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 | ₩11,694 | ₩12,015 | ₩11,694 | ₩11,934 | +2.06% | 34.5만 |
| 2026.10.08 | ₩11,493 | ₩11,747 | ₩11,493 | ₩11,667 | +1.51% | 55만 |
| 2026.10.07 | ₩11,600 | ₩11,654 | ₩11,493 | ₩11,493 | -0.92% | 38.4만 |
| 2026.10.06 | ₩11,600 | ₩11,787 | ₩11,533 | ₩11,747 | +1.27% | 37.2만 |
| 2026.10.05 | ₩11,787 | ₩11,854 | ₩11,547 | ₩11,600 | -1.59% | 31.8만 |
| 2026.10.02 | ₩11,774 | ₩11,934 | ₩11,761 | ₩11,894 | +1.02% | 36.1만 |
| 2026.10.01 | ₩11,587 | ₩11,761 | ₩11,467 | ₩11,694 | +0.92% | 34만 |
| 2026.09.30 | ₩11,707 | ₩11,841 | ₩11,533 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,560 |
| -1.26% |
| 53.1만 |
| 2026.09.29 | ₩11,694 | ₩11,841 | ₩11,213 | ₩11,574 | -1.03% | 79.7만 |
|---|
| 2026.09.28 | ₩12,135 | ₩12,188 | ₩11,453 | ₩11,654 | -3.96% | 104.4만 |
|---|
| 2026.09.25 | ₩12,015 | ₩12,242 | ₩12,015 | ₩12,188 | +1.45% | 48.1만 |
|---|
| 2026.09.24 | ₩12,469 | ₩12,522 | ₩12,108 | ₩12,122 | -2.79% | 60.7만 |
|---|
| 2026.09.23 | ₩12,897 | ₩12,897 | ₩12,389 | ₩12,456 | -3.42% | 61.5만 |
|---|
| 2026.09.22 | ₩12,897 | ₩12,963 | ₩12,763 | ₩12,910 | +0.10% | 39만 |
|---|
| 2026.09.21 | ₩12,950 | ₩12,990 | ₩12,857 | ₩12,897 | -0.41% | 19.5만 |
|---|
| 2026.09.18 | ₩13,044 | ₩13,044 | ₩12,843 | ₩12,923 | -0.92% | 17.7만 |
|---|
| 2026.09.17 | ₩12,923 | ₩13,044 | ₩12,790 | ₩13,044 | +0.93% | 14.3만 |
|---|
| 2026.09.16 | ₩12,803 | ₩12,910 | ₩12,763 | ₩12,776 | -0.21% | 23.2만 |
|---|
| 2026.09.15 | ₩13,017 | ₩13,017 | ₩12,790 | ₩12,790 | -1.75% | 30.7만 |
|---|
| 2026.09.14 | ₩13,057 | ₩13,164 | ₩12,977 | ₩13,057 | 0.00% | 17.6만 |
|---|
| 2026.09.11 | ₩13,164 | ₩13,244 | ₩13,151 | ₩13,164 | 0.00% | 9.5만 |
|---|
| 2026.09.10 | ₩13,217 | ₩13,244 | ₩13,070 | ₩13,164 | -0.40% | 21.4만 |
|---|
| 2026.09.09 | ₩13,431 | ₩13,431 | ₩13,244 | ₩13,298 | -1.00% | 17.8만 |
|---|
| 2026.09.08 | ₩13,445 | ₩13,458 | ₩13,378 | ₩13,378 | -0.50% | 15.2만 |
|---|
| 2026.09.04 | ₩13,431 | ₩13,511 | ₩13,378 | ₩13,498 | +0.50% | 13.2만 |
|---|
| 2026.09.03 | ₩13,498 | ₩13,538 | ₩13,458 | ₩13,458 | -0.30% | 11.3만 |
|---|
| 2026.09.02 | ₩13,605 | ₩13,605 | ₩13,458 | ₩13,471 | -0.98% | 14.3만 |
|---|
| 2026.09.01 | ₩13,805 | ₩13,819 | ₩13,525 | ₩13,538 | -1.94% | 15.2만 |
|---|
| 2026.08.31 | ₩13,886 | ₩13,952 | ₩13,779 | ₩13,859 | -0.19% | 13.1만 |
|---|
| 2026.08.28 | ₩13,872 | ₩13,886 | ₩13,832 | ₩13,886 | +0.10% | 7.5만 |
|---|
| 2026.08.27 | ₩13,752 | ₩13,886 | ₩13,752 | ₩13,886 | +0.97% | 9.8만 |
|---|
| 2026.08.26 | ₩13,712 | ₩13,792 | ₩13,699 | ₩13,792 | +0.58% | 5.1만 |
|---|
| 2026.08.25 | ₩13,739 | ₩13,792 | ₩13,699 | ₩13,725 | -0.10% | 10.4만 |
|---|
| 2026.08.24 | ₩13,739 | ₩13,779 | ₩13,672 | ₩13,712 | -0.19% | 8.4만 |
|---|
| 2026.08.21 | ₩13,752 | ₩13,765 | ₩13,712 | ₩13,765 | +0.10% | 14.4만 |
|---|
| 2026.08.20 | ₩13,712 | ₩13,859 | ₩13,672 | ₩13,832 | +0.88% | 12.9만 |
|---|
| 2026.08.19 | ₩13,872 | ₩13,886 | ₩13,805 | ₩13,805 | -0.48% | 10.9만 |
|---|
| 2026.08.18 | ₩13,752 | ₩13,819 | ₩13,752 | ₩13,779 | +0.19% | 16.7만 |
|---|
| 2026.08.17 | ₩13,952 | ₩13,952 | ₩13,859 | ₩13,859 | -0.67% | 21.6만 |
|---|
| 2026.08.14 | ₩14,059 | ₩14,059 | ₩14,006 | ₩14,046 | -0.10% | 14.7만 |
|---|
| 2026.08.13 | ₩13,979 | ₩14,086 | ₩13,926 | ₩14,086 | +0.76% | 15.7만 |
|---|
| 2026.08.12 | ₩13,939 | ₩13,979 | ₩13,886 | ₩13,952 | +0.10% | 9만 |
|---|
| 2026.08.11 | ₩13,886 | ₩13,993 | ₩13,886 | ₩13,926 | +0.29% | 6.4만 |
|---|
| 2026.08.10 | ₩13,886 | ₩13,939 | ₩13,846 | ₩13,899 | +0.10% | 8.9만 |
|---|
| 2026.08.07 | ₩13,819 | ₩13,993 | ₩13,805 | ₩13,899 | +0.58% | 17.9만 |
|---|
| 2026.08.06 | ₩13,685 | ₩13,805 | ₩13,658 | ₩13,779 | +0.68% | 14.1만 |
|---|
| 2026.08.05 | ₩13,672 | ₩13,672 | ₩13,632 | ₩13,645 | -0.20% | 5.1만 |
|---|
| 2026.08.04 | ₩13,552 | ₩13,685 | ₩13,552 | ₩13,618 | +0.49% | 10만 |
|---|
| 2026.08.03 | ₩13,565 | ₩13,632 | ₩13,538 | ₩13,538 | -0.20% | 12.7만 |
|---|
| 2026.07.31 | ₩13,592 | ₩13,618 | ₩13,498 | ₩13,498 | -0.69% | 17.8만 |
|---|
| 2026.07.30 | ₩13,605 | ₩13,618 | ₩13,458 | ₩13,618 | +0.10% | 15.7만 |
|---|
| 2026.07.29 | ₩13,618 | ₩13,672 | ₩13,538 | ₩13,565 | -0.39% | 6.7만 |
|---|
| 2026.07.28 | ₩13,511 | ₩13,618 | ₩13,485 | ₩13,605 | +0.69% | 14.8만 |
|---|
| 2026.07.27 | ₩13,632 | ₩13,658 | ₩13,525 | ₩13,525 | -0.78% | 9.7만 |
|---|
| 2026.07.24 | ₩13,552 | ₩13,605 | ₩13,471 | ₩13,538 | -0.10% | 13.9만 |
|---|
| 2026.07.23 | ₩13,672 | ₩13,685 | ₩13,485 | ₩13,552 | -0.88% | 28.4만 |
|---|
| 2026.07.22 | ₩13,832 | ₩13,859 | ₩13,712 | ₩13,752 | -0.58% | 12.6만 |
|---|
| 2026.07.21 | ₩13,872 | ₩13,872 | ₩13,779 | ₩13,846 | -0.19% | 14.2만 |
|---|
| 2026.07.20 | ₩14,006 | ₩14,006 | ₩13,886 | ₩13,886 | -0.86% | 10.9만 |
|---|
| 2026.07.17 | ₩14,046 | ₩14,073 | ₩13,966 | ₩14,006 | -0.29% | 16.2만 |
|---|
| 2026.07.16 | ₩14,153 | ₩14,153 | ₩13,979 | ₩14,073 | -0.57% | 28.1만 |
|---|
| 2026.07.15 | ₩14,180 | ₩14,193 | ₩14,126 | ₩14,180 | 0.00% | 15.5만 |
|---|
| 2026.07.14 | ₩14,113 | ₩14,220 | ₩14,099 | ₩14,153 | +0.28% | 22.7만 |
|---|
| 2026.07.13 | ₩14,126 | ₩14,166 | ₩14,086 | ₩14,166 | +0.28% | 10.7만 |
|---|
| 2026.07.10 | ₩14,166 | ₩14,166 | ₩14,099 | ₩14,140 | -0.19% | 6.1만 |
|---|
| 2026.07.09 | ₩14,153 | ₩14,180 | ₩14,099 | ₩14,166 | +0.09% | 13.8만 |
|---|
| 2026.07.08 | ₩14,140 | ₩14,180 | ₩14,086 | ₩14,140 | 0.00% | 12.2만 |
|---|
| 2026.07.07 | ₩14,220 | ₩14,220 | ₩14,113 | ₩14,206 | -0.09% | 14.3만 |
|---|
| 2026.07.06 | ₩14,113 | ₩14,220 | ₩14,099 | ₩14,193 | +0.57% | 11.4만 |
|---|
| 2026.07.02 | ₩14,166 | ₩14,180 | ₩14,099 | ₩14,140 | -0.19% | 10.9만 |
|---|
| 2026.07.01 | ₩14,099 | ₩14,180 | ₩14,086 | ₩14,180 | +0.57% | 17만 |
|---|
| 2026.06.30 | ₩14,086 | ₩14,166 | ₩14,006 | ₩14,166 | +0.57% | 24.3만 |
|---|
| 2026.06.29 | ₩14,046 | ₩14,086 | ₩13,993 | ₩14,033 | -0.10% | 18.6만 |
|---|
| 2026.06.26 | ₩13,966 | ₩14,073 | ₩13,952 | ₩13,979 | +0.10% | 12.5만 |
|---|
| 2026.06.25 | ₩13,966 | ₩14,059 | ₩13,926 | ₩14,033 | +0.48% | 20.9만 |
|---|
| 2026.06.24 | ₩13,952 | ₩13,979 | ₩13,859 | ₩13,912 | -0.29% | 8.8만 |
|---|
| 2026.06.23 | ₩13,805 | ₩13,899 | ₩13,792 | ₩13,899 | +0.68% | 14.7만 |
|---|
| 2026.06.22 | ₩13,899 | ₩13,926 | ₩13,779 | ₩13,859 | -0.29% | 12.5만 |
|---|
| 2026.06.18 | ₩13,819 | ₩13,926 | ₩13,792 | ₩13,926 | +0.77% | 17.6만 |
|---|
| 2026.06.17 | ₩13,712 | ₩13,765 | ₩13,618 | ₩13,725 | +0.10% | 20.3만 |
|---|
| 2026.06.16 | ₩13,672 | ₩13,752 | ₩13,672 | ₩13,699 | +0.20% | 16만 |
|---|
| 2026.06.15 | ₩13,592 | ₩13,752 | ₩13,565 | ₩13,712 | +0.88% | 30.3만 |
|---|
| 2026.06.12 | ₩13,552 | ₩13,685 | ₩13,525 | ₩13,645 | +0.69% | 31.1만 |
|---|
| 2026.06.11 | ₩13,565 | ₩13,618 | ₩13,538 | ₩13,565 | 0.00% | 11.9만 |
|---|
| 2026.06.10 | ₩13,552 | ₩13,632 | ₩13,525 | ₩13,565 | +0.10% | 13.4만 |
|---|
| 2026.06.09 | ₩13,458 | ₩13,538 | ₩13,431 | ₩13,525 | +0.50% | 16.7만 |
|---|
| 2026.06.08 | ₩13,485 | ₩13,485 | ₩13,364 | ₩13,391 | -0.69% | 21.6만 |
|---|
| 2026.06.05 | ₩13,498 | ₩13,498 | ₩13,351 | ₩13,418 | -0.59% | 37.5만 |
|---|
| 2026.06.04 | ₩13,445 | ₩13,538 | ₩13,378 | ₩13,525 | +0.60% | 27.7만 |
|---|
| 2026.06.03 | ₩13,538 | ₩13,565 | ₩13,404 | ₩13,445 | -0.69% | 45.2만 |
|---|
| 2026.06.02 | ₩13,712 | ₩13,739 | ₩13,525 | ₩13,592 | -0.88% | 64.5만 |
|---|
| 2026.06.01 | ₩13,779 | ₩13,779 | ₩13,632 | ₩13,765 | -0.10% | 17.8만 |
|---|
| 2026.05.29 | ₩13,819 | ₩13,819 | ₩13,712 | ₩13,779 | -0.29% | 20.2만 |
|---|
| 2026.05.28 | ₩13,739 | ₩13,752 | ₩13,618 | ₩13,725 | -0.10% | 20.4만 |
|---|
| 2026.05.27 | ₩13,565 | ₩13,725 | ₩13,565 | ₩13,658 | +0.69% | 9.8만 |
|---|
| 2026.05.26 | ₩13,498 | ₩13,605 | ₩13,458 | ₩13,552 | +0.40% | 23.1만 |
|---|
| 2026.05.22 | ₩13,404 | ₩13,458 | ₩13,311 | ₩13,445 | +0.30% | 21.7만 |
|---|
| 2026.05.21 | ₩13,391 | ₩13,391 | ₩13,298 | ₩13,338 | -0.40% | 13만 |
|---|
| 2026.05.20 | ₩13,324 | ₩13,391 | ₩13,231 | ₩13,391 | +0.50% | 29만 |
|---|
| 2026.05.19 | ₩13,311 | ₩13,391 | ₩13,271 | ₩13,284 | -0.20% | 17.9만 |
|---|
| 2026.05.18 | ₩13,445 | ₩13,471 | ₩13,404 | ₩13,404 | -0.30% | 21.9만 |
|---|
| 2026.05.15 | ₩13,645 | ₩13,685 | ₩13,445 | ₩13,471 | -1.27% | 25.3만 |
|---|
| 2026.05.14 | ₩13,792 | ₩13,805 | ₩13,765 | ₩13,765 | -0.19% | 10.1만 |
|---|
| 2026.05.13 | ₩13,872 | ₩13,899 | ₩13,819 | ₩13,819 | -0.39% | 12.6만 |
|---|
| 2026.05.12 | ₩13,899 | ₩13,926 | ₩13,819 | ₩13,872 | -0.19% | 26.4만 |
|---|
| 2026.05.11 | ₩13,952 | ₩13,952 | ₩13,899 | ₩13,926 | -0.19% | 9.9만 |
|---|
| 2026.05.08 | ₩13,993 | ₩14,033 | ₩13,926 | ₩13,952 | -0.29% | 8.5만 |
|---|
| 2026.05.07 | ₩14,086 | ₩14,099 | ₩13,912 | ₩13,979 | -0.76% | 17.1만 |
|---|
| 2026.05.06 | ₩13,886 | ₩13,952 | ₩13,819 | ₩13,912 | +0.19% | 26.1만 |
|---|
| 2026.05.05 | ₩13,511 | ₩13,805 | ₩13,485 | ₩13,805 | +2.18% | 16.6만 |
|---|
| 2026.05.04 | ₩13,632 | ₩13,658 | ₩13,418 | ₩13,445 | -1.37% | 17.4만 |
|---|
| 2026.05.01 | ₩13,805 | ₩13,805 | ₩13,511 | ₩13,685 | -0.87% | 19.3만 |
|---|
| 2026.04.30 | ₩13,645 | ₩13,779 | ₩13,525 | ₩13,765 | +0.88% | 29.2만 |
|---|
| 2026.04.29 | ₩13,458 | ₩13,552 | ₩13,404 | ₩13,525 | +0.50% | 16.1만 |
|---|
| 2026.04.28 | ₩13,471 | ₩13,511 | ₩13,445 | ₩13,471 | 0.00% | 10.5만 |
|---|
| 2026.04.27 | ₩13,538 | ₩13,592 | ₩13,485 | ₩13,498 | -0.30% | 14.8만 |
|---|
| 2026.04.24 | ₩13,511 | ₩13,565 | ₩13,445 | ₩13,565 | +0.40% | 13.2만 |
|---|
| 2026.04.23 | ₩13,578 | ₩13,658 | ₩13,511 | ₩13,525 | -0.39% | 19.6만 |
|---|
| 2026.04.22 | ₩13,712 | ₩13,725 | ₩13,538 | ₩13,618 | -0.68% | 16.2만 |
|---|
| 2026.04.21 | ₩13,779 | ₩13,792 | ₩13,672 | ₩13,685 | -0.68% | 17.3만 |
|---|
| 2026.04.20 | ₩13,805 | ₩13,805 | ₩13,725 | ₩13,752 | -0.39% | 14.5만 |
|---|
| 2026.04.17 | ₩13,765 | ₩13,859 | ₩13,739 | ₩13,779 | +0.10% | 5.9만 |
|---|
| 2026.04.16 | ₩13,765 | ₩13,765 | ₩13,632 | ₩13,725 | -0.29% | 11.7만 |
|---|
| 2026.04.15 | ₩13,739 | ₩13,792 | ₩13,712 | ₩13,725 | -0.10% | 7.7만 |
|---|
| 2026.04.14 | ₩13,739 | ₩13,819 | ₩13,725 | ₩13,779 | +0.29% | 7.8만 |
|---|
| 2026.04.13 | ₩13,752 | ₩13,859 | ₩13,725 | ₩13,859 | +0.78% | 9.4만 |
|---|
| 2026.04.10 | ₩13,819 | ₩13,819 | ₩13,739 | ₩13,779 | -0.29% | 9만 |
|---|
| 2026.04.09 | ₩13,685 | ₩13,819 | ₩13,565 | ₩13,725 | +0.29% | 16.5만 |
|---|
| 2026.04.08 | ₩13,445 | ₩13,645 | ₩13,445 | ₩13,645 | +1.49% | 17.5만 |
|---|
| 2026.04.07 | ₩13,351 | ₩13,418 | ₩13,151 | ₩13,364 | +0.10% | 21만 |
|---|
| 2026.04.06 | ₩13,338 | ₩13,391 | ₩13,217 | ₩13,364 | +0.20% | 20.9만 |
|---|
| 2026.04.02 | ₩13,418 | ₩13,445 | ₩13,284 | ₩13,284 | -1.00% | 20만 |
|---|
| 2026.04.01 | ₩13,244 | ₩13,485 | ₩13,204 | ₩13,485 | +1.82% | 30.2만 |
|---|
| 2026.03.31 | ₩13,070 | ₩13,284 | ₩12,910 | ₩13,191 | +0.92% | 37만 |
|---|
| 2026.03.30 | ₩12,963 | ₩12,990 | ₩12,790 | ₩12,857 | -0.82% | 39.1만 |
|---|
| 2026.03.27 | ₩12,830 | ₩12,950 | ₩12,803 | ₩12,910 | +0.62% | 25.9만 |
|---|
| 2026.03.26 | ₩13,164 | ₩13,271 | ₩12,950 | ₩12,963 | -1.52% | 16.9만 |
|---|
| 2026.03.25 | ₩13,151 | ₩13,271 | ₩13,151 | ₩13,191 | +0.30% | 15.2만 |
|---|
| 2026.03.24 | ₩13,431 | ₩13,431 | ₩13,030 | ₩13,124 | -2.29% | 50.4만 |
|---|
| 2026.03.23 | ₩13,378 | ₩13,471 | ₩13,351 | ₩13,458 | +0.60% | 13.1만 |
|---|
| 2026.03.20 | ₩13,685 | ₩13,685 | ₩13,338 | ₩13,364 | -2.34% | 32.6만 |
|---|
| 2026.03.19 | ₩13,699 | ₩13,712 | ₩13,632 | ₩13,699 | 0.00% | 7.9만 |
|---|
| 2026.03.18 | ₩13,752 | ₩13,779 | ₩13,685 | ₩13,712 | -0.29% | 7.8만 |
|---|
| 2026.03.17 | ₩13,819 | ₩13,832 | ₩13,725 | ₩13,739 | -0.58% | 13.1만 |
|---|
| 2026.03.16 | ₩13,819 | ₩13,912 | ₩13,779 | ₩13,792 | -0.19% | 15만 |
|---|
| 2026.03.13 | ₩13,859 | ₩13,926 | ₩13,819 | ₩13,832 | -0.19% | 13.5만 |
|---|
| 2026.03.12 | ₩13,846 | ₩13,872 | ₩13,739 | ₩13,792 | -0.39% | 9.5만 |
|---|
| 2026.03.11 | ₩13,872 | ₩13,926 | ₩13,846 | ₩13,872 | 0.00% | 15.2만 |
|---|
| 2026.03.10 | ₩13,872 | ₩13,899 | ₩13,846 | ₩13,859 | -0.10% | 8.8만 |
|---|
| 2026.03.09 | ₩13,859 | ₩13,912 | ₩13,832 | ₩13,846 | -0.10% | 13.6만 |
|---|
| 2026.03.06 | ₩13,846 | ₩13,912 | ₩13,805 | ₩13,912 | +0.48% | 16.2만 |
|---|
| 2026.03.05 | ₩13,939 | ₩13,952 | ₩13,859 | ₩13,872 | -0.48% | 13.9만 |
|---|
| 2026.03.04 | ₩14,033 | ₩14,046 | ₩13,926 | ₩13,952 | -0.57% | 14.8만 |
|---|
| 2026.03.03 | ₩13,979 | ₩14,033 | ₩13,912 | ₩14,033 | +0.38% | 20.2만 |
|---|
| 2026.03.02 | ₩14,086 | ₩14,086 | ₩13,979 | ₩14,006 | -0.57% | 26.7만 |
|---|
| 2026.02.27 | ₩14,099 | ₩14,166 | ₩14,006 | ₩14,059 | -0.28% | 21.4만 |
|---|
| 2026.02.26 | ₩14,086 | ₩14,140 | ₩14,019 | ₩14,046 | -0.28% | 14.2만 |
|---|
| 2026.02.25 | ₩14,113 | ₩14,126 | ₩14,046 | ₩14,073 | -0.28% | 17.6만 |
|---|
| 2026.02.24 | ₩14,086 | ₩14,099 | ₩14,046 | ₩14,073 | -0.09% | 6.3만 |
|---|
| 2026.02.23 | ₩14,140 | ₩14,153 | ₩14,006 | ₩14,033 | -0.76% | 15.4만 |
|---|
| 2026.02.20 | ₩14,073 | ₩14,126 | ₩14,073 | ₩14,126 | +0.38% | 7.1만 |
|---|
| 2026.02.19 | ₩14,073 | ₩14,086 | ₩14,033 | ₩14,046 | -0.19% | 9.2만 |
|---|
| 2026.02.18 | ₩14,113 | ₩14,153 | ₩14,046 | ₩14,046 | -0.47% | 12만 |
|---|
| 2026.02.17 | ₩14,113 | ₩14,193 | ₩14,059 | ₩14,113 | 0.00% | 18.1만 |
|---|
| 2026.02.13 | ₩14,220 | ₩14,246 | ₩14,180 | ₩14,193 | -0.19% | 15.7만 |
|---|
| 2026.02.12 | ₩14,180 | ₩14,193 | ₩14,126 | ₩14,193 | +0.09% | 12.9만 |
|---|
| 2026.02.11 | ₩14,113 | ₩14,140 | ₩14,046 | ₩14,140 | +0.19% | 15.5만 |
|---|
| 2026.02.10 | ₩14,006 | ₩14,153 | ₩13,993 | ₩14,113 | +0.76% | 20.4만 |
|---|
| 2026.02.09 | ₩13,886 | ₩13,993 | ₩13,846 | ₩13,993 | +0.77% | 26.3만 |
|---|
| 2026.02.06 | ₩13,792 | ₩13,899 | ₩13,779 | ₩13,846 | +0.39% | 17만 |
|---|
| 2026.02.05 | ₩13,752 | ₩13,779 | ₩13,725 | ₩13,765 | +0.10% | 13.1만 |
|---|
| 2026.02.04 | ₩13,765 | ₩13,819 | ₩13,685 | ₩13,712 | -0.39% | 16.3만 |
|---|
| 2026.02.03 | ₩13,739 | ₩13,792 | ₩13,699 | ₩13,752 | +0.10% | 22.9만 |
|---|
| 2026.02.02 | ₩13,712 | ₩13,765 | ₩13,699 | ₩13,725 | +0.10% | 26.8만 |
|---|
| 2026.01.30 | ₩13,739 | ₩13,779 | ₩13,645 | ₩13,739 | 0.00% | 19.4만 |
|---|
| 2026.01.29 | ₩13,739 | ₩13,752 | ₩13,618 | ₩13,712 | -0.19% | 30.4만 |
|---|
| 2026.01.28 | ₩13,699 | ₩13,779 | ₩13,672 | ₩13,712 | +0.10% | 20.6만 |
|---|
| 2026.01.27 | ₩13,618 | ₩13,699 | ₩13,592 | ₩13,699 | +0.59% | 18.3만 |
|---|
| 2026.01.26 | ₩13,672 | ₩13,699 | ₩13,578 | ₩13,578 | -0.68% | 14.7만 |
|---|
| 2026.01.23 | ₩13,685 | ₩13,725 | ₩13,565 | ₩13,658 | -0.20% | 32만 |
|---|
| 2026.01.22 | ₩13,912 | ₩13,926 | ₩13,658 | ₩13,672 | -1.73% | 40.5만 |
|---|
| 2026.01.21 | ₩13,993 | ₩13,993 | ₩13,859 | ₩13,872 | -0.86% | 33.3만 |
|---|
| 2026.01.20 | ₩14,086 | ₩14,086 | ₩13,993 | ₩13,993 | -0.66% | 35.5만 |
|---|
| 2026.01.16 | ₩13,886 | ₩14,033 | ₩13,859 | ₩14,033 | +1.06% | 14.2만 |
|---|
| 2026.01.15 | ₩13,926 | ₩13,979 | ₩13,926 | ₩13,926 | 0.00% | 31.5만 |
|---|
| 2026.01.14 | ₩14,033 | ₩14,033 | ₩13,993 | ₩14,019 | -0.10% | 19.5만 |
|---|
| 2026.01.13 | ₩14,059 | ₩14,059 | ₩13,979 | ₩14,033 | -0.19% | 17.4만 |
|---|
| 2026.01.12 | ₩13,993 | ₩14,033 | ₩13,966 | ₩14,019 | +0.19% | 32.7만 |
|---|
| 2026.01.09 | ₩13,966 | ₩13,993 | ₩13,912 | ₩13,993 | +0.19% | 15.5만 |
|---|
| 2026.01.08 | ₩13,939 | ₩13,939 | ₩13,859 | ₩13,939 | 0.00% | 17.4만 |
|---|
| 2026.01.07 | ₩13,912 | ₩13,939 | ₩13,859 | ₩13,939 | +0.19% | 19.7만 |
|---|
| 2026.01.06 | ₩13,872 | ₩13,899 | ₩13,832 | ₩13,846 | -0.19% | 10.4만 |
|---|
| 2026.01.05 | ₩13,886 | ₩13,899 | ₩13,792 | ₩13,859 | -0.19% | 23만 |
|---|
| 2026.01.02 | ₩13,912 | ₩13,939 | ₩13,886 | ₩13,926 | +0.10% | 34.3만 |
|---|
| 2025.12.31 | ₩13,899 | ₩13,952 | ₩13,846 | ₩13,859 | -0.29% | 18만 |
|---|
| 2025.12.30 | ₩13,819 | ₩13,846 | ₩13,792 | ₩13,846 | +0.19% | 18.8만 |
|---|
| 2025.12.29 | ₩13,805 | ₩13,805 | ₩13,739 | ₩13,779 | -0.19% | 25만 |
|---|
| 2025.12.26 | ₩13,805 | ₩13,805 | ₩13,725 | ₩13,792 | -0.10% | 16.5만 |
|---|
| 2025.12.24 | ₩13,725 | ₩13,779 | ₩13,672 | ₩13,779 | +0.39% | 13만 |
|---|
| 2025.12.23 | ₩13,739 | ₩13,752 | ₩13,685 | ₩13,699 | -0.29% | 16.2만 |
|---|
| 2025.12.22 | ₩13,752 | ₩13,805 | ₩13,685 | ₩13,725 | -0.19% | 25.7만 |
|---|
| 2025.12.19 | ₩13,792 | ₩13,792 | ₩13,725 | ₩13,765 | -0.19% | 14.2만 |
|---|
| 2025.12.18 | ₩13,805 | ₩13,872 | ₩13,752 | ₩13,752 | -0.39% | 26.4만 |
|---|
| 2025.12.17 | ₩13,792 | ₩13,819 | ₩13,739 | ₩13,779 | -0.10% | 13.6만 |
|---|
| 2025.12.16 | ₩13,886 | ₩13,886 | ₩13,712 | ₩13,819 | -0.48% | 21.1만 |
|---|
| 2025.12.15 | ₩13,832 | ₩13,886 | ₩13,819 | ₩13,859 | +0.19% | 14.9만 |
|---|
| 2025.12.12 | ₩13,832 | ₩13,832 | ₩13,765 | ₩13,792 | -0.29% | 21.5만 |
|---|
| 2025.12.11 | ₩13,859 | ₩13,872 | ₩13,832 | ₩13,872 | +0.10% | 18.1만 |
|---|
| 2025.12.10 | ₩13,792 | ₩13,846 | ₩13,739 | ₩13,805 | +0.10% | 20.5만 |
|---|
| 2025.12.09 | ₩13,899 | ₩13,912 | ₩13,752 | ₩13,779 | -0.87% | 23.3만 |
|---|
| 2025.12.08 | ₩13,859 | ₩13,859 | ₩13,779 | ₩13,859 | 0.00% | 15.2만 |
|---|
| 2025.12.05 | ₩13,886 | ₩13,912 | ₩13,752 | ₩13,846 | -0.29% | 24.8만 |
|---|
| 2025.12.04 | ₩13,792 | ₩13,899 | ₩13,699 | ₩13,819 | +0.19% | 36.8만 |
|---|
| 2025.12.03 | ₩13,685 | ₩13,792 | ₩13,658 | ₩13,765 | +0.59% | 40.4만 |
|---|
| 2025.12.02 | ₩13,618 | ₩13,672 | ₩13,552 | ₩13,658 | +0.29% | 20.6만 |
|---|
| 2025.12.01 | ₩13,498 | ₩13,632 | ₩13,498 | ₩13,618 | +0.89% | 21.9만 |
|---|
| 2025.11.28 | ₩13,471 | ₩13,605 | ₩13,471 | ₩13,592 | +0.89% | 12.8만 |
|---|
| 2025.11.26 | ₩13,485 | ₩13,565 | ₩13,471 | ₩13,538 | +0.40% | 16.8만 |
|---|
| 2025.11.25 | ₩13,511 | ₩13,565 | ₩13,471 | ₩13,498 | -0.10% | 16.6만 |
|---|
| 2025.11.24 | ₩13,511 | ₩13,538 | ₩13,458 | ₩13,485 | -0.20% | 13.9만 |
|---|
| 2025.11.21 | ₩13,552 | ₩13,565 | ₩13,445 | ₩13,471 | -0.59% | 15.1만 |
|---|
| 2025.11.20 | ₩13,578 | ₩13,592 | ₩13,485 | ₩13,552 | -0.20% | 13.5만 |
|---|
| 2025.11.19 | ₩13,618 | ₩13,618 | ₩13,525 | ₩13,578 | -0.29% | 14.8만 |
|---|
| 2025.11.18 | ₩13,578 | ₩13,618 | ₩13,511 | ₩13,592 | +0.10% | 12.2만 |
|---|
| 2025.11.17 | ₩13,525 | ₩13,592 | ₩13,445 | ₩13,538 | +0.10% | 17만 |
|---|
| 2025.11.14 | ₩13,645 | ₩13,645 | ₩13,552 | ₩13,578 | -0.49% | 27.3만 |
|---|
| 2025.11.13 | ₩13,685 | ₩13,699 | ₩13,645 | ₩13,645 | -0.29% | 16.2만 |
|---|
| 2025.11.12 | ₩13,752 | ₩13,752 | ₩13,645 | ₩13,699 | -0.39% | 10.8만 |
|---|
| 2025.11.11 | ₩13,672 | ₩13,752 | ₩13,645 | ₩13,725 | +0.39% | 8.2만 |
|---|
| 2025.11.10 | ₩13,618 | ₩13,645 | ₩13,552 | ₩13,645 | +0.20% | 13만 |
|---|
| 2025.11.07 | ₩13,632 | ₩13,645 | ₩13,565 | ₩13,565 | -0.49% | 15.4만 |
|---|
| 2025.11.06 | ₩13,725 | ₩13,752 | ₩13,605 | ₩13,658 | -0.49% | 10.9만 |
|---|
| 2025.11.05 | ₩13,632 | ₩13,765 | ₩13,605 | ₩13,672 | +0.29% | 26.9만 |
|---|
| 2025.11.04 | ₩13,632 | ₩13,725 | ₩13,605 | ₩13,605 | -0.20% | 10.6만 |
|---|
| 2025.11.03 | ₩13,632 | ₩13,658 | ₩13,552 | ₩13,658 | +0.20% | 16.7만 |
|---|
| 2025.10.31 | ₩13,632 | ₩13,739 | ₩13,605 | ₩13,632 | 0.00% | 21만 |
|---|
| 2025.10.30 | ₩13,605 | ₩13,632 | ₩13,511 | ₩13,632 | +0.20% | 16.3만 |
|---|
| 2025.10.29 | ₩13,632 | ₩13,672 | ₩13,605 | ₩13,618 | -0.10% | 16.6만 |
|---|
| 2025.10.28 | ₩13,618 | ₩13,658 | ₩13,592 | ₩13,658 | +0.29% | 13만 |
|---|
| 2025.10.27 | ₩13,538 | ₩13,632 | ₩13,511 | ₩13,618 | +0.59% | 17.2만 |
|---|
| 2025.10.24 | ₩13,485 | ₩13,538 | ₩13,458 | ₩13,538 | +0.40% | 12.2만 |
|---|
| 2025.10.23 | ₩13,498 | ₩13,498 | ₩13,445 | ₩13,485 | -0.10% | 14.4만 |
|---|
| 2025.10.22 | ₩13,538 | ₩13,552 | ₩13,458 | ₩13,471 | -0.49% | 11.2만 |
|---|
| 2025.10.21 | ₩13,565 | ₩13,605 | ₩13,498 | ₩13,552 | -0.10% | 17.5만 |
|---|
| 2025.10.20 | ₩13,471 | ₩13,525 | ₩13,445 | ₩13,525 | +0.40% | 12.7만 |
|---|
| 2025.10.17 | ₩13,511 | ₩13,552 | ₩13,364 | ₩13,404 | -0.79% | 16.2만 |
|---|
| 2025.10.16 | ₩13,592 | ₩13,618 | ₩13,445 | ₩13,485 | -0.79% | 20.6만 |
|---|
| 2025.10.15 | ₩13,699 | ₩13,699 | ₩13,658 | ₩13,685 | -0.10% | 20.1만 |
|---|
| 2025.10.14 | ₩13,658 | ₩13,712 | ₩13,645 | ₩13,685 | +0.20% | 22.8만 |
|---|
| 2025.10.13 | ₩13,618 | ₩13,632 | ₩13,552 | ₩13,632 | +0.10% | 14.7만 |
|---|
| 2025.10.10 | ₩13,458 | ₩13,592 | ₩13,458 | ₩13,552 | +0.70% | 27.4만 |
|---|