | +0.39% | 8.2만 |
|---|
| 2025.11.10 | ₩13,596 | ₩13,623 | ₩13,530 | ₩13,623 | +0.20% | 13만 |
|---|
| 2025.11.07 | ₩13,610 | ₩13,623 | ₩13,543 | ₩13,543 | -0.49% | 15.4만 |
|---|
| 2025.11.06 | ₩13,703 | ₩13,730 | ₩13,583 | ₩13,636 | -0.49% | 10.9만 |
|---|
| 2025.11.05 | ₩13,610 | ₩13,743 | ₩13,583 | ₩13,650 | +0.29% | 26.9만 |
|---|
| 2025.11.04 | ₩13,610 | ₩13,703 | ₩13,583 | ₩13,583 | -0.20% | 10.6만 |
|---|
| 2025.11.03 | ₩13,610 | ₩13,636 | ₩13,530 | ₩13,636 | +0.20% | 16.7만 |
|---|
| 2025.10.31 | ₩13,610 | ₩13,716 | ₩13,583 | ₩13,610 | 0.00% | 21만 |
|---|
| 2025.10.30 | ₩13,583 | ₩13,610 | ₩13,490 | ₩13,610 | +0.20% | 16.3만 |
|---|
| 2025.10.29 | ₩13,610 | ₩13,650 | ₩13,583 | ₩13,596 | -0.10% | 16.6만 |
|---|
| 2025.10.28 | ₩13,596 | ₩13,636 | ₩13,570 | ₩13,636 | +0.29% | 13만 |
|---|
| 2025.10.27 | ₩13,516 | ₩13,610 | ₩13,490 | ₩13,596 | +0.59% | 17.2만 |
|---|
| 2025.10.24 | ₩13,463 | ₩13,516 | ₩13,436 | ₩13,516 | +0.40% | 12.2만 |
|---|
| 2025.10.23 | ₩13,476 | ₩13,476 | ₩13,423 | ₩13,463 | -0.10% | 14.4만 |
|---|
| 2025.10.22 | ₩13,516 | ₩13,530 | ₩13,436 | ₩13,450 | -0.49% | 11.2만 |
|---|
| 2025.10.21 | ₩13,543 | ₩13,583 | ₩13,476 | ₩13,530 | -0.10% | 17.5만 |
|---|
| 2025.10.20 | ₩13,450 | ₩13,503 | ₩13,423 | ₩13,503 | +0.40% | 12.7만 |
|---|
| 2025.10.17 | ₩13,490 | ₩13,530 | ₩13,343 | ₩13,383 | -0.79% | 16.2만 |
|---|
| 2025.10.16 | ₩13,570 | ₩13,596 | ₩13,423 | ₩13,463 | -0.79% | 20.6만 |
|---|
| 2025.10.15 | ₩13,676 | ₩13,676 | ₩13,636 | ₩13,663 | -0.10% | 20.1만 |
|---|
| 2025.10.14 | ₩13,636 | ₩13,690 | ₩13,623 | ₩13,663 | +0.20% | 22.8만 |
|---|
| 2025.10.13 | ₩13,596 | ₩13,610 | ₩13,530 | ₩13,610 | +0.10% | 14.7만 |
|---|
| 2025.10.10 | ₩13,436 | ₩13,570 | ₩13,436 | ₩13,530 | +0.70% | 27.4만 |
|---|