시장 데이터를 불러오는 중
Invesco Advantage Municipal Income Trust II Common Shares of Beneficial Interest (DE) · VKI · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,117 | ₩10,439 | ₩10,117 | ₩10,425 | +3.05% | 30.3만 |
| 2026.10.08 | ₩10,251 | ₩10,332 | ₩9,956 | ₩10,090 | -1.57% | 90.5만 |
| 2026.10.07 | ₩10,291 | ₩10,291 | ₩10,144 | ₩10,238 | -0.52% | 32.7만 |
| 2026.10.06 | ₩10,211 | ₩10,452 | ₩10,157 | ₩10,452 | +2.36% | 24.1만 |
| 2026.10.05 | ₩10,171 | ₩10,278 | ₩10,023 | ₩10,144 | -0.26% | 41.3만 |
| 2026.10.02 | ₩10,077 | ₩10,291 | ₩10,077 | ₩10,278 | +1.99% | 49.7만 |
| 2026.10.01 | ₩10,050 | ₩10,157 | ₩9,889 | ₩10,010 | -0.40% | 40.8만 |
| 2026.09.30 | ₩10,198 | ₩10,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,023 |
| -1.71% |
| 41.5만 |
| 2026.09.29 | ₩10,157 | ₩10,198 | ₩9,715 | ₩10,157 | 0.00% | 60.7만 |
|---|
| 2026.09.28 | ₩10,559 | ₩10,586 | ₩9,997 | ₩10,224 | -3.17% | 66.8만 |
|---|
| 2026.09.25 | ₩10,707 | ₩10,881 | ₩10,613 | ₩10,667 | -0.38% | 22.4만 |
|---|
| 2026.09.24 | ₩10,908 | ₩10,908 | ₩10,667 | ₩10,667 | -2.21% | 30.4만 |
|---|
| 2026.09.23 | ₩11,216 | ₩11,256 | ₩10,935 | ₩10,935 | -2.51% | 24.9만 |
|---|
| 2026.09.22 | ₩11,149 | ₩11,296 | ₩11,149 | ₩11,270 | +1.08% | 11만 |
|---|
| 2026.09.21 | ₩11,283 | ₩11,323 | ₩11,122 | ₩11,149 | -1.19% | 13.3만 |
|---|
| 2026.09.18 | ₩11,404 | ₩11,404 | ₩11,243 | ₩11,296 | -0.94% | 17.6만 |
|---|
| 2026.09.17 | ₩11,404 | ₩11,457 | ₩11,377 | ₩11,417 | +0.12% | 11.4만 |
|---|
| 2026.09.16 | ₩11,270 | ₩11,377 | ₩11,270 | ₩11,350 | +0.71% | 17.9만 |
|---|
| 2026.09.15 | ₩11,337 | ₩11,363 | ₩11,229 | ₩11,283 | -0.47% | 16.1만 |
|---|
| 2026.09.14 | ₩11,363 | ₩11,430 | ₩11,310 | ₩11,363 | 0.00% | 9.4만 |
|---|
| 2026.09.11 | ₩11,471 | ₩11,524 | ₩11,390 | ₩11,444 | -0.23% | 10.2만 |
|---|
| 2026.09.10 | ₩11,471 | ₩11,524 | ₩11,377 | ₩11,457 | -0.12% | 13만 |
|---|
| 2026.09.09 | ₩11,618 | ₩11,645 | ₩11,538 | ₩11,538 | -0.69% | 8.4만 |
|---|
| 2026.09.08 | ₩11,591 | ₩11,658 | ₩11,591 | ₩11,658 | +0.58% | 4.8만 |
|---|
| 2026.09.04 | ₩11,752 | ₩11,752 | ₩11,591 | ₩11,618 | -1.14% | 8만 |
|---|
| 2026.09.03 | ₩11,819 | ₩11,819 | ₩11,725 | ₩11,725 | -0.79% | 5.7만 |
|---|
| 2026.09.02 | ₩11,819 | ₩11,846 | ₩11,725 | ₩11,739 | -0.68% | 3.9만 |
|---|
| 2026.09.01 | ₩11,980 | ₩11,980 | ₩11,765 | ₩11,819 | -1.34% | 8.1만 |
|---|
| 2026.08.31 | ₩11,940 | ₩12,047 | ₩11,913 | ₩12,020 | +0.67% | 5.9만 |
|---|
| 2026.08.28 | ₩11,926 | ₩11,953 | ₩11,886 | ₩11,940 | +0.11% | 6.1만 |
|---|
| 2026.08.27 | ₩11,966 | ₩11,993 | ₩11,913 | ₩11,926 | -0.34% | 6.6만 |
|---|
| 2026.08.26 | ₩11,966 | ₩12,007 | ₩11,940 | ₩11,993 | +0.22% | 4만 |
|---|
| 2026.08.25 | ₩11,886 | ₩11,966 | ₩11,846 | ₩11,966 | +0.68% | 7.6만 |
|---|
| 2026.08.24 | ₩11,873 | ₩11,873 | ₩11,792 | ₩11,792 | -0.68% | 4.5만 |
|---|
| 2026.08.21 | ₩11,859 | ₩11,899 | ₩11,792 | ₩11,792 | -0.56% | 7.3만 |
|---|
| 2026.08.20 | ₩11,940 | ₩12,033 | ₩11,846 | ₩11,873 | -0.56% | 4.9만 |
|---|
| 2026.08.19 | ₩12,060 | ₩12,060 | ₩11,953 | ₩11,980 | -0.67% | 5.3만 |
|---|
| 2026.08.18 | ₩11,980 | ₩11,993 | ₩11,926 | ₩11,940 | -0.34% | 5.2만 |
|---|
| 2026.08.17 | ₩12,114 | ₩12,114 | ₩11,926 | ₩12,007 | -0.88% | 4.6만 |
|---|
| 2026.08.14 | ₩12,100 | ₩12,221 | ₩12,100 | ₩12,221 | +1.00% | 5.3만 |
|---|
| 2026.08.13 | ₩12,033 | ₩12,167 | ₩12,033 | ₩12,167 | +1.11% | 5.4만 |
|---|
| 2026.08.12 | ₩12,007 | ₩12,060 | ₩11,953 | ₩11,993 | -0.11% | 6.5만 |
|---|
| 2026.08.11 | ₩12,074 | ₩12,100 | ₩11,953 | ₩11,993 | -0.67% | 9.4만 |
|---|
| 2026.08.10 | ₩12,060 | ₩12,100 | ₩11,966 | ₩12,033 | -0.22% | 6.7만 |
|---|
| 2026.08.07 | ₩12,033 | ₩12,127 | ₩11,980 | ₩12,087 | +0.45% | 10.6만 |
|---|
| 2026.08.06 | ₩12,020 | ₩12,047 | ₩11,940 | ₩11,980 | -0.33% | 5.8만 |
|---|
| 2026.08.05 | ₩12,007 | ₩12,033 | ₩11,940 | ₩12,020 | +0.11% | 5.6만 |
|---|
| 2026.08.04 | ₩11,926 | ₩12,033 | ₩11,899 | ₩11,993 | +0.56% | 7.8만 |
|---|
| 2026.08.03 | ₩12,020 | ₩12,074 | ₩11,859 | ₩11,899 | -1.00% | 6.8만 |
|---|
| 2026.07.31 | ₩12,020 | ₩12,087 | ₩11,926 | ₩11,953 | -0.56% | 9만 |
|---|
| 2026.07.30 | ₩11,966 | ₩12,047 | ₩11,859 | ₩11,993 | +0.22% | 8.4만 |
|---|
| 2026.07.29 | ₩12,007 | ₩12,060 | ₩11,953 | ₩11,980 | -0.22% | 9.4만 |
|---|
| 2026.07.28 | ₩11,940 | ₩12,007 | ₩11,886 | ₩12,007 | +0.56% | 7.6만 |
|---|
| 2026.07.27 | ₩12,020 | ₩12,033 | ₩11,859 | ₩11,940 | -0.67% | 5.4만 |
|---|
| 2026.07.24 | ₩11,899 | ₩11,966 | ₩11,859 | ₩11,899 | 0.00% | 5.2만 |
|---|
| 2026.07.23 | ₩11,980 | ₩12,020 | ₩11,859 | ₩11,886 | -0.78% | 8만 |
|---|
| 2026.07.22 | ₩12,060 | ₩12,100 | ₩12,007 | ₩12,060 | 0.00% | 7만 |
|---|
| 2026.07.21 | ₩12,208 | ₩12,208 | ₩12,087 | ₩12,100 | -0.88% | 10.6만 |
|---|
| 2026.07.20 | ₩12,328 | ₩12,422 | ₩12,194 | ₩12,194 | -1.09% | 8.3만 |
|---|
| 2026.07.17 | ₩12,382 | ₩12,422 | ₩12,328 | ₩12,328 | -0.43% | 5.4만 |
|---|
| 2026.07.16 | ₩12,556 | ₩12,583 | ₩12,382 | ₩12,409 | -1.17% | 6.1만 |
|---|
| 2026.07.15 | ₩12,556 | ₩12,784 | ₩12,462 | ₩12,596 | +0.32% | 7.4만 |
|---|
| 2026.07.14 | ₩12,583 | ₩12,610 | ₩12,516 | ₩12,556 | -0.21% | 9.2만 |
|---|
| 2026.07.13 | ₩12,650 | ₩12,677 | ₩12,610 | ₩12,663 | +0.11% | 12.5만 |
|---|
| 2026.07.10 | ₩12,770 | ₩12,811 | ₩12,543 | ₩12,596 | -1.36% | 6.2만 |
|---|
| 2026.07.09 | ₩12,690 | ₩12,797 | ₩12,677 | ₩12,744 | +0.42% | 8.1만 |
|---|
| 2026.07.08 | ₩12,677 | ₩12,717 | ₩12,596 | ₩12,703 | +0.21% | 9.1만 |
|---|
| 2026.07.07 | ₩12,744 | ₩12,757 | ₩12,623 | ₩12,703 | -0.32% | 9.6만 |
|---|
| 2026.07.06 | ₩12,744 | ₩12,797 | ₩12,730 | ₩12,757 | +0.11% | 11.5만 |
|---|
| 2026.07.02 | ₩12,784 | ₩12,824 | ₩12,730 | ₩12,784 | 0.00% | 8.9만 |
|---|
| 2026.07.01 | ₩12,703 | ₩12,797 | ₩12,677 | ₩12,784 | +0.63% | 7.7만 |
|---|
| 2026.06.30 | ₩12,757 | ₩12,770 | ₩12,677 | ₩12,703 | -0.42% | 11.4만 |
|---|
| 2026.06.29 | ₩12,650 | ₩12,717 | ₩12,610 | ₩12,717 | +0.53% | 10.7만 |
|---|
| 2026.06.26 | ₩12,556 | ₩12,650 | ₩12,543 | ₩12,610 | +0.43% | 7.2만 |
|---|
| 2026.06.25 | ₩12,583 | ₩12,596 | ₩12,476 | ₩12,516 | -0.53% | 9.6만 |
|---|
| 2026.06.24 | ₩12,449 | ₩12,556 | ₩12,409 | ₩12,543 | +0.75% | 15.2만 |
|---|
| 2026.06.23 | ₩12,328 | ₩12,462 | ₩12,328 | ₩12,395 | +0.54% | 6.6만 |
|---|
| 2026.06.22 | ₩12,355 | ₩12,382 | ₩12,301 | ₩12,355 | 0.00% | 6.2만 |
|---|
| 2026.06.18 | ₩12,355 | ₩12,449 | ₩12,208 | ₩12,382 | +0.22% | 7.9만 |
|---|
| 2026.06.17 | ₩12,301 | ₩12,342 | ₩12,194 | ₩12,248 | -0.44% | 14.1만 |
|---|
| 2026.06.16 | ₩12,409 | ₩12,409 | ₩12,167 | ₩12,234 | -1.40% | 15만 |
|---|
| 2026.06.15 | ₩12,409 | ₩12,462 | ₩12,315 | ₩12,315 | -0.76% | 11.8만 |
|---|
| 2026.06.12 | ₩12,462 | ₩12,462 | ₩12,368 | ₩12,395 | -0.54% | 8.7만 |
|---|
| 2026.06.11 | ₩12,315 | ₩12,476 | ₩12,288 | ₩12,476 | +1.31% | 9.5만 |
|---|
| 2026.06.10 | ₩12,060 | ₩12,288 | ₩12,060 | ₩12,261 | +1.67% | 14.9만 |
|---|
| 2026.06.09 | ₩11,980 | ₩12,114 | ₩11,926 | ₩12,060 | +0.67% | 5.7만 |
|---|
| 2026.06.08 | ₩11,926 | ₩11,966 | ₩11,899 | ₩11,926 | 0.00% | 6.5만 |
|---|
| 2026.06.05 | ₩11,819 | ₩11,926 | ₩11,725 | ₩11,873 | +0.45% | 21.4만 |
|---|
| 2026.06.04 | ₩11,899 | ₩11,980 | ₩11,819 | ₩11,832 | -0.56% | 9.1만 |
|---|
| 2026.06.03 | ₩11,913 | ₩12,047 | ₩11,792 | ₩11,859 | -0.45% | 9.5만 |
|---|
| 2026.06.02 | ₩11,993 | ₩12,074 | ₩11,899 | ₩11,926 | -0.56% | 11.7만 |
|---|
| 2026.06.01 | ₩12,020 | ₩12,060 | ₩11,980 | ₩12,033 | +0.11% | 6.4만 |
|---|
| 2026.05.29 | ₩12,114 | ₩12,114 | ₩12,007 | ₩12,074 | -0.33% | 10.2만 |
|---|
| 2026.05.28 | ₩11,966 | ₩12,033 | ₩11,926 | ₩12,007 | +0.34% | 13.5만 |
|---|
| 2026.05.27 | ₩11,873 | ₩12,007 | ₩11,873 | ₩11,926 | +0.45% | 8.6만 |
|---|
| 2026.05.26 | ₩11,725 | ₩11,806 | ₩11,725 | ₩11,806 | +0.69% | 11만 |
|---|
| 2026.05.22 | ₩11,725 | ₩11,725 | ₩11,672 | ₩11,725 | 0.00% | 8.6만 |
|---|
| 2026.05.21 | ₩11,658 | ₩11,698 | ₩11,578 | ₩11,685 | +0.23% | 5.6만 |
|---|
| 2026.05.20 | ₩11,591 | ₩11,658 | ₩11,511 | ₩11,645 | +0.46% | 13만 |
|---|
| 2026.05.19 | ₩11,591 | ₩11,645 | ₩11,511 | ₩11,524 | -0.58% | 11.3만 |
|---|
| 2026.05.18 | ₩11,819 | ₩11,819 | ₩11,605 | ₩11,645 | -1.47% | 5.7만 |
|---|
| 2026.05.15 | ₩11,832 | ₩11,846 | ₩11,712 | ₩11,765 | -0.57% | 9.9만 |
|---|
| 2026.05.14 | ₩12,007 | ₩12,033 | ₩11,859 | ₩11,899 | -0.89% | 12.9만 |
|---|
| 2026.05.13 | ₩12,087 | ₩12,127 | ₩12,033 | ₩12,033 | -0.44% | 6.3만 |
|---|
| 2026.05.12 | ₩12,100 | ₩12,100 | ₩11,953 | ₩12,060 | -0.33% | 13.3만 |
|---|
| 2026.05.11 | ₩12,114 | ₩12,127 | ₩11,980 | ₩12,100 | -0.11% | 7.1만 |
|---|
| 2026.05.08 | ₩12,114 | ₩12,208 | ₩11,953 | ₩12,114 | 0.00% | 7.9만 |
|---|
| 2026.05.07 | ₩12,114 | ₩12,141 | ₩11,993 | ₩12,033 | -0.66% | 11.8만 |
|---|
| 2026.05.06 | ₩11,832 | ₩12,087 | ₩11,832 | ₩12,074 | +2.04% | 17.7만 |
|---|
| 2026.05.05 | ₩11,605 | ₩11,792 | ₩11,564 | ₩11,752 | +1.27% | 13.6만 |
|---|
| 2026.05.04 | ₩11,725 | ₩11,752 | ₩11,524 | ₩11,591 | -1.14% | 13.5만 |
|---|
| 2026.05.01 | ₩11,779 | ₩11,819 | ₩11,618 | ₩11,712 | -0.57% | 18만 |
|---|
| 2026.04.30 | ₩11,712 | ₩11,792 | ₩11,618 | ₩11,792 | +0.69% | 15만 |
|---|
| 2026.04.29 | ₩11,672 | ₩11,698 | ₩11,564 | ₩11,631 | -0.34% | 14.8만 |
|---|
| 2026.04.28 | ₩11,698 | ₩11,725 | ₩11,618 | ₩11,658 | -0.34% | 12.6만 |
|---|
| 2026.04.27 | ₩11,859 | ₩11,873 | ₩11,658 | ₩11,698 | -1.36% | 11.5만 |
|---|
| 2026.04.24 | ₩11,765 | ₩11,765 | ₩11,672 | ₩11,725 | -0.34% | 6.4만 |
|---|
| 2026.04.23 | ₩11,873 | ₩12,007 | ₩11,672 | ₩11,725 | -1.24% | 9.9만 |
|---|
| 2026.04.22 | ₩11,953 | ₩12,033 | ₩11,752 | ₩11,792 | -1.35% | 5.6만 |
|---|
| 2026.04.21 | ₩12,033 | ₩12,033 | ₩11,859 | ₩11,886 | -1.22% | 11.2만 |
|---|
| 2026.04.20 | ₩12,074 | ₩12,087 | ₩11,926 | ₩11,993 | -0.67% | 7.6만 |
|---|
| 2026.04.17 | ₩11,966 | ₩12,114 | ₩11,966 | ₩12,007 | +0.34% | 9.5만 |
|---|
| 2026.04.16 | ₩11,953 | ₩11,980 | ₩11,899 | ₩11,953 | 0.00% | 3.6만 |
|---|
| 2026.04.15 | ₩11,940 | ₩12,007 | ₩11,846 | ₩11,913 | -0.22% | 5만 |
|---|
| 2026.04.14 | ₩11,980 | ₩12,060 | ₩11,752 | ₩11,873 | -0.89% | 12.1만 |
|---|
| 2026.04.13 | ₩12,208 | ₩12,248 | ₩11,899 | ₩12,020 | -1.54% | 13.4만 |
|---|
| 2026.04.10 | ₩12,194 | ₩12,342 | ₩12,154 | ₩12,167 | -0.22% | 7.1만 |
|---|
| 2026.04.09 | ₩12,020 | ₩12,328 | ₩12,007 | ₩12,221 | +1.67% | 17.6만 |
|---|
| 2026.04.08 | ₩12,033 | ₩12,167 | ₩11,993 | ₩12,141 | +0.89% | 9.9만 |
|---|
| 2026.04.07 | ₩11,658 | ₩12,087 | ₩11,591 | ₩11,859 | +1.72% | 16.8만 |
|---|
| 2026.04.06 | ₩11,672 | ₩11,819 | ₩11,618 | ₩11,725 | +0.46% | 18.1만 |
|---|
| 2026.04.02 | ₩11,725 | ₩11,792 | ₩11,551 | ₩11,618 | -0.91% | 14.2만 |
|---|
| 2026.04.01 | ₩11,578 | ₩11,819 | ₩11,538 | ₩11,806 | +1.97% | 24.4만 |
|---|
| 2026.03.31 | ₩11,323 | ₩11,605 | ₩11,189 | ₩11,605 | +2.49% | 33.5만 |
|---|
| 2026.03.30 | ₩11,256 | ₩11,323 | ₩11,136 | ₩11,176 | -0.71% | 19.7만 |
|---|
| 2026.03.27 | ₩11,296 | ₩11,337 | ₩11,136 | ₩11,189 | -0.95% | 20.5만 |
|---|
| 2026.03.26 | ₩11,591 | ₩11,645 | ₩11,296 | ₩11,310 | -2.43% | 20만 |
|---|
| 2026.03.25 | ₩11,591 | ₩11,645 | ₩11,551 | ₩11,591 | 0.00% | 9.7만 |
|---|
| 2026.03.24 | ₩11,658 | ₩11,672 | ₩11,497 | ₩11,511 | -1.26% | 13.7만 |
|---|
| 2026.03.23 | ₩11,873 | ₩11,873 | ₩11,618 | ₩11,725 | -1.24% | 14.6만 |
|---|
| 2026.03.20 | ₩12,060 | ₩12,060 | ₩11,685 | ₩11,752 | -2.56% | 19만 |
|---|
| 2026.03.19 | ₩12,449 | ₩12,543 | ₩11,980 | ₩12,047 | -3.23% | 22.9만 |
|---|
| 2026.03.18 | ₩12,703 | ₩12,864 | ₩12,368 | ₩12,435 | -2.11% | 47.3만 |
|---|
| 2026.03.17 | ₩12,556 | ₩12,770 | ₩12,462 | ₩12,757 | +1.60% | 17.1만 |
|---|
| 2026.03.16 | ₩12,489 | ₩12,516 | ₩12,342 | ₩12,462 | -0.21% | 7.6만 |
|---|
| 2026.03.13 | ₩12,449 | ₩12,583 | ₩12,435 | ₩12,502 | +0.43% | 9.1만 |
|---|
| 2026.03.12 | ₩12,502 | ₩12,556 | ₩12,395 | ₩12,395 | -0.86% | 7.8만 |
|---|
| 2026.03.11 | ₩12,583 | ₩12,636 | ₩12,489 | ₩12,529 | -0.43% | 7.5만 |
|---|
| 2026.03.10 | ₩12,569 | ₩12,663 | ₩12,529 | ₩12,596 | +0.21% | 12.3만 |
|---|
| 2026.03.09 | ₩12,395 | ₩12,569 | ₩12,342 | ₩12,502 | +0.86% | 14.9만 |
|---|
| 2026.03.06 | ₩12,449 | ₩12,476 | ₩12,368 | ₩12,395 | -0.43% | 13.5만 |
|---|
| 2026.03.05 | ₩12,489 | ₩12,529 | ₩12,422 | ₩12,489 | 0.00% | 17.3만 |
|---|
| 2026.03.04 | ₩12,529 | ₩12,529 | ₩12,449 | ₩12,502 | -0.21% | 8.6만 |
|---|
| 2026.03.03 | ₩12,543 | ₩12,569 | ₩12,395 | ₩12,502 | -0.32% | 10.2만 |
|---|
| 2026.03.02 | ₩12,556 | ₩12,623 | ₩12,368 | ₩12,569 | +0.11% | 12.1만 |
|---|
| 2026.02.27 | ₩12,663 | ₩12,663 | ₩12,435 | ₩12,529 | -1.06% | 16.2만 |
|---|
| 2026.02.26 | ₩12,596 | ₩12,663 | ₩12,449 | ₩12,556 | -0.32% | 15.8만 |
|---|
| 2026.02.25 | ₩12,569 | ₩12,596 | ₩12,489 | ₩12,543 | -0.21% | 15.6만 |
|---|
| 2026.02.24 | ₩12,556 | ₩12,583 | ₩12,502 | ₩12,529 | -0.21% | 7.5만 |
|---|
| 2026.02.23 | ₩12,610 | ₩12,623 | ₩12,502 | ₩12,516 | -0.74% | 8.3만 |
|---|
| 2026.02.20 | ₩12,556 | ₩12,583 | ₩12,435 | ₩12,583 | +0.21% | 9.6만 |
|---|
| 2026.02.19 | ₩12,502 | ₩12,556 | ₩12,489 | ₩12,543 | +0.32% | 10만 |
|---|
| 2026.02.18 | ₩12,462 | ₩12,516 | ₩12,409 | ₩12,476 | +0.11% | 12.3만 |
|---|
| 2026.02.17 | ₩12,409 | ₩12,529 | ₩12,409 | ₩12,516 | +0.86% | 10.5만 |
|---|
| 2026.02.13 | ₩12,529 | ₩12,529 | ₩12,435 | ₩12,529 | 0.00% | 14.8만 |
|---|
| 2026.02.12 | ₩12,395 | ₩12,476 | ₩12,248 | ₩12,462 | +0.54% | 11.4만 |
|---|
| 2026.02.11 | ₩12,275 | ₩12,409 | ₩12,114 | ₩12,395 | +0.98% | 20.6만 |
|---|
| 2026.02.10 | ₩12,301 | ₩12,422 | ₩12,275 | ₩12,315 | +0.11% | 22만 |
|---|
| 2026.02.09 | ₩12,074 | ₩12,315 | ₩12,060 | ₩12,301 | +1.89% | 21.2만 |
|---|
| 2026.02.06 | ₩12,087 | ₩12,087 | ₩12,033 | ₩12,047 | -0.33% | 19.4만 |
|---|
| 2026.02.05 | ₩11,993 | ₩12,047 | ₩11,993 | ₩12,047 | +0.45% | 17.8만 |
|---|
| 2026.02.04 | ₩11,940 | ₩12,127 | ₩11,940 | ₩11,953 | +0.11% | 23.2만 |
|---|
| 2026.02.03 | ₩11,940 | ₩12,033 | ₩11,940 | ₩11,980 | +0.34% | 21.9만 |
|---|
| 2026.02.02 | ₩11,940 | ₩12,074 | ₩11,859 | ₩11,966 | +0.22% | 43.8만 |
|---|
| 2026.01.30 | ₩11,993 | ₩11,993 | ₩11,913 | ₩11,966 | -0.22% | 15.7만 |
|---|
| 2026.01.29 | ₩11,953 | ₩11,953 | ₩11,886 | ₩11,940 | -0.11% | 17.3만 |
|---|
| 2026.01.28 | ₩11,940 | ₩11,966 | ₩11,913 | ₩11,926 | -0.11% | 13.7만 |
|---|
| 2026.01.27 | ₩11,886 | ₩11,940 | ₩11,832 | ₩11,913 | +0.23% | 15.6만 |
|---|
| 2026.01.26 | ₩11,966 | ₩12,020 | ₩11,846 | ₩11,886 | -0.67% | 13.6만 |
|---|
| 2026.01.23 | ₩12,033 | ₩12,033 | ₩11,899 | ₩11,940 | -0.78% | 15.8만 |
|---|
| 2026.01.22 | ₩12,167 | ₩12,167 | ₩11,940 | ₩11,966 | -1.65% | 21.2만 |
|---|
| 2026.01.21 | ₩12,248 | ₩12,248 | ₩12,087 | ₩12,127 | -0.98% | 24.4만 |
|---|
| 2026.01.20 | ₩12,234 | ₩12,261 | ₩12,194 | ₩12,221 | -0.11% | 14.3만 |
|---|
| 2026.01.16 | ₩12,234 | ₩12,328 | ₩12,234 | ₩12,261 | +0.22% | 15.2만 |
|---|
| 2026.01.15 | ₩12,288 | ₩12,315 | ₩12,275 | ₩12,275 | -0.11% | 11.6만 |
|---|
| 2026.01.14 | ₩12,368 | ₩12,395 | ₩12,328 | ₩12,355 | -0.11% | 15.1만 |
|---|
| 2026.01.13 | ₩12,288 | ₩12,395 | ₩12,261 | ₩12,382 | +0.76% | 13.9만 |
|---|
| 2026.01.12 | ₩12,275 | ₩12,301 | ₩12,167 | ₩12,261 | -0.11% | 13만 |
|---|
| 2026.01.09 | ₩12,248 | ₩12,261 | ₩12,194 | ₩12,234 | -0.11% | 20만 |
|---|
| 2026.01.08 | ₩12,248 | ₩12,248 | ₩12,194 | ₩12,234 | -0.11% | 15.3만 |
|---|
| 2026.01.07 | ₩12,234 | ₩12,248 | ₩12,208 | ₩12,234 | 0.00% | 10.3만 |
|---|
| 2026.01.06 | ₩12,208 | ₩12,221 | ₩12,167 | ₩12,221 | +0.11% | 8만 |
|---|
| 2026.01.05 | ₩12,167 | ₩12,261 | ₩12,167 | ₩12,181 | +0.11% | 7.6만 |
|---|
| 2026.01.02 | ₩12,261 | ₩12,261 | ₩12,154 | ₩12,181 | -0.66% | 8.6만 |
|---|
| 2025.12.31 | ₩12,248 | ₩12,261 | ₩12,181 | ₩12,221 | -0.22% | 18.6만 |
|---|
| 2025.12.30 | ₩12,074 | ₩12,261 | ₩12,074 | ₩12,248 | +1.44% | 17.1만 |
|---|
| 2025.12.29 | ₩12,074 | ₩12,100 | ₩11,953 | ₩12,087 | +0.11% | 19.2만 |
|---|
| 2025.12.26 | ₩12,020 | ₩12,074 | ₩12,020 | ₩12,060 | +0.33% | 8.1만 |
|---|
| 2025.12.24 | ₩12,100 | ₩12,100 | ₩12,020 | ₩12,047 | -0.44% | 11.3만 |
|---|
| 2025.12.23 | ₩11,926 | ₩12,167 | ₩11,926 | ₩12,114 | +1.57% | 29.6만 |
|---|
| 2025.12.22 | ₩11,913 | ₩12,007 | ₩11,913 | ₩11,993 | +0.67% | 17.8만 |
|---|
| 2025.12.19 | ₩12,033 | ₩12,033 | ₩11,899 | ₩11,926 | -0.89% | 9.4만 |
|---|
| 2025.12.18 | ₩11,940 | ₩12,007 | ₩11,926 | ₩11,940 | 0.00% | 13.9만 |
|---|
| 2025.12.17 | ₩11,940 | ₩11,993 | ₩11,846 | ₩11,953 | +0.11% | 20.5만 |
|---|
| 2025.12.16 | ₩11,899 | ₩11,953 | ₩11,832 | ₩11,940 | +0.34% | 20만 |
|---|
| 2025.12.15 | ₩11,993 | ₩12,047 | ₩11,926 | ₩11,953 | -0.34% | 19.1만 |
|---|
| 2025.12.12 | ₩12,007 | ₩12,007 | ₩11,913 | ₩11,953 | -0.45% | 18.6만 |
|---|
| 2025.12.11 | ₩12,007 | ₩12,060 | ₩12,007 | ₩12,033 | +0.22% | 16.4만 |
|---|
| 2025.12.10 | ₩11,940 | ₩12,033 | ₩11,899 | ₩12,033 | +0.79% | 24.2만 |
|---|
| 2025.12.09 | ₩11,846 | ₩11,940 | ₩11,832 | ₩11,940 | +0.79% | 8.7만 |
|---|
| 2025.12.08 | ₩11,765 | ₩11,873 | ₩11,725 | ₩11,846 | +0.68% | 17.1만 |
|---|
| 2025.12.05 | ₩11,712 | ₩11,819 | ₩11,712 | ₩11,779 | +0.57% | 18.8만 |
|---|
| 2025.12.04 | ₩11,631 | ₩11,752 | ₩11,631 | ₩11,739 | +0.92% | 14.2만 |
|---|
| 2025.12.03 | ₩11,605 | ₩11,712 | ₩11,605 | ₩11,672 | +0.58% | 20.6만 |
|---|
| 2025.12.02 | ₩11,578 | ₩11,631 | ₩11,551 | ₩11,605 | +0.23% | 14.8만 |
|---|
| 2025.12.01 | ₩11,631 | ₩11,698 | ₩11,564 | ₩11,605 | -0.23% | 40.8만 |
|---|
| 2025.11.28 | ₩11,752 | ₩11,779 | ₩11,658 | ₩11,725 | -0.23% | 13.2만 |
|---|
| 2025.11.26 | ₩11,739 | ₩11,806 | ₩11,685 | ₩11,698 | -0.34% | 18.6만 |
|---|
| 2025.11.25 | ₩11,712 | ₩11,806 | ₩11,685 | ₩11,739 | +0.23% | 22.1만 |
|---|
| 2025.11.24 | ₩11,712 | ₩11,765 | ₩11,672 | ₩11,739 | +0.23% | 22.7만 |
|---|
| 2025.11.21 | ₩11,752 | ₩11,806 | ₩11,658 | ₩11,658 | -0.80% | 13.2만 |
|---|
| 2025.11.20 | ₩11,886 | ₩11,886 | ₩11,739 | ₩11,806 | -0.68% | 18.2만 |
|---|
| 2025.11.19 | ₩11,926 | ₩11,940 | ₩11,765 | ₩11,846 | -0.67% | 13.1만 |
|---|
| 2025.11.18 | ₩12,007 | ₩12,007 | ₩11,926 | ₩11,953 | -0.45% | 9.5만 |
|---|
| 2025.11.17 | ₩12,007 | ₩12,087 | ₩11,993 | ₩12,020 | +0.11% | 6만 |
|---|
| 2025.11.14 | ₩12,181 | ₩12,181 | ₩12,020 | ₩12,074 | -0.88% | 6.5만 |
|---|
| 2025.11.13 | ₩12,127 | ₩12,127 | ₩12,074 | ₩12,087 | -0.33% | 8.8만 |
|---|
| 2025.11.12 | ₩12,154 | ₩12,167 | ₩12,074 | ₩12,100 | -0.44% | 14.9만 |
|---|
| 2025.11.11 | ₩12,114 | ₩12,154 | ₩12,047 | ₩12,154 | +0.33% | 6.3만 |
|---|
| 2025.11.10 | ₩12,060 | ₩12,154 | ₩12,020 | ₩12,033 | -0.22% | 6.4만 |
|---|
| 2025.11.07 | ₩12,007 | ₩12,087 | ₩11,953 | ₩12,060 | +0.45% | 7.3만 |
|---|
| 2025.11.06 | ₩12,047 | ₩12,047 | ₩11,966 | ₩12,007 | -0.33% | 6.4만 |
|---|
| 2025.11.05 | ₩12,060 | ₩12,127 | ₩11,940 | ₩11,980 | -0.67% | 16.8만 |
|---|
| 2025.11.04 | ₩12,007 | ₩12,033 | ₩11,926 | ₩12,033 | +0.22% | 14.2만 |
|---|
| 2025.11.03 | ₩12,074 | ₩12,074 | ₩11,926 | ₩11,966 | -0.89% | 18.5만 |
|---|
| 2025.10.31 | ₩11,953 | ₩12,141 | ₩11,899 | ₩12,074 | +1.01% | 18만 |
|---|
| 2025.10.30 | ₩11,899 | ₩11,953 | ₩11,806 | ₩11,953 | +0.45% | 15.4만 |
|---|
| 2025.10.29 | ₩11,940 | ₩12,007 | ₩11,899 | ₩11,953 | +0.11% | 12.3만 |
|---|
| 2025.10.28 | ₩11,926 | ₩11,980 | ₩11,926 | ₩11,966 | +0.34% | 14.3만 |
|---|
| 2025.10.27 | ₩11,913 | ₩11,953 | ₩11,886 | ₩11,913 | 0.00% | 11.3만 |
|---|
| 2025.10.24 | ₩11,899 | ₩11,926 | ₩11,832 | ₩11,913 | +0.11% | 9.4만 |
|---|
| 2025.10.23 | ₩11,859 | ₩11,899 | ₩11,806 | ₩11,899 | +0.34% | 8.5만 |
|---|
| 2025.10.22 | ₩11,940 | ₩11,940 | ₩11,806 | ₩11,873 | -0.56% | 12.3만 |
|---|
| 2025.10.21 | ₩11,899 | ₩11,953 | ₩11,873 | ₩11,953 | +0.45% | 16.9만 |
|---|
| 2025.10.20 | ₩11,806 | ₩11,873 | ₩11,752 | ₩11,846 | +0.34% | 10.2만 |
|---|
| 2025.10.17 | ₩11,873 | ₩11,873 | ₩11,685 | ₩11,792 | -0.68% | 20.1만 |
|---|
| 2025.10.16 | ₩11,926 | ₩11,926 | ₩11,792 | ₩11,846 | -0.67% | 11.6만 |
|---|
| 2025.10.15 | ₩11,926 | ₩11,993 | ₩11,846 | ₩11,940 | +0.11% | 13.4만 |
|---|
| 2025.10.14 | ₩11,899 | ₩11,940 | ₩11,846 | ₩11,926 | +0.23% | 18.4만 |
|---|
| 2025.10.13 | ₩11,832 | ₩11,899 | ₩11,792 | ₩11,899 | +0.57% | 9.1만 |
|---|
| 2025.10.10 | ₩11,792 | ₩11,846 | ₩11,739 | ₩11,765 | -0.23% | 13.8만 |
|---|
