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 | ₩10,127 | ₩10,449 | ₩10,127 | ₩10,435 | +3.05% | 30.3만 |
| 2026.10.08 | ₩10,261 | ₩10,342 | ₩9,966 | ₩10,100 | -1.57% | 90.5만 |
| 2026.10.07 | ₩10,301 | ₩10,301 | ₩10,154 | ₩10,248 | -0.52% | 32.7만 |
| 2026.10.06 | ₩10,221 | ₩10,462 | ₩10,167 | ₩10,462 | +2.36% | 24.1만 |
| 2026.10.05 | ₩10,181 | ₩10,288 | ₩10,033 | ₩10,154 | -0.26% | 41.3만 |
| 2026.10.02 | ₩10,087 | ₩10,301 | ₩10,087 | ₩10,288 | +1.99% | 49.7만 |
| 2026.10.01 | ₩10,060 | ₩10,167 | ₩9,899 | ₩10,020 | -0.40% | 40.8만 |
| 2026.09.30 | ₩10,207 | ₩10,409 | ₩10,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,033 |
| -1.71% |
| 41.5만 |
| 2026.09.29 | ₩10,167 | ₩10,207 | ₩9,724 | ₩10,167 | 0.00% | 60.7만 |
|---|
| 2026.09.28 | ₩10,570 | ₩10,596 | ₩10,006 | ₩10,234 | -3.17% | 66.8만 |
|---|
| 2026.09.25 | ₩10,717 | ₩10,891 | ₩10,623 | ₩10,677 | -0.38% | 22.4만 |
|---|
| 2026.09.24 | ₩10,918 | ₩10,918 | ₩10,677 | ₩10,677 | -2.21% | 30.4만 |
|---|
| 2026.09.23 | ₩11,227 | ₩11,267 | ₩10,945 | ₩10,945 | -2.51% | 24.9만 |
|---|
| 2026.09.22 | ₩11,160 | ₩11,307 | ₩11,160 | ₩11,280 | +1.08% | 11만 |
|---|
| 2026.09.21 | ₩11,294 | ₩11,334 | ₩11,133 | ₩11,160 | -1.19% | 13.3만 |
|---|
| 2026.09.18 | ₩11,415 | ₩11,415 | ₩11,254 | ₩11,307 | -0.94% | 17.6만 |
|---|
| 2026.09.17 | ₩11,415 | ₩11,468 | ₩11,388 | ₩11,428 | +0.12% | 11.4만 |
|---|
| 2026.09.16 | ₩11,280 | ₩11,388 | ₩11,280 | ₩11,361 | +0.71% | 17.9만 |
|---|
| 2026.09.15 | ₩11,347 | ₩11,374 | ₩11,240 | ₩11,294 | -0.47% | 16.1만 |
|---|
| 2026.09.14 | ₩11,374 | ₩11,441 | ₩11,321 | ₩11,374 | 0.00% | 9.4만 |
|---|
| 2026.09.11 | ₩11,482 | ₩11,535 | ₩11,401 | ₩11,455 | -0.23% | 10.2만 |
|---|
| 2026.09.10 | ₩11,482 | ₩11,535 | ₩11,388 | ₩11,468 | -0.12% | 13만 |
|---|
| 2026.09.09 | ₩11,629 | ₩11,656 | ₩11,549 | ₩11,549 | -0.69% | 8.4만 |
|---|
| 2026.09.08 | ₩11,602 | ₩11,669 | ₩11,602 | ₩11,669 | +0.58% | 4.8만 |
|---|
| 2026.09.04 | ₩11,763 | ₩11,763 | ₩11,602 | ₩11,629 | -1.14% | 8만 |
|---|
| 2026.09.03 | ₩11,830 | ₩11,830 | ₩11,736 | ₩11,736 | -0.79% | 5.7만 |
|---|
| 2026.09.02 | ₩11,830 | ₩11,857 | ₩11,736 | ₩11,750 | -0.68% | 3.9만 |
|---|
| 2026.09.01 | ₩11,991 | ₩11,991 | ₩11,777 | ₩11,830 | -1.34% | 8.1만 |
|---|
| 2026.08.31 | ₩11,951 | ₩12,058 | ₩11,924 | ₩12,032 | +0.67% | 5.9만 |
|---|
| 2026.08.28 | ₩11,938 | ₩11,964 | ₩11,897 | ₩11,951 | +0.11% | 6.1만 |
|---|
| 2026.08.27 | ₩11,978 | ₩12,005 | ₩11,924 | ₩11,938 | -0.34% | 6.6만 |
|---|
| 2026.08.26 | ₩11,978 | ₩12,018 | ₩11,951 | ₩12,005 | +0.22% | 4만 |
|---|
| 2026.08.25 | ₩11,897 | ₩11,978 | ₩11,857 | ₩11,978 | +0.68% | 7.6만 |
|---|
| 2026.08.24 | ₩11,884 | ₩11,884 | ₩11,804 | ₩11,804 | -0.68% | 4.5만 |
|---|
| 2026.08.21 | ₩11,871 | ₩11,911 | ₩11,804 | ₩11,804 | -0.56% | 7.3만 |
|---|
| 2026.08.20 | ₩11,951 | ₩12,045 | ₩11,857 | ₩11,884 | -0.56% | 4.9만 |
|---|
| 2026.08.19 | ₩12,072 | ₩12,072 | ₩11,964 | ₩11,991 | -0.67% | 5.3만 |
|---|
| 2026.08.18 | ₩11,991 | ₩12,005 | ₩11,938 | ₩11,951 | -0.34% | 5.2만 |
|---|
| 2026.08.17 | ₩12,125 | ₩12,125 | ₩11,938 | ₩12,018 | -0.88% | 4.6만 |
|---|
| 2026.08.14 | ₩12,112 | ₩12,233 | ₩12,112 | ₩12,233 | +1.00% | 5.3만 |
|---|
| 2026.08.13 | ₩12,045 | ₩12,179 | ₩12,045 | ₩12,179 | +1.11% | 5.4만 |
|---|
| 2026.08.12 | ₩12,018 | ₩12,072 | ₩11,964 | ₩12,005 | -0.11% | 6.5만 |
|---|
| 2026.08.11 | ₩12,085 | ₩12,112 | ₩11,964 | ₩12,005 | -0.67% | 9.4만 |
|---|
| 2026.08.10 | ₩12,072 | ₩12,112 | ₩11,978 | ₩12,045 | -0.22% | 6.7만 |
|---|
| 2026.08.07 | ₩12,045 | ₩12,139 | ₩11,991 | ₩12,099 | +0.45% | 10.6만 |
|---|
| 2026.08.06 | ₩12,032 | ₩12,058 | ₩11,951 | ₩11,991 | -0.33% | 5.8만 |
|---|
| 2026.08.05 | ₩12,018 | ₩12,045 | ₩11,951 | ₩12,032 | +0.11% | 5.6만 |
|---|
| 2026.08.04 | ₩11,938 | ₩12,045 | ₩11,911 | ₩12,005 | +0.56% | 7.8만 |
|---|
| 2026.08.03 | ₩12,032 | ₩12,085 | ₩11,871 | ₩11,911 | -1.00% | 6.8만 |
|---|
| 2026.07.31 | ₩12,032 | ₩12,099 | ₩11,938 | ₩11,964 | -0.56% | 9만 |
|---|
| 2026.07.30 | ₩11,978 | ₩12,058 | ₩11,871 | ₩12,005 | +0.22% | 8.4만 |
|---|
| 2026.07.29 | ₩12,018 | ₩12,072 | ₩11,964 | ₩11,991 | -0.22% | 9.4만 |
|---|
| 2026.07.28 | ₩11,951 | ₩12,018 | ₩11,897 | ₩12,018 | +0.56% | 7.6만 |
|---|
| 2026.07.27 | ₩12,032 | ₩12,045 | ₩11,871 | ₩11,951 | -0.67% | 5.4만 |
|---|
| 2026.07.24 | ₩11,911 | ₩11,978 | ₩11,871 | ₩11,911 | 0.00% | 5.2만 |
|---|
| 2026.07.23 | ₩11,991 | ₩12,032 | ₩11,871 | ₩11,897 | -0.78% | 8만 |
|---|
| 2026.07.22 | ₩12,072 | ₩12,112 | ₩12,018 | ₩12,072 | 0.00% | 7만 |
|---|
| 2026.07.21 | ₩12,219 | ₩12,219 | ₩12,099 | ₩12,112 | -0.88% | 10.6만 |
|---|
| 2026.07.20 | ₩12,340 | ₩12,434 | ₩12,206 | ₩12,206 | -1.09% | 8.3만 |
|---|
| 2026.07.17 | ₩12,394 | ₩12,434 | ₩12,340 | ₩12,340 | -0.43% | 5.4만 |
|---|
| 2026.07.16 | ₩12,568 | ₩12,595 | ₩12,394 | ₩12,421 | -1.17% | 6.1만 |
|---|
| 2026.07.15 | ₩12,568 | ₩12,796 | ₩12,474 | ₩12,608 | +0.32% | 7.4만 |
|---|
| 2026.07.14 | ₩12,595 | ₩12,622 | ₩12,528 | ₩12,568 | -0.21% | 9.2만 |
|---|
| 2026.07.13 | ₩12,662 | ₩12,689 | ₩12,622 | ₩12,675 | +0.11% | 12.5만 |
|---|
| 2026.07.10 | ₩12,783 | ₩12,823 | ₩12,555 | ₩12,608 | -1.36% | 6.2만 |
|---|
| 2026.07.09 | ₩12,702 | ₩12,810 | ₩12,689 | ₩12,756 | +0.42% | 8.1만 |
|---|
| 2026.07.08 | ₩12,689 | ₩12,729 | ₩12,608 | ₩12,716 | +0.21% | 9.1만 |
|---|
| 2026.07.07 | ₩12,756 | ₩12,769 | ₩12,635 | ₩12,716 | -0.32% | 9.6만 |
|---|
| 2026.07.06 | ₩12,756 | ₩12,810 | ₩12,742 | ₩12,769 | +0.11% | 11.5만 |
|---|
| 2026.07.02 | ₩12,796 | ₩12,836 | ₩12,742 | ₩12,796 | 0.00% | 8.9만 |
|---|
| 2026.07.01 | ₩12,716 | ₩12,810 | ₩12,689 | ₩12,796 | +0.63% | 7.7만 |
|---|
| 2026.06.30 | ₩12,769 | ₩12,783 | ₩12,689 | ₩12,716 | -0.42% | 11.4만 |
|---|
| 2026.06.29 | ₩12,662 | ₩12,729 | ₩12,622 | ₩12,729 | +0.53% | 10.7만 |
|---|
| 2026.06.26 | ₩12,568 | ₩12,662 | ₩12,555 | ₩12,622 | +0.43% | 7.2만 |
|---|
| 2026.06.25 | ₩12,595 | ₩12,608 | ₩12,488 | ₩12,528 | -0.53% | 9.6만 |
|---|
| 2026.06.24 | ₩12,461 | ₩12,568 | ₩12,421 | ₩12,555 | +0.75% | 15.2만 |
|---|
| 2026.06.23 | ₩12,340 | ₩12,474 | ₩12,340 | ₩12,407 | +0.54% | 6.6만 |
|---|
| 2026.06.22 | ₩12,367 | ₩12,394 | ₩12,313 | ₩12,367 | 0.00% | 6.2만 |
|---|
| 2026.06.18 | ₩12,367 | ₩12,461 | ₩12,219 | ₩12,394 | +0.22% | 7.9만 |
|---|
| 2026.06.17 | ₩12,313 | ₩12,353 | ₩12,206 | ₩12,260 | -0.44% | 14.1만 |
|---|
| 2026.06.16 | ₩12,421 | ₩12,421 | ₩12,179 | ₩12,246 | -1.40% | 15만 |
|---|
| 2026.06.15 | ₩12,421 | ₩12,474 | ₩12,327 | ₩12,327 | -0.76% | 11.8만 |
|---|
| 2026.06.12 | ₩12,474 | ₩12,474 | ₩12,380 | ₩12,407 | -0.54% | 8.7만 |
|---|
| 2026.06.11 | ₩12,327 | ₩12,488 | ₩12,300 | ₩12,488 | +1.31% | 9.5만 |
|---|
| 2026.06.10 | ₩12,072 | ₩12,300 | ₩12,072 | ₩12,273 | +1.67% | 14.9만 |
|---|
| 2026.06.09 | ₩11,991 | ₩12,125 | ₩11,938 | ₩12,072 | +0.67% | 5.7만 |
|---|
| 2026.06.08 | ₩11,938 | ₩11,978 | ₩11,911 | ₩11,938 | 0.00% | 6.5만 |
|---|
| 2026.06.05 | ₩11,830 | ₩11,938 | ₩11,736 | ₩11,884 | +0.45% | 21.4만 |
|---|
| 2026.06.04 | ₩11,911 | ₩11,991 | ₩11,830 | ₩11,844 | -0.56% | 9.1만 |
|---|
| 2026.06.03 | ₩11,924 | ₩12,058 | ₩11,804 | ₩11,871 | -0.45% | 9.5만 |
|---|
| 2026.06.02 | ₩12,005 | ₩12,085 | ₩11,911 | ₩11,938 | -0.56% | 11.7만 |
|---|
| 2026.06.01 | ₩12,032 | ₩12,072 | ₩11,991 | ₩12,045 | +0.11% | 6.4만 |
|---|
| 2026.05.29 | ₩12,125 | ₩12,125 | ₩12,018 | ₩12,085 | -0.33% | 10.2만 |
|---|
| 2026.05.28 | ₩11,978 | ₩12,045 | ₩11,938 | ₩12,018 | +0.34% | 13.5만 |
|---|
| 2026.05.27 | ₩11,884 | ₩12,018 | ₩11,884 | ₩11,938 | +0.45% | 8.6만 |
|---|
| 2026.05.26 | ₩11,736 | ₩11,817 | ₩11,736 | ₩11,817 | +0.69% | 11만 |
|---|
| 2026.05.22 | ₩11,736 | ₩11,736 | ₩11,683 | ₩11,736 | 0.00% | 8.6만 |
|---|
| 2026.05.21 | ₩11,669 | ₩11,710 | ₩11,589 | ₩11,696 | +0.23% | 5.6만 |
|---|
| 2026.05.20 | ₩11,602 | ₩11,669 | ₩11,522 | ₩11,656 | +0.46% | 13만 |
|---|
| 2026.05.19 | ₩11,602 | ₩11,656 | ₩11,522 | ₩11,535 | -0.58% | 11.3만 |
|---|
| 2026.05.18 | ₩11,830 | ₩11,830 | ₩11,616 | ₩11,656 | -1.47% | 5.7만 |
|---|
| 2026.05.15 | ₩11,844 | ₩11,857 | ₩11,723 | ₩11,777 | -0.57% | 9.9만 |
|---|
| 2026.05.14 | ₩12,018 | ₩12,045 | ₩11,871 | ₩11,911 | -0.89% | 12.9만 |
|---|
| 2026.05.13 | ₩12,099 | ₩12,139 | ₩12,045 | ₩12,045 | -0.44% | 6.3만 |
|---|
| 2026.05.12 | ₩12,112 | ₩12,112 | ₩11,964 | ₩12,072 | -0.33% | 13.3만 |
|---|
| 2026.05.11 | ₩12,125 | ₩12,139 | ₩11,991 | ₩12,112 | -0.11% | 7.1만 |
|---|
| 2026.05.08 | ₩12,125 | ₩12,219 | ₩11,964 | ₩12,125 | 0.00% | 7.9만 |
|---|
| 2026.05.07 | ₩12,125 | ₩12,152 | ₩12,005 | ₩12,045 | -0.66% | 11.8만 |
|---|
| 2026.05.06 | ₩11,844 | ₩12,099 | ₩11,844 | ₩12,085 | +2.04% | 17.7만 |
|---|
| 2026.05.05 | ₩11,616 | ₩11,804 | ₩11,576 | ₩11,763 | +1.27% | 13.6만 |
|---|
| 2026.05.04 | ₩11,736 | ₩11,763 | ₩11,535 | ₩11,602 | -1.14% | 13.5만 |
|---|
| 2026.05.01 | ₩11,790 | ₩11,830 | ₩11,629 | ₩11,723 | -0.57% | 18만 |
|---|
| 2026.04.30 | ₩11,723 | ₩11,804 | ₩11,629 | ₩11,804 | +0.69% | 15만 |
|---|
| 2026.04.29 | ₩11,683 | ₩11,710 | ₩11,576 | ₩11,643 | -0.34% | 14.8만 |
|---|
| 2026.04.28 | ₩11,710 | ₩11,736 | ₩11,629 | ₩11,669 | -0.34% | 12.6만 |
|---|
| 2026.04.27 | ₩11,871 | ₩11,884 | ₩11,669 | ₩11,710 | -1.36% | 11.5만 |
|---|
| 2026.04.24 | ₩11,777 | ₩11,777 | ₩11,683 | ₩11,736 | -0.34% | 6.4만 |
|---|
| 2026.04.23 | ₩11,884 | ₩12,018 | ₩11,683 | ₩11,736 | -1.24% | 9.9만 |
|---|
| 2026.04.22 | ₩11,964 | ₩12,045 | ₩11,763 | ₩11,804 | -1.35% | 5.6만 |
|---|
| 2026.04.21 | ₩12,045 | ₩12,045 | ₩11,871 | ₩11,897 | -1.22% | 11.2만 |
|---|
| 2026.04.20 | ₩12,085 | ₩12,099 | ₩11,938 | ₩12,005 | -0.67% | 7.6만 |
|---|
| 2026.04.17 | ₩11,978 | ₩12,125 | ₩11,978 | ₩12,018 | +0.34% | 9.5만 |
|---|
| 2026.04.16 | ₩11,964 | ₩11,991 | ₩11,911 | ₩11,964 | 0.00% | 3.6만 |
|---|
| 2026.04.15 | ₩11,951 | ₩12,018 | ₩11,857 | ₩11,924 | -0.22% | 5만 |
|---|
| 2026.04.14 | ₩11,991 | ₩12,072 | ₩11,763 | ₩11,884 | -0.89% | 12.1만 |
|---|
| 2026.04.13 | ₩12,219 | ₩12,260 | ₩11,911 | ₩12,032 | -1.54% | 13.4만 |
|---|
| 2026.04.10 | ₩12,206 | ₩12,353 | ₩12,166 | ₩12,179 | -0.22% | 7.1만 |
|---|
| 2026.04.09 | ₩12,032 | ₩12,340 | ₩12,018 | ₩12,233 | +1.67% | 17.6만 |
|---|
| 2026.04.08 | ₩12,045 | ₩12,179 | ₩12,005 | ₩12,152 | +0.89% | 9.9만 |
|---|
| 2026.04.07 | ₩11,669 | ₩12,099 | ₩11,602 | ₩11,871 | +1.72% | 16.8만 |
|---|
| 2026.04.06 | ₩11,683 | ₩11,830 | ₩11,629 | ₩11,736 | +0.46% | 18.1만 |
|---|
| 2026.04.02 | ₩11,736 | ₩11,804 | ₩11,562 | ₩11,629 | -0.91% | 14.2만 |
|---|
| 2026.04.01 | ₩11,589 | ₩11,830 | ₩11,549 | ₩11,817 | +1.97% | 24.4만 |
|---|
| 2026.03.31 | ₩11,334 | ₩11,616 | ₩11,200 | ₩11,616 | +2.49% | 33.5만 |
|---|
| 2026.03.30 | ₩11,267 | ₩11,334 | ₩11,146 | ₩11,187 | -0.71% | 19.7만 |
|---|
| 2026.03.27 | ₩11,307 | ₩11,347 | ₩11,146 | ₩11,200 | -0.95% | 20.5만 |
|---|
| 2026.03.26 | ₩11,602 | ₩11,656 | ₩11,307 | ₩11,321 | -2.43% | 20만 |
|---|
| 2026.03.25 | ₩11,602 | ₩11,656 | ₩11,562 | ₩11,602 | 0.00% | 9.7만 |
|---|
| 2026.03.24 | ₩11,669 | ₩11,683 | ₩11,508 | ₩11,522 | -1.26% | 13.7만 |
|---|
| 2026.03.23 | ₩11,884 | ₩11,884 | ₩11,629 | ₩11,736 | -1.24% | 14.6만 |
|---|
| 2026.03.20 | ₩12,072 | ₩12,072 | ₩11,696 | ₩11,763 | -2.56% | 19만 |
|---|
| 2026.03.19 | ₩12,461 | ₩12,555 | ₩11,991 | ₩12,058 | -3.23% | 22.9만 |
|---|
| 2026.03.18 | ₩12,716 | ₩12,877 | ₩12,380 | ₩12,447 | -2.11% | 47.3만 |
|---|
| 2026.03.17 | ₩12,568 | ₩12,783 | ₩12,474 | ₩12,769 | +1.60% | 17.1만 |
|---|
| 2026.03.16 | ₩12,501 | ₩12,528 | ₩12,353 | ₩12,474 | -0.21% | 7.6만 |
|---|
| 2026.03.13 | ₩12,461 | ₩12,595 | ₩12,447 | ₩12,514 | +0.43% | 9.1만 |
|---|
| 2026.03.12 | ₩12,514 | ₩12,568 | ₩12,407 | ₩12,407 | -0.86% | 7.8만 |
|---|
| 2026.03.11 | ₩12,595 | ₩12,649 | ₩12,501 | ₩12,541 | -0.43% | 7.5만 |
|---|
| 2026.03.10 | ₩12,581 | ₩12,675 | ₩12,541 | ₩12,608 | +0.21% | 12.3만 |
|---|
| 2026.03.09 | ₩12,407 | ₩12,581 | ₩12,353 | ₩12,514 | +0.86% | 14.9만 |
|---|
| 2026.03.06 | ₩12,461 | ₩12,488 | ₩12,380 | ₩12,407 | -0.43% | 13.5만 |
|---|
| 2026.03.05 | ₩12,501 | ₩12,541 | ₩12,434 | ₩12,501 | 0.00% | 17.3만 |
|---|
| 2026.03.04 | ₩12,541 | ₩12,541 | ₩12,461 | ₩12,514 | -0.21% | 8.6만 |
|---|
| 2026.03.03 | ₩12,555 | ₩12,581 | ₩12,407 | ₩12,514 | -0.32% | 10.2만 |
|---|
| 2026.03.02 | ₩12,568 | ₩12,635 | ₩12,380 | ₩12,581 | +0.11% | 12.1만 |
|---|
| 2026.02.27 | ₩12,675 | ₩12,675 | ₩12,447 | ₩12,541 | -1.06% | 16.2만 |
|---|
| 2026.02.26 | ₩12,608 | ₩12,675 | ₩12,461 | ₩12,568 | -0.32% | 15.8만 |
|---|
| 2026.02.25 | ₩12,581 | ₩12,608 | ₩12,501 | ₩12,555 | -0.21% | 15.6만 |
|---|
| 2026.02.24 | ₩12,568 | ₩12,595 | ₩12,514 | ₩12,541 | -0.21% | 7.5만 |
|---|
| 2026.02.23 | ₩12,622 | ₩12,635 | ₩12,514 | ₩12,528 | -0.74% | 8.3만 |
|---|
| 2026.02.20 | ₩12,568 | ₩12,595 | ₩12,447 | ₩12,595 | +0.21% | 9.6만 |
|---|
| 2026.02.19 | ₩12,514 | ₩12,568 | ₩12,501 | ₩12,555 | +0.32% | 10만 |
|---|
| 2026.02.18 | ₩12,474 | ₩12,528 | ₩12,421 | ₩12,488 | +0.11% | 12.3만 |
|---|
| 2026.02.17 | ₩12,421 | ₩12,541 | ₩12,421 | ₩12,528 | +0.86% | 10.5만 |
|---|
| 2026.02.13 | ₩12,541 | ₩12,541 | ₩12,447 | ₩12,541 | 0.00% | 14.8만 |
|---|
| 2026.02.12 | ₩12,407 | ₩12,488 | ₩12,260 | ₩12,474 | +0.54% | 11.4만 |
|---|
| 2026.02.11 | ₩12,286 | ₩12,421 | ₩12,125 | ₩12,407 | +0.98% | 20.6만 |
|---|
| 2026.02.10 | ₩12,313 | ₩12,434 | ₩12,286 | ₩12,327 | +0.11% | 22만 |
|---|
| 2026.02.09 | ₩12,085 | ₩12,327 | ₩12,072 | ₩12,313 | +1.89% | 21.2만 |
|---|
| 2026.02.06 | ₩12,099 | ₩12,099 | ₩12,045 | ₩12,058 | -0.33% | 19.4만 |
|---|
| 2026.02.05 | ₩12,005 | ₩12,058 | ₩12,005 | ₩12,058 | +0.45% | 17.8만 |
|---|
| 2026.02.04 | ₩11,951 | ₩12,139 | ₩11,951 | ₩11,964 | +0.11% | 23.2만 |
|---|
| 2026.02.03 | ₩11,951 | ₩12,045 | ₩11,951 | ₩11,991 | +0.34% | 21.9만 |
|---|
| 2026.02.02 | ₩11,951 | ₩12,085 | ₩11,871 | ₩11,978 | +0.22% | 43.8만 |
|---|
| 2026.01.30 | ₩12,005 | ₩12,005 | ₩11,924 | ₩11,978 | -0.22% | 15.7만 |
|---|
| 2026.01.29 | ₩11,964 | ₩11,964 | ₩11,897 | ₩11,951 | -0.11% | 17.3만 |
|---|
| 2026.01.28 | ₩11,951 | ₩11,978 | ₩11,924 | ₩11,938 | -0.11% | 13.7만 |
|---|
| 2026.01.27 | ₩11,897 | ₩11,951 | ₩11,844 | ₩11,924 | +0.23% | 15.6만 |
|---|
| 2026.01.26 | ₩11,978 | ₩12,032 | ₩11,857 | ₩11,897 | -0.67% | 13.6만 |
|---|
| 2026.01.23 | ₩12,045 | ₩12,045 | ₩11,911 | ₩11,951 | -0.78% | 15.8만 |
|---|
| 2026.01.22 | ₩12,179 | ₩12,179 | ₩11,951 | ₩11,978 | -1.65% | 21.2만 |
|---|
| 2026.01.21 | ₩12,260 | ₩12,260 | ₩12,099 | ₩12,139 | -0.98% | 24.4만 |
|---|
| 2026.01.20 | ₩12,246 | ₩12,273 | ₩12,206 | ₩12,233 | -0.11% | 14.3만 |
|---|
| 2026.01.16 | ₩12,246 | ₩12,340 | ₩12,246 | ₩12,273 | +0.22% | 15.2만 |
|---|
| 2026.01.15 | ₩12,300 | ₩12,327 | ₩12,286 | ₩12,286 | -0.11% | 11.6만 |
|---|
| 2026.01.14 | ₩12,380 | ₩12,407 | ₩12,340 | ₩12,367 | -0.11% | 15.1만 |
|---|
| 2026.01.13 | ₩12,300 | ₩12,407 | ₩12,273 | ₩12,394 | +0.76% | 13.9만 |
|---|
| 2026.01.12 | ₩12,286 | ₩12,313 | ₩12,179 | ₩12,273 | -0.11% | 13만 |
|---|
| 2026.01.09 | ₩12,260 | ₩12,273 | ₩12,206 | ₩12,246 | -0.11% | 20만 |
|---|
| 2026.01.08 | ₩12,260 | ₩12,260 | ₩12,206 | ₩12,246 | -0.11% | 15.3만 |
|---|
| 2026.01.07 | ₩12,246 | ₩12,260 | ₩12,219 | ₩12,246 | 0.00% | 10.3만 |
|---|
| 2026.01.06 | ₩12,219 | ₩12,233 | ₩12,179 | ₩12,233 | +0.11% | 8만 |
|---|
| 2026.01.05 | ₩12,179 | ₩12,273 | ₩12,179 | ₩12,193 | +0.11% | 7.6만 |
|---|
| 2026.01.02 | ₩12,273 | ₩12,273 | ₩12,166 | ₩12,193 | -0.66% | 8.6만 |
|---|
| 2025.12.31 | ₩12,260 | ₩12,273 | ₩12,193 | ₩12,233 | -0.22% | 18.6만 |
|---|
| 2025.12.30 | ₩12,085 | ₩12,273 | ₩12,085 | ₩12,260 | +1.44% | 17.1만 |
|---|
| 2025.12.29 | ₩12,085 | ₩12,112 | ₩11,964 | ₩12,099 | +0.11% | 19.2만 |
|---|
| 2025.12.26 | ₩12,032 | ₩12,085 | ₩12,032 | ₩12,072 | +0.33% | 8.1만 |
|---|
| 2025.12.24 | ₩12,112 | ₩12,112 | ₩12,032 | ₩12,058 | -0.44% | 11.3만 |
|---|
| 2025.12.23 | ₩11,938 | ₩12,179 | ₩11,938 | ₩12,125 | +1.57% | 29.6만 |
|---|
| 2025.12.22 | ₩11,924 | ₩12,018 | ₩11,924 | ₩12,005 | +0.67% | 17.8만 |
|---|
| 2025.12.19 | ₩12,045 | ₩12,045 | ₩11,911 | ₩11,938 | -0.89% | 9.4만 |
|---|
| 2025.12.18 | ₩11,951 | ₩12,018 | ₩11,938 | ₩11,951 | 0.00% | 13.9만 |
|---|
| 2025.12.17 | ₩11,951 | ₩12,005 | ₩11,857 | ₩11,964 | +0.11% | 20.5만 |
|---|
| 2025.12.16 | ₩11,911 | ₩11,964 | ₩11,844 | ₩11,951 | +0.34% | 20만 |
|---|
| 2025.12.15 | ₩12,005 | ₩12,058 | ₩11,938 | ₩11,964 | -0.34% | 19.1만 |
|---|
| 2025.12.12 | ₩12,018 | ₩12,018 | ₩11,924 | ₩11,964 | -0.45% | 18.6만 |
|---|
| 2025.12.11 | ₩12,018 | ₩12,072 | ₩12,018 | ₩12,045 | +0.22% | 16.4만 |
|---|
| 2025.12.10 | ₩11,951 | ₩12,045 | ₩11,911 | ₩12,045 | +0.79% | 24.2만 |
|---|
| 2025.12.09 | ₩11,857 | ₩11,951 | ₩11,844 | ₩11,951 | +0.79% | 8.7만 |
|---|
| 2025.12.08 | ₩11,777 | ₩11,884 | ₩11,736 | ₩11,857 | +0.68% | 17.1만 |
|---|
| 2025.12.05 | ₩11,723 | ₩11,830 | ₩11,723 | ₩11,790 | +0.57% | 18.8만 |
|---|
| 2025.12.04 | ₩11,643 | ₩11,763 | ₩11,643 | ₩11,750 | +0.92% | 14.2만 |
|---|
| 2025.12.03 | ₩11,616 | ₩11,723 | ₩11,616 | ₩11,683 | +0.58% | 20.6만 |
|---|
| 2025.12.02 | ₩11,589 | ₩11,643 | ₩11,562 | ₩11,616 | +0.23% | 14.8만 |
|---|
| 2025.12.01 | ₩11,643 | ₩11,710 | ₩11,576 | ₩11,616 | -0.23% | 40.8만 |
|---|
| 2025.11.28 | ₩11,763 | ₩11,790 | ₩11,669 | ₩11,736 | -0.23% | 13.2만 |
|---|
| 2025.11.26 | ₩11,750 | ₩11,817 | ₩11,696 | ₩11,710 | -0.34% | 18.6만 |
|---|
| 2025.11.25 | ₩11,723 | ₩11,817 | ₩11,696 | ₩11,750 | +0.23% | 22.1만 |
|---|
| 2025.11.24 | ₩11,723 | ₩11,777 | ₩11,683 | ₩11,750 | +0.23% | 22.7만 |
|---|
| 2025.11.21 | ₩11,763 | ₩11,817 | ₩11,669 | ₩11,669 | -0.80% | 13.2만 |
|---|
| 2025.11.20 | ₩11,897 | ₩11,897 | ₩11,750 | ₩11,817 | -0.68% | 18.2만 |
|---|
| 2025.11.19 | ₩11,938 | ₩11,951 | ₩11,777 | ₩11,857 | -0.67% | 13.1만 |
|---|
| 2025.11.18 | ₩12,018 | ₩12,018 | ₩11,938 | ₩11,964 | -0.45% | 9.5만 |
|---|
| 2025.11.17 | ₩12,018 | ₩12,099 | ₩12,005 | ₩12,032 | +0.11% | 6만 |
|---|
| 2025.11.14 | ₩12,193 | ₩12,193 | ₩12,032 | ₩12,085 | -0.88% | 6.5만 |
|---|
| 2025.11.13 | ₩12,139 | ₩12,139 | ₩12,085 | ₩12,099 | -0.33% | 8.8만 |
|---|
| 2025.11.12 | ₩12,166 | ₩12,179 | ₩12,085 | ₩12,112 | -0.44% | 14.9만 |
|---|
| 2025.11.11 | ₩12,125 | ₩12,166 | ₩12,058 | ₩12,166 | +0.33% | 6.3만 |
|---|
| 2025.11.10 | ₩12,072 | ₩12,166 | ₩12,032 | ₩12,045 | -0.22% | 6.4만 |
|---|
| 2025.11.07 | ₩12,018 | ₩12,099 | ₩11,964 | ₩12,072 | +0.45% | 7.3만 |
|---|
| 2025.11.06 | ₩12,058 | ₩12,058 | ₩11,978 | ₩12,018 | -0.33% | 6.4만 |
|---|
| 2025.11.05 | ₩12,072 | ₩12,139 | ₩11,951 | ₩11,991 | -0.67% | 16.8만 |
|---|
| 2025.11.04 | ₩12,018 | ₩12,045 | ₩11,938 | ₩12,045 | +0.22% | 14.2만 |
|---|
| 2025.11.03 | ₩12,085 | ₩12,085 | ₩11,938 | ₩11,978 | -0.89% | 18.5만 |
|---|
| 2025.10.31 | ₩11,964 | ₩12,152 | ₩11,911 | ₩12,085 | +1.01% | 18만 |
|---|
| 2025.10.30 | ₩11,911 | ₩11,964 | ₩11,817 | ₩11,964 | +0.45% | 15.4만 |
|---|
| 2025.10.29 | ₩11,951 | ₩12,018 | ₩11,911 | ₩11,964 | +0.11% | 12.3만 |
|---|
| 2025.10.28 | ₩11,938 | ₩11,991 | ₩11,938 | ₩11,978 | +0.34% | 14.3만 |
|---|
| 2025.10.27 | ₩11,924 | ₩11,964 | ₩11,897 | ₩11,924 | 0.00% | 11.3만 |
|---|
| 2025.10.24 | ₩11,911 | ₩11,938 | ₩11,844 | ₩11,924 | +0.11% | 9.4만 |
|---|
| 2025.10.23 | ₩11,871 | ₩11,911 | ₩11,817 | ₩11,911 | +0.34% | 8.5만 |
|---|
| 2025.10.22 | ₩11,951 | ₩11,951 | ₩11,817 | ₩11,884 | -0.56% | 12.3만 |
|---|
| 2025.10.21 | ₩11,911 | ₩11,964 | ₩11,884 | ₩11,964 | +0.45% | 16.9만 |
|---|
| 2025.10.20 | ₩11,817 | ₩11,884 | ₩11,763 | ₩11,857 | +0.34% | 10.2만 |
|---|
| 2025.10.17 | ₩11,884 | ₩11,884 | ₩11,696 | ₩11,804 | -0.68% | 20.1만 |
|---|
| 2025.10.16 | ₩11,938 | ₩11,938 | ₩11,804 | ₩11,857 | -0.67% | 11.6만 |
|---|
| 2025.10.15 | ₩11,938 | ₩12,005 | ₩11,857 | ₩11,951 | +0.11% | 13.4만 |
|---|
| 2025.10.14 | ₩11,911 | ₩11,951 | ₩11,857 | ₩11,938 | +0.23% | 18.4만 |
|---|
| 2025.10.13 | ₩11,844 | ₩11,911 | ₩11,804 | ₩11,911 | +0.57% | 9.1만 |
|---|
| 2025.10.10 | ₩11,804 | ₩11,857 | ₩11,750 | ₩11,777 | -0.23% | 13.8만 |
|---|
