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 | ₩10,102 | ₩10,423 | ₩10,102 | ₩10,410 | +3.05% | 30.3만 |
| 2026.10.08 | ₩10,236 | ₩10,316 | ₩9,941 | ₩10,075 | -1.57% | 90.5만 |
| 2026.10.07 | ₩10,276 | ₩10,276 | ₩10,129 | ₩10,222 | -0.52% | 32.7만 |
| 2026.10.06 | ₩10,196 | ₩10,436 | ₩10,142 | ₩10,436 | +2.36% | 24.1만 |
| 2026.10.05 | ₩10,155 | ₩10,263 | ₩10,008 | ₩10,129 | -0.26% | 41.3만 |
| 2026.10.02 | ₩10,062 | ₩10,276 | ₩10,062 | ₩10,263 | +1.99% | 49.7만 |
| 2026.10.01 | ₩10,035 | ₩10,142 | ₩9,875 | ₩9,995 | -0.40% | 40.8만 |
| 2026.09.30 | ₩10,182 | ₩10,383 | ₩10,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,008 |
| -1.71% |
| 41.5만 |
| 2026.09.29 | ₩10,142 | ₩10,182 | ₩9,701 | ₩10,142 | 0.00% | 60.7만 |
|---|
| 2026.09.28 | ₩10,544 | ₩10,570 | ₩9,982 | ₩10,209 | -3.17% | 66.8만 |
|---|
| 2026.09.25 | ₩10,691 | ₩10,865 | ₩10,597 | ₩10,651 | -0.38% | 22.4만 |
|---|
| 2026.09.24 | ₩10,891 | ₩10,891 | ₩10,651 | ₩10,651 | -2.21% | 30.4만 |
|---|
| 2026.09.23 | ₩11,199 | ₩11,239 | ₩10,918 | ₩10,918 | -2.51% | 24.9만 |
|---|
| 2026.09.22 | ₩11,132 | ₩11,279 | ₩11,132 | ₩11,253 | +1.08% | 11만 |
|---|
| 2026.09.21 | ₩11,266 | ₩11,306 | ₩11,105 | ₩11,132 | -1.19% | 13.3만 |
|---|
| 2026.09.18 | ₩11,386 | ₩11,386 | ₩11,226 | ₩11,279 | -0.94% | 17.6만 |
|---|
| 2026.09.17 | ₩11,386 | ₩11,440 | ₩11,360 | ₩11,400 | +0.12% | 11.4만 |
|---|
| 2026.09.16 | ₩11,253 | ₩11,360 | ₩11,253 | ₩11,333 | +0.71% | 17.9만 |
|---|
| 2026.09.15 | ₩11,320 | ₩11,346 | ₩11,213 | ₩11,266 | -0.47% | 16.1만 |
|---|
| 2026.09.14 | ₩11,346 | ₩11,413 | ₩11,293 | ₩11,346 | 0.00% | 9.4만 |
|---|
| 2026.09.11 | ₩11,453 | ₩11,507 | ₩11,373 | ₩11,427 | -0.23% | 10.2만 |
|---|
| 2026.09.10 | ₩11,453 | ₩11,507 | ₩11,360 | ₩11,440 | -0.12% | 13만 |
|---|
| 2026.09.09 | ₩11,601 | ₩11,627 | ₩11,520 | ₩11,520 | -0.69% | 8.4만 |
|---|
| 2026.09.08 | ₩11,574 | ₩11,641 | ₩11,574 | ₩11,641 | +0.58% | 4.8만 |
|---|
| 2026.09.04 | ₩11,734 | ₩11,734 | ₩11,574 | ₩11,601 | -1.14% | 8만 |
|---|
| 2026.09.03 | ₩11,801 | ₩11,801 | ₩11,708 | ₩11,708 | -0.79% | 5.7만 |
|---|
| 2026.09.02 | ₩11,801 | ₩11,828 | ₩11,708 | ₩11,721 | -0.68% | 3.9만 |
|---|
| 2026.09.01 | ₩11,962 | ₩11,962 | ₩11,748 | ₩11,801 | -1.34% | 8.1만 |
|---|
| 2026.08.31 | ₩11,922 | ₩12,029 | ₩11,895 | ₩12,002 | +0.67% | 5.9만 |
|---|
| 2026.08.28 | ₩11,908 | ₩11,935 | ₩11,868 | ₩11,922 | +0.11% | 6.1만 |
|---|
| 2026.08.27 | ₩11,948 | ₩11,975 | ₩11,895 | ₩11,908 | -0.34% | 6.6만 |
|---|
| 2026.08.26 | ₩11,948 | ₩11,989 | ₩11,922 | ₩11,975 | +0.22% | 4만 |
|---|
| 2026.08.25 | ₩11,868 | ₩11,948 | ₩11,828 | ₩11,948 | +0.68% | 7.6만 |
|---|
| 2026.08.24 | ₩11,855 | ₩11,855 | ₩11,774 | ₩11,774 | -0.68% | 4.5만 |
|---|
| 2026.08.21 | ₩11,841 | ₩11,882 | ₩11,774 | ₩11,774 | -0.56% | 7.3만 |
|---|
| 2026.08.20 | ₩11,922 | ₩12,015 | ₩11,828 | ₩11,855 | -0.56% | 4.9만 |
|---|
| 2026.08.19 | ₩12,042 | ₩12,042 | ₩11,935 | ₩11,962 | -0.67% | 5.3만 |
|---|
| 2026.08.18 | ₩11,962 | ₩11,975 | ₩11,908 | ₩11,922 | -0.34% | 5.2만 |
|---|
| 2026.08.17 | ₩12,096 | ₩12,096 | ₩11,908 | ₩11,989 | -0.88% | 4.6만 |
|---|
| 2026.08.14 | ₩12,082 | ₩12,203 | ₩12,082 | ₩12,203 | +1.00% | 5.3만 |
|---|
| 2026.08.13 | ₩12,015 | ₩12,149 | ₩12,015 | ₩12,149 | +1.11% | 5.4만 |
|---|
| 2026.08.12 | ₩11,989 | ₩12,042 | ₩11,935 | ₩11,975 | -0.11% | 6.5만 |
|---|
| 2026.08.11 | ₩12,055 | ₩12,082 | ₩11,935 | ₩11,975 | -0.67% | 9.4만 |
|---|
| 2026.08.10 | ₩12,042 | ₩12,082 | ₩11,948 | ₩12,015 | -0.22% | 6.7만 |
|---|
| 2026.08.07 | ₩12,015 | ₩12,109 | ₩11,962 | ₩12,069 | +0.45% | 10.6만 |
|---|
| 2026.08.06 | ₩12,002 | ₩12,029 | ₩11,922 | ₩11,962 | -0.33% | 5.8만 |
|---|
| 2026.08.05 | ₩11,989 | ₩12,015 | ₩11,922 | ₩12,002 | +0.11% | 5.6만 |
|---|
| 2026.08.04 | ₩11,908 | ₩12,015 | ₩11,882 | ₩11,975 | +0.56% | 7.8만 |
|---|
| 2026.08.03 | ₩12,002 | ₩12,055 | ₩11,841 | ₩11,882 | -1.00% | 6.8만 |
|---|
| 2026.07.31 | ₩12,002 | ₩12,069 | ₩11,908 | ₩11,935 | -0.56% | 9만 |
|---|
| 2026.07.30 | ₩11,948 | ₩12,029 | ₩11,841 | ₩11,975 | +0.22% | 8.4만 |
|---|
| 2026.07.29 | ₩11,989 | ₩12,042 | ₩11,935 | ₩11,962 | -0.22% | 9.4만 |
|---|
| 2026.07.28 | ₩11,922 | ₩11,989 | ₩11,868 | ₩11,989 | +0.56% | 7.6만 |
|---|
| 2026.07.27 | ₩12,002 | ₩12,015 | ₩11,841 | ₩11,922 | -0.67% | 5.4만 |
|---|
| 2026.07.24 | ₩11,882 | ₩11,948 | ₩11,841 | ₩11,882 | 0.00% | 5.2만 |
|---|
| 2026.07.23 | ₩11,962 | ₩12,002 | ₩11,841 | ₩11,868 | -0.78% | 8만 |
|---|
| 2026.07.22 | ₩12,042 | ₩12,082 | ₩11,989 | ₩12,042 | 0.00% | 7만 |
|---|
| 2026.07.21 | ₩12,189 | ₩12,189 | ₩12,069 | ₩12,082 | -0.88% | 10.6만 |
|---|
| 2026.07.20 | ₩12,310 | ₩12,403 | ₩12,176 | ₩12,176 | -1.09% | 8.3만 |
|---|
| 2026.07.17 | ₩12,363 | ₩12,403 | ₩12,310 | ₩12,310 | -0.43% | 5.4만 |
|---|
| 2026.07.16 | ₩12,537 | ₩12,564 | ₩12,363 | ₩12,390 | -1.17% | 6.1만 |
|---|
| 2026.07.15 | ₩12,537 | ₩12,765 | ₩12,443 | ₩12,577 | +0.32% | 7.4만 |
|---|
| 2026.07.14 | ₩12,564 | ₩12,591 | ₩12,497 | ₩12,537 | -0.21% | 9.2만 |
|---|
| 2026.07.13 | ₩12,631 | ₩12,658 | ₩12,591 | ₩12,644 | +0.11% | 12.5만 |
|---|
| 2026.07.10 | ₩12,751 | ₩12,791 | ₩12,524 | ₩12,577 | -1.36% | 6.2만 |
|---|
| 2026.07.09 | ₩12,671 | ₩12,778 | ₩12,658 | ₩12,724 | +0.42% | 8.1만 |
|---|
| 2026.07.08 | ₩12,658 | ₩12,698 | ₩12,577 | ₩12,684 | +0.21% | 9.1만 |
|---|
| 2026.07.07 | ₩12,724 | ₩12,738 | ₩12,604 | ₩12,684 | -0.32% | 9.6만 |
|---|
| 2026.07.06 | ₩12,724 | ₩12,778 | ₩12,711 | ₩12,738 | +0.11% | 11.5만 |
|---|
| 2026.07.02 | ₩12,765 | ₩12,805 | ₩12,711 | ₩12,765 | 0.00% | 8.9만 |
|---|
| 2026.07.01 | ₩12,684 | ₩12,778 | ₩12,658 | ₩12,765 | +0.63% | 7.7만 |
|---|
| 2026.06.30 | ₩12,738 | ₩12,751 | ₩12,658 | ₩12,684 | -0.42% | 11.4만 |
|---|
| 2026.06.29 | ₩12,631 | ₩12,698 | ₩12,591 | ₩12,698 | +0.53% | 10.7만 |
|---|
| 2026.06.26 | ₩12,537 | ₩12,631 | ₩12,524 | ₩12,591 | +0.43% | 7.2만 |
|---|
| 2026.06.25 | ₩12,564 | ₩12,577 | ₩12,457 | ₩12,497 | -0.53% | 9.6만 |
|---|
| 2026.06.24 | ₩12,430 | ₩12,537 | ₩12,390 | ₩12,524 | +0.75% | 15.2만 |
|---|
| 2026.06.23 | ₩12,310 | ₩12,443 | ₩12,310 | ₩12,377 | +0.54% | 6.6만 |
|---|
| 2026.06.22 | ₩12,336 | ₩12,363 | ₩12,283 | ₩12,336 | 0.00% | 6.2만 |
|---|
| 2026.06.18 | ₩12,336 | ₩12,430 | ₩12,189 | ₩12,363 | +0.22% | 7.9만 |
|---|
| 2026.06.17 | ₩12,283 | ₩12,323 | ₩12,176 | ₩12,229 | -0.44% | 14.1만 |
|---|
| 2026.06.16 | ₩12,390 | ₩12,390 | ₩12,149 | ₩12,216 | -1.40% | 15만 |
|---|
| 2026.06.15 | ₩12,390 | ₩12,443 | ₩12,296 | ₩12,296 | -0.76% | 11.8만 |
|---|
| 2026.06.12 | ₩12,443 | ₩12,443 | ₩12,350 | ₩12,377 | -0.54% | 8.7만 |
|---|
| 2026.06.11 | ₩12,296 | ₩12,457 | ₩12,270 | ₩12,457 | +1.31% | 9.5만 |
|---|
| 2026.06.10 | ₩12,042 | ₩12,270 | ₩12,042 | ₩12,243 | +1.67% | 14.9만 |
|---|
| 2026.06.09 | ₩11,962 | ₩12,096 | ₩11,908 | ₩12,042 | +0.67% | 5.7만 |
|---|
| 2026.06.08 | ₩11,908 | ₩11,948 | ₩11,882 | ₩11,908 | 0.00% | 6.5만 |
|---|
| 2026.06.05 | ₩11,801 | ₩11,908 | ₩11,708 | ₩11,855 | +0.45% | 21.4만 |
|---|
| 2026.06.04 | ₩11,882 | ₩11,962 | ₩11,801 | ₩11,815 | -0.56% | 9.1만 |
|---|
| 2026.06.03 | ₩11,895 | ₩12,029 | ₩11,774 | ₩11,841 | -0.45% | 9.5만 |
|---|
| 2026.06.02 | ₩11,975 | ₩12,055 | ₩11,882 | ₩11,908 | -0.56% | 11.7만 |
|---|
| 2026.06.01 | ₩12,002 | ₩12,042 | ₩11,962 | ₩12,015 | +0.11% | 6.4만 |
|---|
| 2026.05.29 | ₩12,096 | ₩12,096 | ₩11,989 | ₩12,055 | -0.33% | 10.2만 |
|---|
| 2026.05.28 | ₩11,948 | ₩12,015 | ₩11,908 | ₩11,989 | +0.34% | 13.5만 |
|---|
| 2026.05.27 | ₩11,855 | ₩11,989 | ₩11,855 | ₩11,908 | +0.45% | 8.6만 |
|---|
| 2026.05.26 | ₩11,708 | ₩11,788 | ₩11,708 | ₩11,788 | +0.69% | 11만 |
|---|
| 2026.05.22 | ₩11,708 | ₩11,708 | ₩11,654 | ₩11,708 | 0.00% | 8.6만 |
|---|
| 2026.05.21 | ₩11,641 | ₩11,681 | ₩11,560 | ₩11,667 | +0.23% | 5.6만 |
|---|
| 2026.05.20 | ₩11,574 | ₩11,641 | ₩11,494 | ₩11,627 | +0.46% | 13만 |
|---|
| 2026.05.19 | ₩11,574 | ₩11,627 | ₩11,494 | ₩11,507 | -0.58% | 11.3만 |
|---|
| 2026.05.18 | ₩11,801 | ₩11,801 | ₩11,587 | ₩11,627 | -1.47% | 5.7만 |
|---|
| 2026.05.15 | ₩11,815 | ₩11,828 | ₩11,694 | ₩11,748 | -0.57% | 9.9만 |
|---|
| 2026.05.14 | ₩11,989 | ₩12,015 | ₩11,841 | ₩11,882 | -0.89% | 12.9만 |
|---|
| 2026.05.13 | ₩12,069 | ₩12,109 | ₩12,015 | ₩12,015 | -0.44% | 6.3만 |
|---|
| 2026.05.12 | ₩12,082 | ₩12,082 | ₩11,935 | ₩12,042 | -0.33% | 13.3만 |
|---|
| 2026.05.11 | ₩12,096 | ₩12,109 | ₩11,962 | ₩12,082 | -0.11% | 7.1만 |
|---|
| 2026.05.08 | ₩12,096 | ₩12,189 | ₩11,935 | ₩12,096 | 0.00% | 7.9만 |
|---|
| 2026.05.07 | ₩12,096 | ₩12,122 | ₩11,975 | ₩12,015 | -0.66% | 11.8만 |
|---|
| 2026.05.06 | ₩11,815 | ₩12,069 | ₩11,815 | ₩12,055 | +2.04% | 17.7만 |
|---|
| 2026.05.05 | ₩11,587 | ₩11,774 | ₩11,547 | ₩11,734 | +1.27% | 13.6만 |
|---|
| 2026.05.04 | ₩11,708 | ₩11,734 | ₩11,507 | ₩11,574 | -1.14% | 13.5만 |
|---|
| 2026.05.01 | ₩11,761 | ₩11,801 | ₩11,601 | ₩11,694 | -0.57% | 18만 |
|---|
| 2026.04.30 | ₩11,694 | ₩11,774 | ₩11,601 | ₩11,774 | +0.69% | 15만 |
|---|
| 2026.04.29 | ₩11,654 | ₩11,681 | ₩11,547 | ₩11,614 | -0.34% | 14.8만 |
|---|
| 2026.04.28 | ₩11,681 | ₩11,708 | ₩11,601 | ₩11,641 | -0.34% | 12.6만 |
|---|
| 2026.04.27 | ₩11,841 | ₩11,855 | ₩11,641 | ₩11,681 | -1.36% | 11.5만 |
|---|
| 2026.04.24 | ₩11,748 | ₩11,748 | ₩11,654 | ₩11,708 | -0.34% | 6.4만 |
|---|
| 2026.04.23 | ₩11,855 | ₩11,989 | ₩11,654 | ₩11,708 | -1.24% | 9.9만 |
|---|
| 2026.04.22 | ₩11,935 | ₩12,015 | ₩11,734 | ₩11,774 | -1.35% | 5.6만 |
|---|
| 2026.04.21 | ₩12,015 | ₩12,015 | ₩11,841 | ₩11,868 | -1.22% | 11.2만 |
|---|
| 2026.04.20 | ₩12,055 | ₩12,069 | ₩11,908 | ₩11,975 | -0.67% | 7.6만 |
|---|
| 2026.04.17 | ₩11,948 | ₩12,096 | ₩11,948 | ₩11,989 | +0.34% | 9.5만 |
|---|
| 2026.04.16 | ₩11,935 | ₩11,962 | ₩11,882 | ₩11,935 | 0.00% | 3.6만 |
|---|
| 2026.04.15 | ₩11,922 | ₩11,989 | ₩11,828 | ₩11,895 | -0.22% | 5만 |
|---|
| 2026.04.14 | ₩11,962 | ₩12,042 | ₩11,734 | ₩11,855 | -0.89% | 12.1만 |
|---|
| 2026.04.13 | ₩12,189 | ₩12,229 | ₩11,882 | ₩12,002 | -1.54% | 13.4만 |
|---|
| 2026.04.10 | ₩12,176 | ₩12,323 | ₩12,136 | ₩12,149 | -0.22% | 7.1만 |
|---|
| 2026.04.09 | ₩12,002 | ₩12,310 | ₩11,989 | ₩12,203 | +1.67% | 17.6만 |
|---|
| 2026.04.08 | ₩12,015 | ₩12,149 | ₩11,975 | ₩12,122 | +0.89% | 9.9만 |
|---|
| 2026.04.07 | ₩11,641 | ₩12,069 | ₩11,574 | ₩11,841 | +1.72% | 16.8만 |
|---|
| 2026.04.06 | ₩11,654 | ₩11,801 | ₩11,601 | ₩11,708 | +0.46% | 18.1만 |
|---|
| 2026.04.02 | ₩11,708 | ₩11,774 | ₩11,534 | ₩11,601 | -0.91% | 14.2만 |
|---|
| 2026.04.01 | ₩11,560 | ₩11,801 | ₩11,520 | ₩11,788 | +1.97% | 24.4만 |
|---|
| 2026.03.31 | ₩11,306 | ₩11,587 | ₩11,172 | ₩11,587 | +2.49% | 33.5만 |
|---|
| 2026.03.30 | ₩11,239 | ₩11,306 | ₩11,119 | ₩11,159 | -0.71% | 19.7만 |
|---|
| 2026.03.27 | ₩11,279 | ₩11,320 | ₩11,119 | ₩11,172 | -0.95% | 20.5만 |
|---|
| 2026.03.26 | ₩11,574 | ₩11,627 | ₩11,279 | ₩11,293 | -2.43% | 20만 |
|---|
| 2026.03.25 | ₩11,574 | ₩11,627 | ₩11,534 | ₩11,574 | 0.00% | 9.7만 |
|---|
| 2026.03.24 | ₩11,641 | ₩11,654 | ₩11,480 | ₩11,494 | -1.26% | 13.7만 |
|---|
| 2026.03.23 | ₩11,855 | ₩11,855 | ₩11,601 | ₩11,708 | -1.24% | 14.6만 |
|---|
| 2026.03.20 | ₩12,042 | ₩12,042 | ₩11,667 | ₩11,734 | -2.56% | 19만 |
|---|
| 2026.03.19 | ₩12,430 | ₩12,524 | ₩11,962 | ₩12,029 | -3.23% | 22.9만 |
|---|
| 2026.03.18 | ₩12,684 | ₩12,845 | ₩12,350 | ₩12,417 | -2.11% | 47.3만 |
|---|
| 2026.03.17 | ₩12,537 | ₩12,751 | ₩12,443 | ₩12,738 | +1.60% | 17.1만 |
|---|
| 2026.03.16 | ₩12,470 | ₩12,497 | ₩12,323 | ₩12,443 | -0.21% | 7.6만 |
|---|
| 2026.03.13 | ₩12,430 | ₩12,564 | ₩12,417 | ₩12,484 | +0.43% | 9.1만 |
|---|
| 2026.03.12 | ₩12,484 | ₩12,537 | ₩12,377 | ₩12,377 | -0.86% | 7.8만 |
|---|
| 2026.03.11 | ₩12,564 | ₩12,617 | ₩12,470 | ₩12,510 | -0.43% | 7.5만 |
|---|
| 2026.03.10 | ₩12,551 | ₩12,644 | ₩12,510 | ₩12,577 | +0.21% | 12.3만 |
|---|
| 2026.03.09 | ₩12,377 | ₩12,551 | ₩12,323 | ₩12,484 | +0.86% | 14.9만 |
|---|
| 2026.03.06 | ₩12,430 | ₩12,457 | ₩12,350 | ₩12,377 | -0.43% | 13.5만 |
|---|
| 2026.03.05 | ₩12,470 | ₩12,510 | ₩12,403 | ₩12,470 | 0.00% | 17.3만 |
|---|
| 2026.03.04 | ₩12,510 | ₩12,510 | ₩12,430 | ₩12,484 | -0.21% | 8.6만 |
|---|
| 2026.03.03 | ₩12,524 | ₩12,551 | ₩12,377 | ₩12,484 | -0.32% | 10.2만 |
|---|
| 2026.03.02 | ₩12,537 | ₩12,604 | ₩12,350 | ₩12,551 | +0.11% | 12.1만 |
|---|
| 2026.02.27 | ₩12,644 | ₩12,644 | ₩12,417 | ₩12,510 | -1.06% | 16.2만 |
|---|
| 2026.02.26 | ₩12,577 | ₩12,644 | ₩12,430 | ₩12,537 | -0.32% | 15.8만 |
|---|
| 2026.02.25 | ₩12,551 | ₩12,577 | ₩12,470 | ₩12,524 | -0.21% | 15.6만 |
|---|
| 2026.02.24 | ₩12,537 | ₩12,564 | ₩12,484 | ₩12,510 | -0.21% | 7.5만 |
|---|
| 2026.02.23 | ₩12,591 | ₩12,604 | ₩12,484 | ₩12,497 | -0.74% | 8.3만 |
|---|
| 2026.02.20 | ₩12,537 | ₩12,564 | ₩12,417 | ₩12,564 | +0.21% | 9.6만 |
|---|
| 2026.02.19 | ₩12,484 | ₩12,537 | ₩12,470 | ₩12,524 | +0.32% | 10만 |
|---|
| 2026.02.18 | ₩12,443 | ₩12,497 | ₩12,390 | ₩12,457 | +0.11% | 12.3만 |
|---|
| 2026.02.17 | ₩12,390 | ₩12,510 | ₩12,390 | ₩12,497 | +0.86% | 10.5만 |
|---|
| 2026.02.13 | ₩12,510 | ₩12,510 | ₩12,417 | ₩12,510 | 0.00% | 14.8만 |
|---|
| 2026.02.12 | ₩12,377 | ₩12,457 | ₩12,229 | ₩12,443 | +0.54% | 11.4만 |
|---|
| 2026.02.11 | ₩12,256 | ₩12,390 | ₩12,096 | ₩12,377 | +0.98% | 20.6만 |
|---|
| 2026.02.10 | ₩12,283 | ₩12,403 | ₩12,256 | ₩12,296 | +0.11% | 22만 |
|---|
| 2026.02.09 | ₩12,055 | ₩12,296 | ₩12,042 | ₩12,283 | +1.89% | 21.2만 |
|---|
| 2026.02.06 | ₩12,069 | ₩12,069 | ₩12,015 | ₩12,029 | -0.33% | 19.4만 |
|---|
| 2026.02.05 | ₩11,975 | ₩12,029 | ₩11,975 | ₩12,029 | +0.45% | 17.8만 |
|---|
| 2026.02.04 | ₩11,922 | ₩12,109 | ₩11,922 | ₩11,935 | +0.11% | 23.2만 |
|---|
| 2026.02.03 | ₩11,922 | ₩12,015 | ₩11,922 | ₩11,962 | +0.34% | 21.9만 |
|---|
| 2026.02.02 | ₩11,922 | ₩12,055 | ₩11,841 | ₩11,948 | +0.22% | 43.8만 |
|---|
| 2026.01.30 | ₩11,975 | ₩11,975 | ₩11,895 | ₩11,948 | -0.22% | 15.7만 |
|---|
| 2026.01.29 | ₩11,935 | ₩11,935 | ₩11,868 | ₩11,922 | -0.11% | 17.3만 |
|---|
| 2026.01.28 | ₩11,922 | ₩11,948 | ₩11,895 | ₩11,908 | -0.11% | 13.7만 |
|---|
| 2026.01.27 | ₩11,868 | ₩11,922 | ₩11,815 | ₩11,895 | +0.23% | 15.6만 |
|---|
| 2026.01.26 | ₩11,948 | ₩12,002 | ₩11,828 | ₩11,868 | -0.67% | 13.6만 |
|---|
| 2026.01.23 | ₩12,015 | ₩12,015 | ₩11,882 | ₩11,922 | -0.78% | 15.8만 |
|---|
| 2026.01.22 | ₩12,149 | ₩12,149 | ₩11,922 | ₩11,948 | -1.65% | 21.2만 |
|---|
| 2026.01.21 | ₩12,229 | ₩12,229 | ₩12,069 | ₩12,109 | -0.98% | 24.4만 |
|---|
| 2026.01.20 | ₩12,216 | ₩12,243 | ₩12,176 | ₩12,203 | -0.11% | 14.3만 |
|---|
| 2026.01.16 | ₩12,216 | ₩12,310 | ₩12,216 | ₩12,243 | +0.22% | 15.2만 |
|---|
| 2026.01.15 | ₩12,270 | ₩12,296 | ₩12,256 | ₩12,256 | -0.11% | 11.6만 |
|---|
| 2026.01.14 | ₩12,350 | ₩12,377 | ₩12,310 | ₩12,336 | -0.11% | 15.1만 |
|---|
| 2026.01.13 | ₩12,270 | ₩12,377 | ₩12,243 | ₩12,363 | +0.76% | 13.9만 |
|---|
| 2026.01.12 | ₩12,256 | ₩12,283 | ₩12,149 | ₩12,243 | -0.11% | 13만 |
|---|
| 2026.01.09 | ₩12,229 | ₩12,243 | ₩12,176 | ₩12,216 | -0.11% | 20만 |
|---|
| 2026.01.08 | ₩12,229 | ₩12,229 | ₩12,176 | ₩12,216 | -0.11% | 15.3만 |
|---|
| 2026.01.07 | ₩12,216 | ₩12,229 | ₩12,189 | ₩12,216 | 0.00% | 10.3만 |
|---|
| 2026.01.06 | ₩12,189 | ₩12,203 | ₩12,149 | ₩12,203 | +0.11% | 8만 |
|---|
| 2026.01.05 | ₩12,149 | ₩12,243 | ₩12,149 | ₩12,163 | +0.11% | 7.6만 |
|---|
| 2026.01.02 | ₩12,243 | ₩12,243 | ₩12,136 | ₩12,163 | -0.66% | 8.6만 |
|---|
| 2025.12.31 | ₩12,229 | ₩12,243 | ₩12,163 | ₩12,203 | -0.22% | 18.6만 |
|---|
| 2025.12.30 | ₩12,055 | ₩12,243 | ₩12,055 | ₩12,229 | +1.44% | 17.1만 |
|---|
| 2025.12.29 | ₩12,055 | ₩12,082 | ₩11,935 | ₩12,069 | +0.11% | 19.2만 |
|---|
| 2025.12.26 | ₩12,002 | ₩12,055 | ₩12,002 | ₩12,042 | +0.33% | 8.1만 |
|---|
| 2025.12.24 | ₩12,082 | ₩12,082 | ₩12,002 | ₩12,029 | -0.44% | 11.3만 |
|---|
| 2025.12.23 | ₩11,908 | ₩12,149 | ₩11,908 | ₩12,096 | +1.57% | 29.6만 |
|---|
| 2025.12.22 | ₩11,895 | ₩11,989 | ₩11,895 | ₩11,975 | +0.67% | 17.8만 |
|---|
| 2025.12.19 | ₩12,015 | ₩12,015 | ₩11,882 | ₩11,908 | -0.89% | 9.4만 |
|---|
| 2025.12.18 | ₩11,922 | ₩11,989 | ₩11,908 | ₩11,922 | 0.00% | 13.9만 |
|---|
| 2025.12.17 | ₩11,922 | ₩11,975 | ₩11,828 | ₩11,935 | +0.11% | 20.5만 |
|---|
| 2025.12.16 | ₩11,882 | ₩11,935 | ₩11,815 | ₩11,922 | +0.34% | 20만 |
|---|
| 2025.12.15 | ₩11,975 | ₩12,029 | ₩11,908 | ₩11,935 | -0.34% | 19.1만 |
|---|
| 2025.12.12 | ₩11,989 | ₩11,989 | ₩11,895 | ₩11,935 | -0.45% | 18.6만 |
|---|
| 2025.12.11 | ₩11,989 | ₩12,042 | ₩11,989 | ₩12,015 | +0.22% | 16.4만 |
|---|
| 2025.12.10 | ₩11,922 | ₩12,015 | ₩11,882 | ₩12,015 | +0.79% | 24.2만 |
|---|
| 2025.12.09 | ₩11,828 | ₩11,922 | ₩11,815 | ₩11,922 | +0.79% | 8.7만 |
|---|
| 2025.12.08 | ₩11,748 | ₩11,855 | ₩11,708 | ₩11,828 | +0.68% | 17.1만 |
|---|
| 2025.12.05 | ₩11,694 | ₩11,801 | ₩11,694 | ₩11,761 | +0.57% | 18.8만 |
|---|
| 2025.12.04 | ₩11,614 | ₩11,734 | ₩11,614 | ₩11,721 | +0.92% | 14.2만 |
|---|
| 2025.12.03 | ₩11,587 | ₩11,694 | ₩11,587 | ₩11,654 | +0.58% | 20.6만 |
|---|
| 2025.12.02 | ₩11,560 | ₩11,614 | ₩11,534 | ₩11,587 | +0.23% | 14.8만 |
|---|
| 2025.12.01 | ₩11,614 | ₩11,681 | ₩11,547 | ₩11,587 | -0.23% | 40.8만 |
|---|
| 2025.11.28 | ₩11,734 | ₩11,761 | ₩11,641 | ₩11,708 | -0.23% | 13.2만 |
|---|
| 2025.11.26 | ₩11,721 | ₩11,788 | ₩11,667 | ₩11,681 | -0.34% | 18.6만 |
|---|
| 2025.11.25 | ₩11,694 | ₩11,788 | ₩11,667 | ₩11,721 | +0.23% | 22.1만 |
|---|
| 2025.11.24 | ₩11,694 | ₩11,748 | ₩11,654 | ₩11,721 | +0.23% | 22.7만 |
|---|
| 2025.11.21 | ₩11,734 | ₩11,788 | ₩11,641 | ₩11,641 | -0.80% | 13.2만 |
|---|
| 2025.11.20 | ₩11,868 | ₩11,868 | ₩11,721 | ₩11,788 | -0.68% | 18.2만 |
|---|
| 2025.11.19 | ₩11,908 | ₩11,922 | ₩11,748 | ₩11,828 | -0.67% | 13.1만 |
|---|
| 2025.11.18 | ₩11,989 | ₩11,989 | ₩11,908 | ₩11,935 | -0.45% | 9.5만 |
|---|
| 2025.11.17 | ₩11,989 | ₩12,069 | ₩11,975 | ₩12,002 | +0.11% | 6만 |
|---|
| 2025.11.14 | ₩12,163 | ₩12,163 | ₩12,002 | ₩12,055 | -0.88% | 6.5만 |
|---|
| 2025.11.13 | ₩12,109 | ₩12,109 | ₩12,055 | ₩12,069 | -0.33% | 8.8만 |
|---|
| 2025.11.12 | ₩12,136 | ₩12,149 | ₩12,055 | ₩12,082 | -0.44% | 14.9만 |
|---|
| 2025.11.11 | ₩12,096 | ₩12,136 | ₩12,029 | ₩12,136 | +0.33% | 6.3만 |
|---|
| 2025.11.10 | ₩12,042 | ₩12,136 | ₩12,002 | ₩12,015 | -0.22% | 6.4만 |
|---|
| 2025.11.07 | ₩11,989 | ₩12,069 | ₩11,935 | ₩12,042 | +0.45% | 7.3만 |
|---|
| 2025.11.06 | ₩12,029 | ₩12,029 | ₩11,948 | ₩11,989 | -0.33% | 6.4만 |
|---|
| 2025.11.05 | ₩12,042 | ₩12,109 | ₩11,922 | ₩11,962 | -0.67% | 16.8만 |
|---|
| 2025.11.04 | ₩11,989 | ₩12,015 | ₩11,908 | ₩12,015 | +0.22% | 14.2만 |
|---|
| 2025.11.03 | ₩12,055 | ₩12,055 | ₩11,908 | ₩11,948 | -0.89% | 18.5만 |
|---|
| 2025.10.31 | ₩11,935 | ₩12,122 | ₩11,882 | ₩12,055 | +1.01% | 18만 |
|---|
| 2025.10.30 | ₩11,882 | ₩11,935 | ₩11,788 | ₩11,935 | +0.45% | 15.4만 |
|---|
| 2025.10.29 | ₩11,922 | ₩11,989 | ₩11,882 | ₩11,935 | +0.11% | 12.3만 |
|---|
| 2025.10.28 | ₩11,908 | ₩11,962 | ₩11,908 | ₩11,948 | +0.34% | 14.3만 |
|---|
| 2025.10.27 | ₩11,895 | ₩11,935 | ₩11,868 | ₩11,895 | 0.00% | 11.3만 |
|---|
| 2025.10.24 | ₩11,882 | ₩11,908 | ₩11,815 | ₩11,895 | +0.11% | 9.4만 |
|---|
| 2025.10.23 | ₩11,841 | ₩11,882 | ₩11,788 | ₩11,882 | +0.34% | 8.5만 |
|---|
| 2025.10.22 | ₩11,922 | ₩11,922 | ₩11,788 | ₩11,855 | -0.56% | 12.3만 |
|---|
| 2025.10.21 | ₩11,882 | ₩11,935 | ₩11,855 | ₩11,935 | +0.45% | 16.9만 |
|---|
| 2025.10.20 | ₩11,788 | ₩11,855 | ₩11,734 | ₩11,828 | +0.34% | 10.2만 |
|---|
| 2025.10.17 | ₩11,855 | ₩11,855 | ₩11,667 | ₩11,774 | -0.68% | 20.1만 |
|---|
| 2025.10.16 | ₩11,908 | ₩11,908 | ₩11,774 | ₩11,828 | -0.67% | 11.6만 |
|---|
| 2025.10.15 | ₩11,908 | ₩11,975 | ₩11,828 | ₩11,922 | +0.11% | 13.4만 |
|---|
| 2025.10.14 | ₩11,882 | ₩11,922 | ₩11,828 | ₩11,908 | +0.23% | 18.4만 |
|---|
| 2025.10.13 | ₩11,815 | ₩11,882 | ₩11,774 | ₩11,882 | +0.57% | 9.1만 |
|---|
| 2025.10.10 | ₩11,774 | ₩11,828 | ₩11,721 | ₩11,748 | -0.23% | 13.8만 |
|---|
