시장 데이터를 불러오는 중
전체 종목
Invesco Municipal Trust Common Stock 과거 주가
Invesco Municipal Trust Common Stock · VKQ · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Municipal Trust Common Stock · VKQ · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,425 | ₩11,693 | ₩11,412 | ₩11,599 | +1.53% | 24.9만 |
| 2026.10.08 | ₩11,237 | ₩11,425 | ₩11,170 | ₩11,425 | +1.67% | 41.8만 |
| 2026.10.07 | ₩11,452 | ₩11,452 | ₩11,211 | ₩11,237 | -1.87% | 45.1만 |
| 2026.10.06 | ₩11,532 | ₩11,532 | ₩11,197 | ₩11,465 | -0.58% | 30.3만 |
| 2026.10.05 | ₩11,452 | ₩11,479 | ₩11,264 | ₩11,264 | -1.64% | 41.2만 |
| 2026.10.02 | ₩11,492 | ₩11,640 | ₩11,492 | ₩11,532 | +0.35% | 32.7만 |
| 2026.10.01 | ₩11,412 | ₩11,814 | ₩11,237 | ₩11,385 | -0.24% | 53.5만 |
| 2026.09.30 | ₩11,345 | ₩11,573 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,372 |
| +0.24% |
| 57만 |
| 2026.09.29 | ₩11,385 | ₩11,519 | ₩11,063 | ₩11,224 | -1.41% | 51.8만 |
|---|
| 2026.09.28 | ₩11,599 | ₩11,613 | ₩11,278 | ₩11,465 | -1.16% | 38.8만 |
|---|
| 2026.09.25 | ₩11,734 | ₩11,760 | ₩11,599 | ₩11,680 | -0.46% | 39.6만 |
|---|
| 2026.09.24 | ₩11,988 | ₩11,988 | ₩11,586 | ₩11,747 | -2.01% | 60.5만 |
|---|
| 2026.09.23 | ₩12,190 | ₩12,485 | ₩11,975 | ₩12,015 | -1.43% | 67.7만 |
|---|
| 2026.09.22 | ₩12,257 | ₩12,350 | ₩12,082 | ₩12,257 | 0.00% | 25.7만 |
|---|
| 2026.09.21 | ₩12,404 | ₩12,404 | ₩12,176 | ₩12,270 | -1.08% | 24.3만 |
|---|
| 2026.09.18 | ₩12,364 | ₩12,364 | ₩12,203 | ₩12,297 | -0.54% | 21.4만 |
|---|
| 2026.09.17 | ₩12,310 | ₩12,458 | ₩12,283 | ₩12,377 | +0.54% | 27.3만 |
|---|
| 2026.09.16 | ₩12,350 | ₩12,417 | ₩12,257 | ₩12,283 | -0.54% | 26.2만 |
|---|
| 2026.09.15 | ₩12,511 | ₩12,538 | ₩12,337 | ₩12,337 | -1.39% | 32만 |
|---|
| 2026.09.14 | ₩12,525 | ₩12,632 | ₩12,485 | ₩12,565 | +0.32% | 18.5만 |
|---|
| 2026.09.11 | ₩12,578 | ₩12,686 | ₩12,565 | ₩12,592 | +0.11% | 19만 |
|---|
| 2026.09.10 | ₩12,686 | ₩12,686 | ₩12,552 | ₩12,552 | -1.06% | 21.2만 |
|---|
| 2026.09.09 | ₩12,860 | ₩12,900 | ₩12,726 | ₩12,753 | -0.83% | 28.2만 |
|---|
| 2026.09.08 | ₩12,847 | ₩12,887 | ₩12,820 | ₩12,860 | +0.10% | 14.3만 |
|---|
| 2026.09.04 | ₩12,820 | ₩12,860 | ₩12,806 | ₩12,847 | +0.21% | 12.2만 |
|---|
| 2026.09.03 | ₩12,847 | ₩12,927 | ₩12,806 | ₩12,820 | -0.21% | 17.3만 |
|---|
| 2026.09.02 | ₩12,914 | ₩12,927 | ₩12,820 | ₩12,820 | -0.73% | 15.3만 |
|---|
| 2026.09.01 | ₩13,021 | ₩13,021 | ₩12,887 | ₩12,887 | -1.03% | 20.1만 |
|---|
| 2026.08.31 | ₩13,115 | ₩13,115 | ₩12,981 | ₩13,021 | -0.72% | 16.1만 |
|---|
| 2026.08.28 | ₩13,142 | ₩13,182 | ₩13,048 | ₩13,115 | -0.20% | 9.5만 |
|---|
| 2026.08.27 | ₩13,088 | ₩13,142 | ₩13,048 | ₩13,142 | +0.41% | 21.2만 |
|---|
| 2026.08.26 | ₩13,048 | ₩13,101 | ₩13,008 | ₩13,101 | +0.41% | 17만 |
|---|
| 2026.08.25 | ₩13,075 | ₩13,075 | ₩13,008 | ₩13,008 | -0.51% | 13.2만 |
|---|
| 2026.08.24 | ₩13,075 | ₩13,075 | ₩12,981 | ₩13,008 | -0.51% | 6.6만 |
|---|
| 2026.08.21 | ₩13,008 | ₩13,021 | ₩12,967 | ₩13,008 | 0.00% | 12.7만 |
|---|
| 2026.08.20 | ₩13,061 | ₩13,142 | ₩13,008 | ₩13,021 | -0.31% | 13.6만 |
|---|
| 2026.08.19 | ₩13,222 | ₩13,222 | ₩13,075 | ₩13,075 | -1.12% | 9.9만 |
|---|
| 2026.08.18 | ₩13,088 | ₩13,088 | ₩13,021 | ₩13,088 | 0.00% | 20.2만 |
|---|
| 2026.08.17 | ₩13,195 | ₩13,222 | ₩13,088 | ₩13,115 | -0.61% | 14만 |
|---|
| 2026.08.14 | ₩13,356 | ₩13,383 | ₩13,249 | ₩13,276 | -0.60% | 22.4만 |
|---|
| 2026.08.13 | ₩13,262 | ₩13,329 | ₩13,235 | ₩13,329 | +0.51% | 25.3만 |
|---|
| 2026.08.12 | ₩13,222 | ₩13,235 | ₩13,168 | ₩13,195 | -0.20% | 23.1만 |
|---|
| 2026.08.11 | ₩13,303 | ₩13,303 | ₩13,182 | ₩13,209 | -0.71% | 18.6만 |
|---|
| 2026.08.10 | ₩13,316 | ₩13,329 | ₩13,249 | ₩13,249 | -0.50% | 13.6만 |
|---|
| 2026.08.07 | ₩13,235 | ₩13,370 | ₩13,235 | ₩13,343 | +0.81% | 19.6만 |
|---|
| 2026.08.06 | ₩13,276 | ₩13,289 | ₩13,182 | ₩13,262 | -0.10% | 12.9만 |
|---|
| 2026.08.05 | ₩13,128 | ₩13,235 | ₩13,115 | ₩13,182 | +0.41% | 17.5만 |
|---|
| 2026.08.04 | ₩13,061 | ₩13,155 | ₩13,061 | ₩13,128 | +0.51% | 18.5만 |
|---|
| 2026.08.03 | ₩13,128 | ₩13,142 | ₩12,994 | ₩13,008 | -0.92% | 14.8만 |
|---|
| 2026.07.31 | ₩13,101 | ₩13,115 | ₩13,008 | ₩13,115 | +0.10% | 17.8만 |
|---|
| 2026.07.30 | ₩13,101 | ₩13,168 | ₩12,967 | ₩13,101 | 0.00% | 21.4만 |
|---|
| 2026.07.29 | ₩13,142 | ₩13,168 | ₩13,075 | ₩13,101 | -0.31% | 15.7만 |
|---|
| 2026.07.28 | ₩13,034 | ₩13,155 | ₩13,021 | ₩13,115 | +0.62% | 10.4만 |
|---|
| 2026.07.27 | ₩13,061 | ₩13,075 | ₩12,994 | ₩13,075 | +0.10% | 9만 |
|---|
| 2026.07.24 | ₩12,994 | ₩13,034 | ₩12,954 | ₩12,981 | -0.10% | 13.2만 |
|---|
| 2026.07.23 | ₩13,021 | ₩13,021 | ₩12,967 | ₩12,981 | -0.31% | 24.1만 |
|---|
| 2026.07.22 | ₩13,195 | ₩13,209 | ₩13,088 | ₩13,101 | -0.71% | 19.7만 |
|---|
| 2026.07.21 | ₩13,262 | ₩13,262 | ₩13,195 | ₩13,209 | -0.40% | 15만 |
|---|
| 2026.07.20 | ₩13,316 | ₩13,329 | ₩13,235 | ₩13,262 | -0.40% | 10.9만 |
|---|
| 2026.07.17 | ₩13,329 | ₩13,370 | ₩13,303 | ₩13,303 | -0.20% | 18.6만 |
|---|
| 2026.07.16 | ₩13,356 | ₩13,396 | ₩13,329 | ₩13,356 | 0.00% | 16.3만 |
|---|
| 2026.07.15 | ₩13,437 | ₩13,450 | ₩13,383 | ₩13,396 | -0.30% | 10.8만 |
|---|
| 2026.07.14 | ₩13,396 | ₩13,437 | ₩13,383 | ₩13,383 | -0.10% | 15.8만 |
|---|
| 2026.07.13 | ₩13,423 | ₩13,463 | ₩13,396 | ₩13,450 | +0.20% | 17.6만 |
|---|
| 2026.07.10 | ₩13,477 | ₩13,477 | ₩13,396 | ₩13,423 | -0.40% | 16.4만 |
|---|
| 2026.07.09 | ₩13,423 | ₩13,490 | ₩13,370 | ₩13,490 | +0.50% | 18.1만 |
|---|
| 2026.07.08 | ₩13,423 | ₩13,423 | ₩13,370 | ₩13,410 | -0.10% | 14.1만 |
|---|
| 2026.07.07 | ₩13,450 | ₩13,477 | ₩13,356 | ₩13,450 | 0.00% | 29.2만 |
|---|
| 2026.07.06 | ₩13,544 | ₩13,557 | ₩13,450 | ₩13,490 | -0.40% | 24.3만 |
|---|
| 2026.07.02 | ₩13,517 | ₩13,544 | ₩13,477 | ₩13,504 | -0.10% | 11.8만 |
|---|
| 2026.07.01 | ₩13,450 | ₩13,490 | ₩13,423 | ₩13,490 | +0.30% | 24.7만 |
|---|
| 2026.06.30 | ₩13,544 | ₩13,544 | ₩13,463 | ₩13,463 | -0.59% | 33만 |
|---|
| 2026.06.29 | ₩13,396 | ₩13,490 | ₩13,370 | ₩13,490 | +0.70% | 36.6만 |
|---|
| 2026.06.26 | ₩13,370 | ₩13,396 | ₩13,343 | ₩13,356 | -0.10% | 33만 |
|---|
| 2026.06.25 | ₩13,356 | ₩13,396 | ₩13,329 | ₩13,356 | 0.00% | 23.4만 |
|---|
| 2026.06.24 | ₩13,396 | ₩13,396 | ₩13,303 | ₩13,356 | -0.30% | 17.9만 |
|---|
| 2026.06.23 | ₩13,276 | ₩13,316 | ₩13,276 | ₩13,303 | +0.20% | 22.1만 |
|---|
| 2026.06.22 | ₩13,316 | ₩13,329 | ₩13,235 | ₩13,276 | -0.30% | 19.7만 |
|---|
| 2026.06.18 | ₩13,249 | ₩13,370 | ₩13,222 | ₩13,370 | +0.91% | 33.8만 |
|---|
| 2026.06.17 | ₩13,222 | ₩13,262 | ₩13,168 | ₩13,182 | -0.30% | 28.8만 |
|---|
| 2026.06.16 | ₩13,168 | ₩13,222 | ₩13,155 | ₩13,195 | +0.20% | 12.3만 |
|---|
| 2026.06.15 | ₩13,155 | ₩13,182 | ₩13,142 | ₩13,155 | 0.00% | 15.7만 |
|---|
| 2026.06.12 | ₩13,222 | ₩13,235 | ₩13,155 | ₩13,182 | -0.30% | 10.9만 |
|---|
| 2026.06.11 | ₩13,235 | ₩13,235 | ₩13,168 | ₩13,209 | -0.20% | 22.9만 |
|---|
| 2026.06.10 | ₩13,276 | ₩13,276 | ₩13,168 | ₩13,182 | -0.71% | 23.6만 |
|---|
| 2026.06.09 | ₩13,101 | ₩13,182 | ₩13,061 | ₩13,168 | +0.51% | 16.6만 |
|---|
| 2026.06.08 | ₩13,048 | ₩13,088 | ₩13,034 | ₩13,048 | 0.00% | 15.7만 |
|---|
| 2026.06.05 | ₩13,034 | ₩13,061 | ₩13,008 | ₩13,021 | -0.10% | 13.7만 |
|---|
| 2026.06.04 | ₩13,034 | ₩13,101 | ₩13,034 | ₩13,075 | +0.31% | 11.2만 |
|---|
| 2026.06.03 | ₩13,101 | ₩13,101 | ₩13,034 | ₩13,034 | -0.51% | 16.8만 |
|---|
| 2026.06.02 | ₩13,088 | ₩13,101 | ₩13,048 | ₩13,101 | +0.10% | 19.1만 |
|---|
| 2026.06.01 | ₩13,115 | ₩13,128 | ₩13,061 | ₩13,075 | -0.31% | 15.4만 |
|---|
| 2026.05.29 | ₩13,142 | ₩13,142 | ₩13,088 | ₩13,142 | 0.00% | 16.9만 |
|---|
| 2026.05.28 | ₩13,101 | ₩13,101 | ₩12,967 | ₩13,101 | 0.00% | 18.4만 |
|---|
| 2026.05.27 | ₩12,981 | ₩13,034 | ₩12,914 | ₩13,021 | +0.31% | 17.9만 |
|---|
| 2026.05.26 | ₩12,954 | ₩12,981 | ₩12,900 | ₩12,981 | +0.21% | 23.3만 |
|---|
| 2026.05.22 | ₩12,860 | ₩12,900 | ₩12,793 | ₩12,847 | -0.10% | 15.7만 |
|---|
| 2026.05.21 | ₩12,820 | ₩12,833 | ₩12,766 | ₩12,793 | -0.21% | 37만 |
|---|
| 2026.05.20 | ₩12,726 | ₩12,833 | ₩12,672 | ₩12,820 | +0.74% | 39.8만 |
|---|
| 2026.05.19 | ₩12,659 | ₩12,766 | ₩12,632 | ₩12,659 | 0.00% | 31.9만 |
|---|
| 2026.05.18 | ₩12,780 | ₩12,793 | ₩12,686 | ₩12,726 | -0.42% | 15.4만 |
|---|
| 2026.05.15 | ₩12,873 | ₩12,914 | ₩12,780 | ₩12,780 | -0.73% | 18.9만 |
|---|
| 2026.05.14 | ₩12,967 | ₩13,021 | ₩12,967 | ₩12,967 | 0.00% | 14.7만 |
|---|
| 2026.05.13 | ₩13,048 | ₩13,088 | ₩13,048 | ₩13,061 | +0.10% | 14.6만 |
|---|
| 2026.05.12 | ₩13,101 | ₩13,142 | ₩13,061 | ₩13,075 | -0.20% | 32만 |
|---|
| 2026.05.11 | ₩13,128 | ₩13,155 | ₩13,101 | ₩13,128 | 0.00% | 14.8만 |
|---|
| 2026.05.08 | ₩13,182 | ₩13,209 | ₩13,088 | ₩13,128 | -0.41% | 43.2만 |
|---|
| 2026.05.07 | ₩13,142 | ₩13,168 | ₩13,061 | ₩13,128 | -0.10% | 34만 |
|---|
| 2026.05.06 | ₩12,967 | ₩13,101 | ₩12,967 | ₩13,075 | +0.83% | 26만 |
|---|
| 2026.05.05 | ₩12,833 | ₩12,954 | ₩12,806 | ₩12,954 | +0.94% | 28.2만 |
|---|
| 2026.05.04 | ₩12,914 | ₩12,914 | ₩12,739 | ₩12,793 | -0.93% | 34.5만 |
|---|
| 2026.05.01 | ₩12,994 | ₩13,008 | ₩12,900 | ₩12,927 | -0.52% | 24.6만 |
|---|
| 2026.04.30 | ₩12,967 | ₩12,994 | ₩12,914 | ₩12,981 | +0.10% | 73만 |
|---|
| 2026.04.29 | ₩12,927 | ₩12,940 | ₩12,873 | ₩12,914 | -0.10% | 46.1만 |
|---|
| 2026.04.28 | ₩12,994 | ₩12,994 | ₩12,900 | ₩12,914 | -0.62% | 29.1만 |
|---|
| 2026.04.27 | ₩13,021 | ₩13,021 | ₩12,954 | ₩12,981 | -0.31% | 25.9만 |
|---|
| 2026.04.24 | ₩12,994 | ₩13,021 | ₩12,940 | ₩12,967 | -0.21% | 31.6만 |
|---|
| 2026.04.23 | ₩13,034 | ₩13,048 | ₩12,940 | ₩12,967 | -0.51% | 34.5만 |
|---|
| 2026.04.22 | ₩13,075 | ₩13,075 | ₩12,954 | ₩13,021 | -0.41% | 19.2만 |
|---|
| 2026.04.21 | ₩13,142 | ₩13,142 | ₩13,008 | ₩13,048 | -0.71% | 18.4만 |
|---|
| 2026.04.20 | ₩13,168 | ₩13,168 | ₩13,101 | ₩13,128 | -0.31% | 15.9만 |
|---|
| 2026.04.17 | ₩13,115 | ₩13,155 | ₩13,088 | ₩13,128 | +0.10% | 25.2만 |
|---|
| 2026.04.16 | ₩13,034 | ₩13,048 | ₩13,008 | ₩13,021 | -0.10% | 30.1만 |
|---|
| 2026.04.15 | ₩13,021 | ₩13,034 | ₩12,981 | ₩12,994 | -0.21% | 22만 |
|---|
| 2026.04.14 | ₩13,021 | ₩13,061 | ₩12,981 | ₩12,994 | -0.21% | 22.6만 |
|---|
| 2026.04.13 | ₩13,061 | ₩13,088 | ₩12,981 | ₩13,088 | +0.21% | 37만 |
|---|
| 2026.04.10 | ₩13,142 | ₩13,142 | ₩13,048 | ₩13,048 | -0.71% | 11.6만 |
|---|
| 2026.04.09 | ₩13,115 | ₩13,209 | ₩13,088 | ₩13,101 | -0.10% | 28.1만 |
|---|
| 2026.04.08 | ₩13,101 | ₩13,168 | ₩13,061 | ₩13,101 | 0.00% | 27.3만 |
|---|
| 2026.04.07 | ₩12,847 | ₩13,061 | ₩12,793 | ₩12,954 | +0.84% | 35.4만 |
|---|
| 2026.04.06 | ₩12,873 | ₩12,981 | ₩12,820 | ₩12,847 | -0.21% | 21.1만 |
|---|
| 2026.04.02 | ₩12,860 | ₩12,900 | ₩12,780 | ₩12,873 | +0.10% | 19.1만 |
|---|
| 2026.04.01 | ₩12,873 | ₩12,914 | ₩12,833 | ₩12,887 | +0.10% | 23.8만 |
|---|
| 2026.03.31 | ₩12,686 | ₩12,833 | ₩12,645 | ₩12,766 | +0.63% | 40.7만 |
|---|
| 2026.03.30 | ₩12,605 | ₩12,619 | ₩12,511 | ₩12,592 | -0.11% | 32.5만 |
|---|
| 2026.03.27 | ₩12,538 | ₩12,565 | ₩12,458 | ₩12,565 | +0.21% | 20.7만 |
|---|
| 2026.03.26 | ₩12,712 | ₩12,726 | ₩12,578 | ₩12,592 | -0.95% | 23.8만 |
|---|
| 2026.03.25 | ₩12,645 | ₩12,766 | ₩12,645 | ₩12,739 | +0.74% | 12.8만 |
|---|
| 2026.03.24 | ₩12,739 | ₩12,753 | ₩12,578 | ₩12,619 | -0.95% | 20.7만 |
|---|
| 2026.03.23 | ₩12,780 | ₩12,806 | ₩12,686 | ₩12,806 | +0.21% | 14만 |
|---|
| 2026.03.20 | ₩12,927 | ₩12,927 | ₩12,686 | ₩12,712 | -1.66% | 24만 |
|---|
| 2026.03.19 | ₩12,967 | ₩13,034 | ₩12,900 | ₩12,940 | -0.21% | 14.5만 |
|---|
| 2026.03.18 | ₩12,981 | ₩13,048 | ₩12,954 | ₩12,967 | -0.10% | 10.8만 |
|---|
| 2026.03.17 | ₩13,048 | ₩13,088 | ₩12,981 | ₩12,981 | -0.51% | 11만 |
|---|
| 2026.03.16 | ₩13,021 | ₩13,021 | ₩12,981 | ₩12,994 | -0.21% | 15.7만 |
|---|
| 2026.03.13 | ₩13,101 | ₩13,155 | ₩13,034 | ₩13,048 | -0.41% | 12.5만 |
|---|
| 2026.03.12 | ₩13,101 | ₩13,155 | ₩13,048 | ₩13,061 | -0.31% | 16.6만 |
|---|
| 2026.03.11 | ₩13,155 | ₩13,155 | ₩13,075 | ₩13,101 | -0.41% | 12.6만 |
|---|
| 2026.03.10 | ₩13,075 | ₩13,168 | ₩13,075 | ₩13,142 | +0.51% | 16.2만 |
|---|
| 2026.03.09 | ₩13,128 | ₩13,128 | ₩13,061 | ₩13,088 | -0.31% | 14.6만 |
|---|
| 2026.03.06 | ₩13,128 | ₩13,168 | ₩13,075 | ₩13,168 | +0.31% | 14만 |
|---|
| 2026.03.05 | ₩13,182 | ₩13,182 | ₩13,155 | ₩13,168 | -0.10% | 16.6만 |
|---|
| 2026.03.04 | ₩13,303 | ₩13,303 | ₩13,168 | ₩13,222 | -0.60% | 27.6만 |
|---|
| 2026.03.03 | ₩13,316 | ₩13,316 | ₩13,262 | ₩13,262 | -0.40% | 13.7만 |
|---|
| 2026.03.02 | ₩13,289 | ₩13,383 | ₩13,262 | ₩13,370 | +0.61% | 18.4만 |
|---|
| 2026.02.27 | ₩13,343 | ₩13,356 | ₩13,276 | ₩13,289 | -0.40% | 20.2만 |
|---|
| 2026.02.26 | ₩13,396 | ₩13,396 | ₩13,316 | ₩13,329 | -0.50% | 21.6만 |
|---|
| 2026.02.25 | ₩13,343 | ₩13,370 | ₩13,316 | ₩13,343 | 0.00% | 27.7만 |
|---|
| 2026.02.24 | ₩13,303 | ₩13,329 | ₩13,262 | ₩13,303 | 0.00% | 17.5만 |
|---|
| 2026.02.23 | ₩13,343 | ₩13,370 | ₩13,262 | ₩13,276 | -0.50% | 23.7만 |
|---|
| 2026.02.20 | ₩13,343 | ₩13,396 | ₩13,316 | ₩13,316 | -0.20% | 18만 |
|---|
| 2026.02.19 | ₩13,316 | ₩13,329 | ₩13,276 | ₩13,316 | 0.00% | 14.1만 |
|---|
| 2026.02.18 | ₩13,316 | ₩13,316 | ₩13,262 | ₩13,289 | -0.20% | 10.1만 |
|---|
| 2026.02.17 | ₩13,303 | ₩13,329 | ₩13,262 | ₩13,289 | -0.10% | 20.2만 |
|---|
| 2026.02.13 | ₩13,343 | ₩13,356 | ₩13,329 | ₩13,343 | 0.00% | 24.4만 |
|---|
| 2026.02.12 | ₩13,329 | ₩13,356 | ₩13,303 | ₩13,303 | -0.20% | 21.7만 |
|---|
| 2026.02.11 | ₩13,316 | ₩13,329 | ₩13,276 | ₩13,303 | -0.10% | 12.5만 |
|---|
| 2026.02.10 | ₩13,289 | ₩13,356 | ₩13,249 | ₩13,303 | +0.10% | 21만 |
|---|
| 2026.02.09 | ₩13,249 | ₩13,289 | ₩13,209 | ₩13,235 | -0.10% | 20.5만 |
|---|
| 2026.02.06 | ₩13,235 | ₩13,249 | ₩13,168 | ₩13,235 | 0.00% | 21.3만 |
|---|
| 2026.02.05 | ₩13,222 | ₩13,262 | ₩13,128 | ₩13,155 | -0.51% | 23.2만 |
|---|
| 2026.02.04 | ₩13,128 | ₩13,276 | ₩13,101 | ₩13,195 | +0.51% | 31.6만 |
|---|
| 2026.02.03 | ₩13,128 | ₩13,195 | ₩13,101 | ₩13,128 | 0.00% | 15만 |
|---|
| 2026.02.02 | ₩13,088 | ₩13,128 | ₩13,034 | ₩13,115 | +0.20% | 16.6만 |
|---|
| 2026.01.30 | ₩13,034 | ₩13,128 | ₩13,008 | ₩13,101 | +0.51% | 12.3만 |
|---|
| 2026.01.29 | ₩13,034 | ₩13,088 | ₩12,967 | ₩13,088 | +0.41% | 16.1만 |
|---|
| 2026.01.28 | ₩12,927 | ₩13,061 | ₩12,900 | ₩13,008 | +0.62% | 33.4만 |
|---|
| 2026.01.27 | ₩12,793 | ₩12,900 | ₩12,753 | ₩12,900 | +0.84% | 16.8만 |
|---|
| 2026.01.26 | ₩13,142 | ₩13,142 | ₩12,753 | ₩12,780 | -2.76% | 19.4만 |
|---|
| 2026.01.23 | ₩12,873 | ₩12,887 | ₩12,820 | ₩12,820 | -0.42% | 24.4만 |
|---|
| 2026.01.22 | ₩12,940 | ₩12,954 | ₩12,887 | ₩12,887 | -0.41% | 16.5만 |
|---|
| 2026.01.21 | ₩13,048 | ₩13,048 | ₩12,927 | ₩12,981 | -0.51% | 16.5만 |
|---|
| 2026.01.20 | ₩13,034 | ₩13,088 | ₩13,008 | ₩13,034 | 0.00% | 18만 |
|---|
| 2026.01.16 | ₩13,034 | ₩13,101 | ₩13,034 | ₩13,075 | +0.31% | 14.4만 |
|---|
| 2026.01.15 | ₩13,088 | ₩13,115 | ₩13,075 | ₩13,088 | 0.00% | 14.5만 |
|---|
| 2026.01.14 | ₩13,168 | ₩13,195 | ₩13,142 | ₩13,182 | +0.10% | 16.1만 |
|---|
| 2026.01.13 | ₩13,155 | ₩13,195 | ₩13,128 | ₩13,168 | +0.10% | 22.5만 |
|---|
| 2026.01.12 | ₩13,088 | ₩13,142 | ₩13,075 | ₩13,115 | +0.20% | 22.9만 |
|---|
| 2026.01.09 | ₩13,061 | ₩13,142 | ₩13,061 | ₩13,101 | +0.31% | 18.1만 |
|---|
| 2026.01.08 | ₩13,061 | ₩13,128 | ₩13,048 | ₩13,061 | 0.00% | 32만 |
|---|
| 2026.01.07 | ₩13,034 | ₩13,101 | ₩13,008 | ₩13,061 | +0.21% | 23.1만 |
|---|
| 2026.01.06 | ₩12,927 | ₩13,021 | ₩12,927 | ₩13,008 | +0.62% | 11.2만 |
|---|
| 2026.01.05 | ₩12,940 | ₩12,967 | ₩12,900 | ₩12,914 | -0.21% | 17.1만 |
|---|
| 2026.01.02 | ₩12,914 | ₩13,008 | ₩12,887 | ₩13,008 | +0.73% | 15.2만 |
|---|
| 2025.12.31 | ₩12,967 | ₩12,981 | ₩12,900 | ₩12,940 | -0.21% | 20.5만 |
|---|
| 2025.12.30 | ₩12,900 | ₩12,981 | ₩12,873 | ₩12,954 | +0.42% | 32.6만 |
|---|
| 2025.12.29 | ₩12,940 | ₩12,940 | ₩12,806 | ₩12,873 | -0.52% | 27.4만 |
|---|
| 2025.12.26 | ₩12,914 | ₩12,940 | ₩12,900 | ₩12,927 | +0.10% | 28.1만 |
|---|
| 2025.12.24 | ₩12,873 | ₩12,914 | ₩12,873 | ₩12,873 | 0.00% | 10.4만 |
|---|
| 2025.12.23 | ₩12,914 | ₩12,914 | ₩12,860 | ₩12,873 | -0.31% | 26.7만 |
|---|
| 2025.12.22 | ₩12,914 | ₩12,940 | ₩12,887 | ₩12,927 | +0.10% | 24.8만 |
|---|
| 2025.12.19 | ₩12,954 | ₩12,954 | ₩12,914 | ₩12,914 | -0.31% | 15.4만 |
|---|
| 2025.12.18 | ₩12,900 | ₩12,994 | ₩12,887 | ₩12,954 | +0.42% | 16.3만 |
|---|
| 2025.12.17 | ₩12,900 | ₩13,008 | ₩12,873 | ₩12,914 | +0.10% | 37.4만 |
|---|
| 2025.12.16 | ₩12,806 | ₩12,927 | ₩12,806 | ₩12,873 | +0.52% | 23.3만 |
|---|
| 2025.12.15 | ₩13,048 | ₩13,075 | ₩12,940 | ₩12,954 | -0.72% | 16.5만 |
|---|
| 2025.12.12 | ₩13,008 | ₩13,021 | ₩12,981 | ₩13,008 | 0.00% | 9.6만 |
|---|
| 2025.12.11 | ₩12,994 | ₩13,115 | ₩12,981 | ₩13,048 | +0.41% | 27.8만 |
|---|
| 2025.12.10 | ₩13,021 | ₩13,021 | ₩12,940 | ₩12,981 | -0.31% | 14.2만 |
|---|
| 2025.12.09 | ₩12,954 | ₩13,021 | ₩12,927 | ₩12,994 | +0.31% | 27만 |
|---|
| 2025.12.08 | ₩12,927 | ₩12,981 | ₩12,860 | ₩12,927 | 0.00% | 19.6만 |
|---|
| 2025.12.05 | ₩12,927 | ₩12,967 | ₩12,914 | ₩12,914 | -0.10% | 20만 |
|---|
| 2025.12.04 | ₩12,900 | ₩12,967 | ₩12,847 | ₩12,967 | +0.52% | 24.8만 |
|---|
| 2025.12.03 | ₩12,806 | ₩12,914 | ₩12,806 | ₩12,860 | +0.42% | 17.5만 |
|---|
| 2025.12.02 | ₩12,806 | ₩12,833 | ₩12,739 | ₩12,833 | +0.21% | 15.8만 |
|---|
| 2025.12.01 | ₩12,753 | ₩12,820 | ₩12,712 | ₩12,793 | +0.32% | 26.5만 |
|---|
| 2025.11.28 | ₩12,847 | ₩12,847 | ₩12,780 | ₩12,833 | -0.10% | 13.7만 |
|---|
| 2025.11.26 | ₩12,833 | ₩12,847 | ₩12,780 | ₩12,806 | -0.21% | 14.1만 |
|---|
| 2025.11.25 | ₩12,793 | ₩12,833 | ₩12,739 | ₩12,833 | +0.31% | 21.9만 |
|---|
| 2025.11.24 | ₩12,726 | ₩12,780 | ₩12,726 | ₩12,739 | +0.11% | 23.4만 |
|---|
| 2025.11.21 | ₩12,726 | ₩12,780 | ₩12,645 | ₩12,726 | 0.00% | 21.6만 |
|---|
| 2025.11.20 | ₩12,847 | ₩12,873 | ₩12,726 | ₩12,739 | -0.84% | 14.4만 |
|---|
| 2025.11.19 | ₩12,873 | ₩12,900 | ₩12,793 | ₩12,793 | -0.63% | 12.7만 |
|---|
| 2025.11.18 | ₩12,967 | ₩12,967 | ₩12,873 | ₩12,887 | -0.62% | 14.3만 |
|---|
| 2025.11.17 | ₩12,954 | ₩12,954 | ₩12,887 | ₩12,927 | -0.21% | 15.9만 |
|---|
| 2025.11.14 | ₩13,034 | ₩13,034 | ₩13,008 | ₩13,008 | -0.21% | 11.5만 |
|---|
| 2025.11.13 | ₩13,048 | ₩13,048 | ₩13,021 | ₩13,034 | -0.10% | 7.1만 |
|---|
| 2025.11.12 | ₩13,088 | ₩13,101 | ₩13,034 | ₩13,048 | -0.31% | 6.3만 |
|---|
| 2025.11.11 | ₩13,061 | ₩13,088 | ₩13,021 | ₩13,088 | +0.21% | 10.6만 |
|---|
| 2025.11.10 | ₩13,061 | ₩13,075 | ₩12,994 | ₩13,034 | -0.21% | 13.5만 |
|---|
| 2025.11.07 | ₩13,021 | ₩13,061 | ₩12,981 | ₩13,021 | 0.00% | 20.5만 |
|---|
| 2025.11.06 | ₩12,954 | ₩13,048 | ₩12,927 | ₩13,048 | +0.72% | 13.9만 |
|---|
| 2025.11.05 | ₩13,061 | ₩13,088 | ₩12,847 | ₩12,887 | -1.33% | 34.6만 |
|---|
| 2025.11.04 | ₩12,981 | ₩13,101 | ₩12,927 | ₩13,048 | +0.52% | 20.8만 |
|---|
| 2025.11.03 | ₩13,088 | ₩13,088 | ₩12,954 | ₩12,981 | -0.82% | 16.5만 |
|---|
| 2025.10.31 | ₩13,034 | ₩13,088 | ₩12,994 | ₩13,088 | +0.41% | 13만 |
|---|
| 2025.10.30 | ₩13,008 | ₩13,048 | ₩12,887 | ₩13,048 | +0.31% | 19만 |
|---|
| 2025.10.29 | ₩13,128 | ₩13,128 | ₩13,008 | ₩13,021 | -0.82% | 8.7만 |
|---|
| 2025.10.28 | ₩13,061 | ₩13,101 | ₩13,034 | ₩13,088 | +0.21% | 12.5만 |
|---|
| 2025.10.27 | ₩13,048 | ₩13,101 | ₩13,021 | ₩13,088 | +0.31% | 8.2만 |
|---|
| 2025.10.24 | ₩13,021 | ₩13,075 | ₩12,994 | ₩13,048 | +0.21% | 15.8만 |
|---|
| 2025.10.23 | ₩13,021 | ₩13,034 | ₩12,981 | ₩13,021 | 0.00% | 10.7만 |
|---|
| 2025.10.22 | ₩13,008 | ₩13,048 | ₩12,981 | ₩13,034 | +0.21% | 9.6만 |
|---|
| 2025.10.21 | ₩13,034 | ₩13,048 | ₩12,994 | ₩13,008 | -0.21% | 23.8만 |
|---|
| 2025.10.20 | ₩12,981 | ₩13,048 | ₩12,981 | ₩13,048 | +0.52% | 9.1만 |
|---|
| 2025.10.17 | ₩12,927 | ₩12,981 | ₩12,887 | ₩12,940 | +0.10% | 17.9만 |
|---|
| 2025.10.16 | ₩13,061 | ₩13,061 | ₩12,914 | ₩12,981 | -0.62% | 20.9만 |
|---|
| 2025.10.15 | ₩13,128 | ₩13,128 | ₩13,048 | ₩13,101 | -0.20% | 21.5만 |
|---|
| 2025.10.14 | ₩13,048 | ₩13,142 | ₩13,008 | ₩13,115 | +0.51% | 14.8만 |
|---|
| 2025.10.13 | ₩12,981 | ₩13,075 | ₩12,940 | ₩13,075 | +0.72% | 15.3만 |
|---|
| 2025.10.10 | ₩12,994 | ₩13,021 | ₩12,927 | ₩12,981 | -0.10% | 15.4만 |
|---|