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 | ₩10,110 | ₩10,431 | ₩10,110 | ₩10,418 | +3.05% | 30.3만 |
| 2026.10.08 | ₩10,244 | ₩10,324 | ₩9,949 | ₩10,083 | -1.57% | 90.5만 |
| 2026.10.07 | ₩10,284 | ₩10,284 | ₩10,137 | ₩10,230 | -0.52% | 32.7만 |
| 2026.10.06 | ₩10,204 | ₩10,445 | ₩10,150 | ₩10,445 | +2.36% | 24.1만 |
| 2026.10.05 | ₩10,163 | ₩10,271 | ₩10,016 | ₩10,137 | -0.26% | 41.3만 |
| 2026.10.02 | ₩10,070 | ₩10,284 | ₩10,070 | ₩10,271 | +1.99% | 49.7만 |
| 2026.10.01 | ₩10,043 | ₩10,150 | ₩9,882 | ₩10,003 | -0.40% | 40.8만 |
| 2026.09.30 | ₩10,190 | ₩10,391 | ₩10,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,016 |
| -1.71% |
| 41.5만 |
| 2026.09.29 | ₩10,150 | ₩10,190 | ₩9,708 | ₩10,150 | 0.00% | 60.7만 |
|---|
| 2026.09.28 | ₩10,552 | ₩10,579 | ₩9,989 | ₩10,217 | -3.17% | 66.8만 |
|---|
| 2026.09.25 | ₩10,699 | ₩10,873 | ₩10,605 | ₩10,659 | -0.38% | 22.4만 |
|---|
| 2026.09.24 | ₩10,900 | ₩10,900 | ₩10,659 | ₩10,659 | -2.21% | 30.4만 |
|---|
| 2026.09.23 | ₩11,208 | ₩11,248 | ₩10,927 | ₩10,927 | -2.51% | 24.9만 |
|---|
| 2026.09.22 | ₩11,141 | ₩11,288 | ₩11,141 | ₩11,261 | +1.08% | 11만 |
|---|
| 2026.09.21 | ₩11,275 | ₩11,315 | ₩11,114 | ₩11,141 | -1.19% | 13.3만 |
|---|
| 2026.09.18 | ₩11,395 | ₩11,395 | ₩11,235 | ₩11,288 | -0.94% | 17.6만 |
|---|
| 2026.09.17 | ₩11,395 | ₩11,449 | ₩11,369 | ₩11,409 | +0.12% | 11.4만 |
|---|
| 2026.09.16 | ₩11,261 | ₩11,369 | ₩11,261 | ₩11,342 | +0.71% | 17.9만 |
|---|
| 2026.09.15 | ₩11,328 | ₩11,355 | ₩11,221 | ₩11,275 | -0.47% | 16.1만 |
|---|
| 2026.09.14 | ₩11,355 | ₩11,422 | ₩11,302 | ₩11,355 | 0.00% | 9.4만 |
|---|
| 2026.09.11 | ₩11,462 | ₩11,516 | ₩11,382 | ₩11,436 | -0.23% | 10.2만 |
|---|
| 2026.09.10 | ₩11,462 | ₩11,516 | ₩11,369 | ₩11,449 | -0.12% | 13만 |
|---|
| 2026.09.09 | ₩11,610 | ₩11,636 | ₩11,529 | ₩11,529 | -0.69% | 8.4만 |
|---|
| 2026.09.08 | ₩11,583 | ₩11,650 | ₩11,583 | ₩11,650 | +0.58% | 4.8만 |
|---|
| 2026.09.04 | ₩11,744 | ₩11,744 | ₩11,583 | ₩11,610 | -1.14% | 8만 |
|---|
| 2026.09.03 | ₩11,811 | ₩11,811 | ₩11,717 | ₩11,717 | -0.79% | 5.7만 |
|---|
| 2026.09.02 | ₩11,811 | ₩11,837 | ₩11,717 | ₩11,730 | -0.68% | 3.9만 |
|---|
| 2026.09.01 | ₩11,971 | ₩11,971 | ₩11,757 | ₩11,811 | -1.34% | 8.1만 |
|---|
| 2026.08.31 | ₩11,931 | ₩12,038 | ₩11,904 | ₩12,011 | +0.67% | 5.9만 |
|---|
| 2026.08.28 | ₩11,918 | ₩11,944 | ₩11,877 | ₩11,931 | +0.11% | 6.1만 |
|---|
| 2026.08.27 | ₩11,958 | ₩11,985 | ₩11,904 | ₩11,918 | -0.34% | 6.6만 |
|---|
| 2026.08.26 | ₩11,958 | ₩11,998 | ₩11,931 | ₩11,985 | +0.22% | 4만 |
|---|
| 2026.08.25 | ₩11,877 | ₩11,958 | ₩11,837 | ₩11,958 | +0.68% | 7.6만 |
|---|
| 2026.08.24 | ₩11,864 | ₩11,864 | ₩11,784 | ₩11,784 | -0.68% | 4.5만 |
|---|
| 2026.08.21 | ₩11,851 | ₩11,891 | ₩11,784 | ₩11,784 | -0.56% | 7.3만 |
|---|
| 2026.08.20 | ₩11,931 | ₩12,025 | ₩11,837 | ₩11,864 | -0.56% | 4.9만 |
|---|
| 2026.08.19 | ₩12,052 | ₩12,052 | ₩11,944 | ₩11,971 | -0.67% | 5.3만 |
|---|
| 2026.08.18 | ₩11,971 | ₩11,985 | ₩11,918 | ₩11,931 | -0.34% | 5.2만 |
|---|
| 2026.08.17 | ₩12,105 | ₩12,105 | ₩11,918 | ₩11,998 | -0.88% | 4.6만 |
|---|
| 2026.08.14 | ₩12,092 | ₩12,212 | ₩12,092 | ₩12,212 | +1.00% | 5.3만 |
|---|
| 2026.08.13 | ₩12,025 | ₩12,159 | ₩12,025 | ₩12,159 | +1.11% | 5.4만 |
|---|
| 2026.08.12 | ₩11,998 | ₩12,052 | ₩11,944 | ₩11,985 | -0.11% | 6.5만 |
|---|
| 2026.08.11 | ₩12,065 | ₩12,092 | ₩11,944 | ₩11,985 | -0.67% | 9.4만 |
|---|
| 2026.08.10 | ₩12,052 | ₩12,092 | ₩11,958 | ₩12,025 | -0.22% | 6.7만 |
|---|
| 2026.08.07 | ₩12,025 | ₩12,118 | ₩11,971 | ₩12,078 | +0.45% | 10.6만 |
|---|
| 2026.08.06 | ₩12,011 | ₩12,038 | ₩11,931 | ₩11,971 | -0.33% | 5.8만 |
|---|
| 2026.08.05 | ₩11,998 | ₩12,025 | ₩11,931 | ₩12,011 | +0.11% | 5.6만 |
|---|
| 2026.08.04 | ₩11,918 | ₩12,025 | ₩11,891 | ₩11,985 | +0.56% | 7.8만 |
|---|
| 2026.08.03 | ₩12,011 | ₩12,065 | ₩11,851 | ₩11,891 | -1.00% | 6.8만 |
|---|
| 2026.07.31 | ₩12,011 | ₩12,078 | ₩11,918 | ₩11,944 | -0.56% | 9만 |
|---|
| 2026.07.30 | ₩11,958 | ₩12,038 | ₩11,851 | ₩11,985 | +0.22% | 8.4만 |
|---|
| 2026.07.29 | ₩11,998 | ₩12,052 | ₩11,944 | ₩11,971 | -0.22% | 9.4만 |
|---|
| 2026.07.28 | ₩11,931 | ₩11,998 | ₩11,877 | ₩11,998 | +0.56% | 7.6만 |
|---|
| 2026.07.27 | ₩12,011 | ₩12,025 | ₩11,851 | ₩11,931 | -0.67% | 5.4만 |
|---|
| 2026.07.24 | ₩11,891 | ₩11,958 | ₩11,851 | ₩11,891 | 0.00% | 5.2만 |
|---|
| 2026.07.23 | ₩11,971 | ₩12,011 | ₩11,851 | ₩11,877 | -0.78% | 8만 |
|---|
| 2026.07.22 | ₩12,052 | ₩12,092 | ₩11,998 | ₩12,052 | 0.00% | 7만 |
|---|
| 2026.07.21 | ₩12,199 | ₩12,199 | ₩12,078 | ₩12,092 | -0.88% | 10.6만 |
|---|
| 2026.07.20 | ₩12,319 | ₩12,413 | ₩12,185 | ₩12,185 | -1.09% | 8.3만 |
|---|
| 2026.07.17 | ₩12,373 | ₩12,413 | ₩12,319 | ₩12,319 | -0.43% | 5.4만 |
|---|
| 2026.07.16 | ₩12,547 | ₩12,574 | ₩12,373 | ₩12,400 | -1.17% | 6.1만 |
|---|
| 2026.07.15 | ₩12,547 | ₩12,775 | ₩12,453 | ₩12,587 | +0.32% | 7.4만 |
|---|
| 2026.07.14 | ₩12,574 | ₩12,601 | ₩12,507 | ₩12,547 | -0.21% | 9.2만 |
|---|
| 2026.07.13 | ₩12,641 | ₩12,668 | ₩12,601 | ₩12,654 | +0.11% | 12.5만 |
|---|
| 2026.07.10 | ₩12,761 | ₩12,801 | ₩12,534 | ₩12,587 | -1.36% | 6.2만 |
|---|
| 2026.07.09 | ₩12,681 | ₩12,788 | ₩12,668 | ₩12,734 | +0.42% | 8.1만 |
|---|
| 2026.07.08 | ₩12,668 | ₩12,708 | ₩12,587 | ₩12,694 | +0.21% | 9.1만 |
|---|
| 2026.07.07 | ₩12,734 | ₩12,748 | ₩12,614 | ₩12,694 | -0.32% | 9.6만 |
|---|
| 2026.07.06 | ₩12,734 | ₩12,788 | ₩12,721 | ₩12,748 | +0.11% | 11.5만 |
|---|
| 2026.07.02 | ₩12,775 | ₩12,815 | ₩12,721 | ₩12,775 | 0.00% | 8.9만 |
|---|
| 2026.07.01 | ₩12,694 | ₩12,788 | ₩12,668 | ₩12,775 | +0.63% | 7.7만 |
|---|
| 2026.06.30 | ₩12,748 | ₩12,761 | ₩12,668 | ₩12,694 | -0.42% | 11.4만 |
|---|
| 2026.06.29 | ₩12,641 | ₩12,708 | ₩12,601 | ₩12,708 | +0.53% | 10.7만 |
|---|
| 2026.06.26 | ₩12,547 | ₩12,641 | ₩12,534 | ₩12,601 | +0.43% | 7.2만 |
|---|
| 2026.06.25 | ₩12,574 | ₩12,587 | ₩12,467 | ₩12,507 | -0.53% | 9.6만 |
|---|
| 2026.06.24 | ₩12,440 | ₩12,547 | ₩12,400 | ₩12,534 | +0.75% | 15.2만 |
|---|
| 2026.06.23 | ₩12,319 | ₩12,453 | ₩12,319 | ₩12,386 | +0.54% | 6.6만 |
|---|
| 2026.06.22 | ₩12,346 | ₩12,373 | ₩12,293 | ₩12,346 | 0.00% | 6.2만 |
|---|
| 2026.06.18 | ₩12,346 | ₩12,440 | ₩12,199 | ₩12,373 | +0.22% | 7.9만 |
|---|
| 2026.06.17 | ₩12,293 | ₩12,333 | ₩12,185 | ₩12,239 | -0.44% | 14.1만 |
|---|
| 2026.06.16 | ₩12,400 | ₩12,400 | ₩12,159 | ₩12,226 | -1.40% | 15만 |
|---|
| 2026.06.15 | ₩12,400 | ₩12,453 | ₩12,306 | ₩12,306 | -0.76% | 11.8만 |
|---|
| 2026.06.12 | ₩12,453 | ₩12,453 | ₩12,360 | ₩12,386 | -0.54% | 8.7만 |
|---|
| 2026.06.11 | ₩12,306 | ₩12,467 | ₩12,279 | ₩12,467 | +1.31% | 9.5만 |
|---|
| 2026.06.10 | ₩12,052 | ₩12,279 | ₩12,052 | ₩12,252 | +1.67% | 14.9만 |
|---|
| 2026.06.09 | ₩11,971 | ₩12,105 | ₩11,918 | ₩12,052 | +0.67% | 5.7만 |
|---|
| 2026.06.08 | ₩11,918 | ₩11,958 | ₩11,891 | ₩11,918 | 0.00% | 6.5만 |
|---|
| 2026.06.05 | ₩11,811 | ₩11,918 | ₩11,717 | ₩11,864 | +0.45% | 21.4만 |
|---|
| 2026.06.04 | ₩11,891 | ₩11,971 | ₩11,811 | ₩11,824 | -0.56% | 9.1만 |
|---|
| 2026.06.03 | ₩11,904 | ₩12,038 | ₩11,784 | ₩11,851 | -0.45% | 9.5만 |
|---|
| 2026.06.02 | ₩11,985 | ₩12,065 | ₩11,891 | ₩11,918 | -0.56% | 11.7만 |
|---|
| 2026.06.01 | ₩12,011 | ₩12,052 | ₩11,971 | ₩12,025 | +0.11% | 6.4만 |
|---|
| 2026.05.29 | ₩12,105 | ₩12,105 | ₩11,998 | ₩12,065 | -0.33% | 10.2만 |
|---|
| 2026.05.28 | ₩11,958 | ₩12,025 | ₩11,918 | ₩11,998 | +0.34% | 13.5만 |
|---|
| 2026.05.27 | ₩11,864 | ₩11,998 | ₩11,864 | ₩11,918 | +0.45% | 8.6만 |
|---|
| 2026.05.26 | ₩11,717 | ₩11,797 | ₩11,717 | ₩11,797 | +0.69% | 11만 |
|---|
| 2026.05.22 | ₩11,717 | ₩11,717 | ₩11,663 | ₩11,717 | 0.00% | 8.6만 |
|---|
| 2026.05.21 | ₩11,650 | ₩11,690 | ₩11,569 | ₩11,677 | +0.23% | 5.6만 |
|---|
| 2026.05.20 | ₩11,583 | ₩11,650 | ₩11,503 | ₩11,636 | +0.46% | 13만 |
|---|
| 2026.05.19 | ₩11,583 | ₩11,636 | ₩11,503 | ₩11,516 | -0.58% | 11.3만 |
|---|
| 2026.05.18 | ₩11,811 | ₩11,811 | ₩11,596 | ₩11,636 | -1.47% | 5.7만 |
|---|
| 2026.05.15 | ₩11,824 | ₩11,837 | ₩11,703 | ₩11,757 | -0.57% | 9.9만 |
|---|
| 2026.05.14 | ₩11,998 | ₩12,025 | ₩11,851 | ₩11,891 | -0.89% | 12.9만 |
|---|
| 2026.05.13 | ₩12,078 | ₩12,118 | ₩12,025 | ₩12,025 | -0.44% | 6.3만 |
|---|
| 2026.05.12 | ₩12,092 | ₩12,092 | ₩11,944 | ₩12,052 | -0.33% | 13.3만 |
|---|
| 2026.05.11 | ₩12,105 | ₩12,118 | ₩11,971 | ₩12,092 | -0.11% | 7.1만 |
|---|
| 2026.05.08 | ₩12,105 | ₩12,199 | ₩11,944 | ₩12,105 | 0.00% | 7.9만 |
|---|
| 2026.05.07 | ₩12,105 | ₩12,132 | ₩11,985 | ₩12,025 | -0.66% | 11.8만 |
|---|
| 2026.05.06 | ₩11,824 | ₩12,078 | ₩11,824 | ₩12,065 | +2.04% | 17.7만 |
|---|
| 2026.05.05 | ₩11,596 | ₩11,784 | ₩11,556 | ₩11,744 | +1.27% | 13.6만 |
|---|
| 2026.05.04 | ₩11,717 | ₩11,744 | ₩11,516 | ₩11,583 | -1.14% | 13.5만 |
|---|
| 2026.05.01 | ₩11,770 | ₩11,811 | ₩11,610 | ₩11,703 | -0.57% | 18만 |
|---|
| 2026.04.30 | ₩11,703 | ₩11,784 | ₩11,610 | ₩11,784 | +0.69% | 15만 |
|---|
| 2026.04.29 | ₩11,663 | ₩11,690 | ₩11,556 | ₩11,623 | -0.34% | 14.8만 |
|---|
| 2026.04.28 | ₩11,690 | ₩11,717 | ₩11,610 | ₩11,650 | -0.34% | 12.6만 |
|---|
| 2026.04.27 | ₩11,851 | ₩11,864 | ₩11,650 | ₩11,690 | -1.36% | 11.5만 |
|---|
| 2026.04.24 | ₩11,757 | ₩11,757 | ₩11,663 | ₩11,717 | -0.34% | 6.4만 |
|---|
| 2026.04.23 | ₩11,864 | ₩11,998 | ₩11,663 | ₩11,717 | -1.24% | 9.9만 |
|---|
| 2026.04.22 | ₩11,944 | ₩12,025 | ₩11,744 | ₩11,784 | -1.35% | 5.6만 |
|---|
| 2026.04.21 | ₩12,025 | ₩12,025 | ₩11,851 | ₩11,877 | -1.22% | 11.2만 |
|---|
| 2026.04.20 | ₩12,065 | ₩12,078 | ₩11,918 | ₩11,985 | -0.67% | 7.6만 |
|---|
| 2026.04.17 | ₩11,958 | ₩12,105 | ₩11,958 | ₩11,998 | +0.34% | 9.5만 |
|---|
| 2026.04.16 | ₩11,944 | ₩11,971 | ₩11,891 | ₩11,944 | 0.00% | 3.6만 |
|---|
| 2026.04.15 | ₩11,931 | ₩11,998 | ₩11,837 | ₩11,904 | -0.22% | 5만 |
|---|
| 2026.04.14 | ₩11,971 | ₩12,052 | ₩11,744 | ₩11,864 | -0.89% | 12.1만 |
|---|
| 2026.04.13 | ₩12,199 | ₩12,239 | ₩11,891 | ₩12,011 | -1.54% | 13.4만 |
|---|
| 2026.04.10 | ₩12,185 | ₩12,333 | ₩12,145 | ₩12,159 | -0.22% | 7.1만 |
|---|
| 2026.04.09 | ₩12,011 | ₩12,319 | ₩11,998 | ₩12,212 | +1.67% | 17.6만 |
|---|
| 2026.04.08 | ₩12,025 | ₩12,159 | ₩11,985 | ₩12,132 | +0.89% | 9.9만 |
|---|
| 2026.04.07 | ₩11,650 | ₩12,078 | ₩11,583 | ₩11,851 | +1.72% | 16.8만 |
|---|
| 2026.04.06 | ₩11,663 | ₩11,811 | ₩11,610 | ₩11,717 | +0.46% | 18.1만 |
|---|
| 2026.04.02 | ₩11,717 | ₩11,784 | ₩11,543 | ₩11,610 | -0.91% | 14.2만 |
|---|
| 2026.04.01 | ₩11,569 | ₩11,811 | ₩11,529 | ₩11,797 | +1.97% | 24.4만 |
|---|
| 2026.03.31 | ₩11,315 | ₩11,596 | ₩11,181 | ₩11,596 | +2.49% | 33.5만 |
|---|
| 2026.03.30 | ₩11,248 | ₩11,315 | ₩11,128 | ₩11,168 | -0.71% | 19.7만 |
|---|
| 2026.03.27 | ₩11,288 | ₩11,328 | ₩11,128 | ₩11,181 | -0.95% | 20.5만 |
|---|
| 2026.03.26 | ₩11,583 | ₩11,636 | ₩11,288 | ₩11,302 | -2.43% | 20만 |
|---|
| 2026.03.25 | ₩11,583 | ₩11,636 | ₩11,543 | ₩11,583 | 0.00% | 9.7만 |
|---|
| 2026.03.24 | ₩11,650 | ₩11,663 | ₩11,489 | ₩11,503 | -1.26% | 13.7만 |
|---|
| 2026.03.23 | ₩11,864 | ₩11,864 | ₩11,610 | ₩11,717 | -1.24% | 14.6만 |
|---|
| 2026.03.20 | ₩12,052 | ₩12,052 | ₩11,677 | ₩11,744 | -2.56% | 19만 |
|---|
| 2026.03.19 | ₩12,440 | ₩12,534 | ₩11,971 | ₩12,038 | -3.23% | 22.9만 |
|---|
| 2026.03.18 | ₩12,694 | ₩12,855 | ₩12,360 | ₩12,426 | -2.11% | 47.3만 |
|---|
| 2026.03.17 | ₩12,547 | ₩12,761 | ₩12,453 | ₩12,748 | +1.60% | 17.1만 |
|---|
| 2026.03.16 | ₩12,480 | ₩12,507 | ₩12,333 | ₩12,453 | -0.21% | 7.6만 |
|---|
| 2026.03.13 | ₩12,440 | ₩12,574 | ₩12,426 | ₩12,493 | +0.43% | 9.1만 |
|---|
| 2026.03.12 | ₩12,493 | ₩12,547 | ₩12,386 | ₩12,386 | -0.86% | 7.8만 |
|---|
| 2026.03.11 | ₩12,574 | ₩12,627 | ₩12,480 | ₩12,520 | -0.43% | 7.5만 |
|---|
| 2026.03.10 | ₩12,560 | ₩12,654 | ₩12,520 | ₩12,587 | +0.21% | 12.3만 |
|---|
| 2026.03.09 | ₩12,386 | ₩12,560 | ₩12,333 | ₩12,493 | +0.86% | 14.9만 |
|---|
| 2026.03.06 | ₩12,440 | ₩12,467 | ₩12,360 | ₩12,386 | -0.43% | 13.5만 |
|---|
| 2026.03.05 | ₩12,480 | ₩12,520 | ₩12,413 | ₩12,480 | 0.00% | 17.3만 |
|---|
| 2026.03.04 | ₩12,520 | ₩12,520 | ₩12,440 | ₩12,493 | -0.21% | 8.6만 |
|---|
| 2026.03.03 | ₩12,534 | ₩12,560 | ₩12,386 | ₩12,493 | -0.32% | 10.2만 |
|---|
| 2026.03.02 | ₩12,547 | ₩12,614 | ₩12,360 | ₩12,560 | +0.11% | 12.1만 |
|---|
| 2026.02.27 | ₩12,654 | ₩12,654 | ₩12,426 | ₩12,520 | -1.06% | 16.2만 |
|---|
| 2026.02.26 | ₩12,587 | ₩12,654 | ₩12,440 | ₩12,547 | -0.32% | 15.8만 |
|---|
| 2026.02.25 | ₩12,560 | ₩12,587 | ₩12,480 | ₩12,534 | -0.21% | 15.6만 |
|---|
| 2026.02.24 | ₩12,547 | ₩12,574 | ₩12,493 | ₩12,520 | -0.21% | 7.5만 |
|---|
| 2026.02.23 | ₩12,601 | ₩12,614 | ₩12,493 | ₩12,507 | -0.74% | 8.3만 |
|---|
| 2026.02.20 | ₩12,547 | ₩12,574 | ₩12,426 | ₩12,574 | +0.21% | 9.6만 |
|---|
| 2026.02.19 | ₩12,493 | ₩12,547 | ₩12,480 | ₩12,534 | +0.32% | 10만 |
|---|
| 2026.02.18 | ₩12,453 | ₩12,507 | ₩12,400 | ₩12,467 | +0.11% | 12.3만 |
|---|
| 2026.02.17 | ₩12,400 | ₩12,520 | ₩12,400 | ₩12,507 | +0.86% | 10.5만 |
|---|
| 2026.02.13 | ₩12,520 | ₩12,520 | ₩12,426 | ₩12,520 | 0.00% | 14.8만 |
|---|
| 2026.02.12 | ₩12,386 | ₩12,467 | ₩12,239 | ₩12,453 | +0.54% | 11.4만 |
|---|
| 2026.02.11 | ₩12,266 | ₩12,400 | ₩12,105 | ₩12,386 | +0.98% | 20.6만 |
|---|
| 2026.02.10 | ₩12,293 | ₩12,413 | ₩12,266 | ₩12,306 | +0.11% | 22만 |
|---|
| 2026.02.09 | ₩12,065 | ₩12,306 | ₩12,052 | ₩12,293 | +1.89% | 21.2만 |
|---|
| 2026.02.06 | ₩12,078 | ₩12,078 | ₩12,025 | ₩12,038 | -0.33% | 19.4만 |
|---|
| 2026.02.05 | ₩11,985 | ₩12,038 | ₩11,985 | ₩12,038 | +0.45% | 17.8만 |
|---|
| 2026.02.04 | ₩11,931 | ₩12,118 | ₩11,931 | ₩11,944 | +0.11% | 23.2만 |
|---|
| 2026.02.03 | ₩11,931 | ₩12,025 | ₩11,931 | ₩11,971 | +0.34% | 21.9만 |
|---|
| 2026.02.02 | ₩11,931 | ₩12,065 | ₩11,851 | ₩11,958 | +0.22% | 43.8만 |
|---|
| 2026.01.30 | ₩11,985 | ₩11,985 | ₩11,904 | ₩11,958 | -0.22% | 15.7만 |
|---|
| 2026.01.29 | ₩11,944 | ₩11,944 | ₩11,877 | ₩11,931 | -0.11% | 17.3만 |
|---|
| 2026.01.28 | ₩11,931 | ₩11,958 | ₩11,904 | ₩11,918 | -0.11% | 13.7만 |
|---|
| 2026.01.27 | ₩11,877 | ₩11,931 | ₩11,824 | ₩11,904 | +0.23% | 15.6만 |
|---|
| 2026.01.26 | ₩11,958 | ₩12,011 | ₩11,837 | ₩11,877 | -0.67% | 13.6만 |
|---|
| 2026.01.23 | ₩12,025 | ₩12,025 | ₩11,891 | ₩11,931 | -0.78% | 15.8만 |
|---|
| 2026.01.22 | ₩12,159 | ₩12,159 | ₩11,931 | ₩11,958 | -1.65% | 21.2만 |
|---|
| 2026.01.21 | ₩12,239 | ₩12,239 | ₩12,078 | ₩12,118 | -0.98% | 24.4만 |
|---|
| 2026.01.20 | ₩12,226 | ₩12,252 | ₩12,185 | ₩12,212 | -0.11% | 14.3만 |
|---|
| 2026.01.16 | ₩12,226 | ₩12,319 | ₩12,226 | ₩12,252 | +0.22% | 15.2만 |
|---|
| 2026.01.15 | ₩12,279 | ₩12,306 | ₩12,266 | ₩12,266 | -0.11% | 11.6만 |
|---|
| 2026.01.14 | ₩12,360 | ₩12,386 | ₩12,319 | ₩12,346 | -0.11% | 15.1만 |
|---|
| 2026.01.13 | ₩12,279 | ₩12,386 | ₩12,252 | ₩12,373 | +0.76% | 13.9만 |
|---|
| 2026.01.12 | ₩12,266 | ₩12,293 | ₩12,159 | ₩12,252 | -0.11% | 13만 |
|---|
| 2026.01.09 | ₩12,239 | ₩12,252 | ₩12,185 | ₩12,226 | -0.11% | 20만 |
|---|
| 2026.01.08 | ₩12,239 | ₩12,239 | ₩12,185 | ₩12,226 | -0.11% | 15.3만 |
|---|
| 2026.01.07 | ₩12,226 | ₩12,239 | ₩12,199 | ₩12,226 | 0.00% | 10.3만 |
|---|
| 2026.01.06 | ₩12,199 | ₩12,212 | ₩12,159 | ₩12,212 | +0.11% | 8만 |
|---|
| 2026.01.05 | ₩12,159 | ₩12,252 | ₩12,159 | ₩12,172 | +0.11% | 7.6만 |
|---|
| 2026.01.02 | ₩12,252 | ₩12,252 | ₩12,145 | ₩12,172 | -0.66% | 8.6만 |
|---|
| 2025.12.31 | ₩12,239 | ₩12,252 | ₩12,172 | ₩12,212 | -0.22% | 18.6만 |
|---|
| 2025.12.30 | ₩12,065 | ₩12,252 | ₩12,065 | ₩12,239 | +1.44% | 17.1만 |
|---|
| 2025.12.29 | ₩12,065 | ₩12,092 | ₩11,944 | ₩12,078 | +0.11% | 19.2만 |
|---|
| 2025.12.26 | ₩12,011 | ₩12,065 | ₩12,011 | ₩12,052 | +0.33% | 8.1만 |
|---|
| 2025.12.24 | ₩12,092 | ₩12,092 | ₩12,011 | ₩12,038 | -0.44% | 11.3만 |
|---|
| 2025.12.23 | ₩11,918 | ₩12,159 | ₩11,918 | ₩12,105 | +1.57% | 29.6만 |
|---|
| 2025.12.22 | ₩11,904 | ₩11,998 | ₩11,904 | ₩11,985 | +0.67% | 17.8만 |
|---|
| 2025.12.19 | ₩12,025 | ₩12,025 | ₩11,891 | ₩11,918 | -0.89% | 9.4만 |
|---|
| 2025.12.18 | ₩11,931 | ₩11,998 | ₩11,918 | ₩11,931 | 0.00% | 13.9만 |
|---|
| 2025.12.17 | ₩11,931 | ₩11,985 | ₩11,837 | ₩11,944 | +0.11% | 20.5만 |
|---|
| 2025.12.16 | ₩11,891 | ₩11,944 | ₩11,824 | ₩11,931 | +0.34% | 20만 |
|---|
| 2025.12.15 | ₩11,985 | ₩12,038 | ₩11,918 | ₩11,944 | -0.34% | 19.1만 |
|---|
| 2025.12.12 | ₩11,998 | ₩11,998 | ₩11,904 | ₩11,944 | -0.45% | 18.6만 |
|---|
| 2025.12.11 | ₩11,998 | ₩12,052 | ₩11,998 | ₩12,025 | +0.22% | 16.4만 |
|---|
| 2025.12.10 | ₩11,931 | ₩12,025 | ₩11,891 | ₩12,025 | +0.79% | 24.2만 |
|---|
| 2025.12.09 | ₩11,837 | ₩11,931 | ₩11,824 | ₩11,931 | +0.79% | 8.7만 |
|---|
| 2025.12.08 | ₩11,757 | ₩11,864 | ₩11,717 | ₩11,837 | +0.68% | 17.1만 |
|---|
| 2025.12.05 | ₩11,703 | ₩11,811 | ₩11,703 | ₩11,770 | +0.57% | 18.8만 |
|---|
| 2025.12.04 | ₩11,623 | ₩11,744 | ₩11,623 | ₩11,730 | +0.92% | 14.2만 |
|---|
| 2025.12.03 | ₩11,596 | ₩11,703 | ₩11,596 | ₩11,663 | +0.58% | 20.6만 |
|---|
| 2025.12.02 | ₩11,569 | ₩11,623 | ₩11,543 | ₩11,596 | +0.23% | 14.8만 |
|---|
| 2025.12.01 | ₩11,623 | ₩11,690 | ₩11,556 | ₩11,596 | -0.23% | 40.8만 |
|---|
| 2025.11.28 | ₩11,744 | ₩11,770 | ₩11,650 | ₩11,717 | -0.23% | 13.2만 |
|---|
| 2025.11.26 | ₩11,730 | ₩11,797 | ₩11,677 | ₩11,690 | -0.34% | 18.6만 |
|---|
| 2025.11.25 | ₩11,703 | ₩11,797 | ₩11,677 | ₩11,730 | +0.23% | 22.1만 |
|---|
| 2025.11.24 | ₩11,703 | ₩11,757 | ₩11,663 | ₩11,730 | +0.23% | 22.7만 |
|---|
| 2025.11.21 | ₩11,744 | ₩11,797 | ₩11,650 | ₩11,650 | -0.80% | 13.2만 |
|---|
| 2025.11.20 | ₩11,877 | ₩11,877 | ₩11,730 | ₩11,797 | -0.68% | 18.2만 |
|---|
| 2025.11.19 | ₩11,918 | ₩11,931 | ₩11,757 | ₩11,837 | -0.67% | 13.1만 |
|---|
| 2025.11.18 | ₩11,998 | ₩11,998 | ₩11,918 | ₩11,944 | -0.45% | 9.5만 |
|---|
| 2025.11.17 | ₩11,998 | ₩12,078 | ₩11,985 | ₩12,011 | +0.11% | 6만 |
|---|
| 2025.11.14 | ₩12,172 | ₩12,172 | ₩12,011 | ₩12,065 | -0.88% | 6.5만 |
|---|
| 2025.11.13 | ₩12,118 | ₩12,118 | ₩12,065 | ₩12,078 | -0.33% | 8.8만 |
|---|
| 2025.11.12 | ₩12,145 | ₩12,159 | ₩12,065 | ₩12,092 | -0.44% | 14.9만 |
|---|
| 2025.11.11 | ₩12,105 | ₩12,145 | ₩12,038 | ₩12,145 | +0.33% | 6.3만 |
|---|
| 2025.11.10 | ₩12,052 | ₩12,145 | ₩12,011 | ₩12,025 | -0.22% | 6.4만 |
|---|
| 2025.11.07 | ₩11,998 | ₩12,078 | ₩11,944 | ₩12,052 | +0.45% | 7.3만 |
|---|
| 2025.11.06 | ₩12,038 | ₩12,038 | ₩11,958 | ₩11,998 | -0.33% | 6.4만 |
|---|
| 2025.11.05 | ₩12,052 | ₩12,118 | ₩11,931 | ₩11,971 | -0.67% | 16.8만 |
|---|
| 2025.11.04 | ₩11,998 | ₩12,025 | ₩11,918 | ₩12,025 | +0.22% | 14.2만 |
|---|
| 2025.11.03 | ₩12,065 | ₩12,065 | ₩11,918 | ₩11,958 | -0.89% | 18.5만 |
|---|
| 2025.10.31 | ₩11,944 | ₩12,132 | ₩11,891 | ₩12,065 | +1.01% | 18만 |
|---|
| 2025.10.30 | ₩11,891 | ₩11,944 | ₩11,797 | ₩11,944 | +0.45% | 15.4만 |
|---|
| 2025.10.29 | ₩11,931 | ₩11,998 | ₩11,891 | ₩11,944 | +0.11% | 12.3만 |
|---|
| 2025.10.28 | ₩11,918 | ₩11,971 | ₩11,918 | ₩11,958 | +0.34% | 14.3만 |
|---|
| 2025.10.27 | ₩11,904 | ₩11,944 | ₩11,877 | ₩11,904 | 0.00% | 11.3만 |
|---|
| 2025.10.24 | ₩11,891 | ₩11,918 | ₩11,824 | ₩11,904 | +0.11% | 9.4만 |
|---|
| 2025.10.23 | ₩11,851 | ₩11,891 | ₩11,797 | ₩11,891 | +0.34% | 8.5만 |
|---|
| 2025.10.22 | ₩11,931 | ₩11,931 | ₩11,797 | ₩11,864 | -0.56% | 12.3만 |
|---|
| 2025.10.21 | ₩11,891 | ₩11,944 | ₩11,864 | ₩11,944 | +0.45% | 16.9만 |
|---|
| 2025.10.20 | ₩11,797 | ₩11,864 | ₩11,744 | ₩11,837 | +0.34% | 10.2만 |
|---|
| 2025.10.17 | ₩11,864 | ₩11,864 | ₩11,677 | ₩11,784 | -0.68% | 20.1만 |
|---|
| 2025.10.16 | ₩11,918 | ₩11,918 | ₩11,784 | ₩11,837 | -0.67% | 11.6만 |
|---|
| 2025.10.15 | ₩11,918 | ₩11,985 | ₩11,837 | ₩11,931 | +0.11% | 13.4만 |
|---|
| 2025.10.14 | ₩11,891 | ₩11,931 | ₩11,837 | ₩11,918 | +0.23% | 18.4만 |
|---|
| 2025.10.13 | ₩11,824 | ₩11,891 | ₩11,784 | ₩11,891 | +0.57% | 9.1만 |
|---|
| 2025.10.10 | ₩11,784 | ₩11,837 | ₩11,730 | ₩11,757 | -0.23% | 13.8만 |
|---|
