시장 데이터를 불러오는 중
전체 종목
Invesco High Income Trust II 과거 주가
Invesco High Income Trust II · VLT · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco High Income Trust II · VLT · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩12,194 | ₩12,208 | ₩12,047 | ₩12,194 | 0.00% | 10.1만 |
| 2026.09.28–2026.10.02 | ₩12,208 | ₩12,355 | ₩12,033 | ₩12,154 | -0.44% | 16만 |
| 2026.09.21–2026.09.25 | ₩12,610 | ₩12,663 | ₩12,141 | ₩12,248 | -2.87% | 21.2만 |
| 2026.09.14–2026.09.18 | ₩12,770 | ₩12,878 | ₩12,543 | ₩12,636 | -1.05% | 18.8만 |
| 2026.09.08–2026.09.11 | ₩13,186 | ₩13,213 | ₩12,931 | ₩12,985 | -1.52% | 11.8만 |
| 2026.08.31–2026.09.04 | ₩13,306 | ₩13,306 | ₩13,172 | ₩13,172 | -1.01% | 7.4만 |
| 2026.08.24–2026.08.28 | ₩13,199 | ₩13,387 | ₩13,199 | ₩13,266 | +0.51% | 10.7만 |
| 2026.08.17–2026.08.21 | ₩13,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,494 |
| ₩13,199 |
| ₩13,213 |
| -2.09% |
| 12.2만 |
| 2026.08.10–2026.08.14 | ₩13,467 | ₩13,628 | ₩13,467 | ₩13,574 | +0.80% | 6.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,373 | ₩13,548 | ₩13,373 | ₩13,521 | +1.10% | 14.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,601 | ₩13,628 | ₩13,226 | ₩13,360 | -1.77% | 29.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,775 | ₩13,909 | ₩13,574 | ₩13,628 | -1.07% | 9.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,017 | ₩14,070 | ₩13,775 | ₩13,816 | -1.43% | 8만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,084 | ₩14,177 | ₩13,976 | ₩14,124 | +0.29% | 5.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,869 | ₩14,164 | ₩13,829 | ₩14,110 | +1.74% | 7.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,883 | ₩13,936 | ₩13,735 | ₩13,829 | -0.39% | 6.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,923 | ₩13,990 | ₩13,708 | ₩13,896 | -0.19% | 5.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,896 | ₩14,070 | ₩13,883 | ₩14,017 | +0.87% | 3.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,976 | ₩14,204 | ₩13,802 | ₩13,896 | -0.58% | 9.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,003 | ₩14,151 | ₩13,936 | ₩14,084 | +0.57% | 4.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,829 | ₩14,137 | ₩13,588 | ₩14,003 | +1.26% | 17.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,137 | ₩14,164 | ₩13,775 | ₩13,842 | -2.09% | 7.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,003 | ₩14,177 | ₩13,936 | ₩14,137 | +0.96% | 5.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,869 | ₩14,070 | ₩13,789 | ₩14,003 | +0.97% | 4.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,017 | ₩14,084 | ₩13,842 | ₩13,869 | -1.05% | 7.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,923 | ₩14,070 | ₩13,842 | ₩13,976 | +0.38% | 12.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,655 | ₩13,990 | ₩13,615 | ₩13,896 | +1.77% | 8.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,306 | ₩13,775 | ₩13,199 | ₩13,682 | +2.82% | 7.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,561 | ₩13,775 | ₩13,280 | ₩13,306 | -1.88% | 9.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,762 | ₩13,896 | ₩13,454 | ₩13,521 | -1.75% | 8.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,204 | ₩14,285 | ₩13,802 | ₩13,856 | -2.45% | 7.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,553 | ₩14,713 | ₩14,151 | ₩14,218 | -2.30% | 7.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,673 | ₩14,700 | ₩14,432 | ₩14,579 | -0.64% | 5.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,740 | ₩14,740 | ₩14,579 | ₩14,646 | -0.64% | 5.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,807 | ₩14,981 | ₩14,727 | ₩14,821 | +0.09% | 9.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,794 | ₩15,008 | ₩14,767 | ₩14,807 | +0.09% | 13.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,955 | ₩15,089 | ₩14,847 | ₩14,874 | -0.54% | 8.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,941 | ₩15,022 | ₩14,754 | ₩14,914 | -0.18% | 9.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,089 | ₩15,156 | ₩14,861 | ₩14,995 | -0.62% | 9.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,928 | ₩15,142 | ₩14,888 | ₩15,089 | +1.08% | 9.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,847 | ₩14,968 | ₩14,834 | ₩14,941 | +0.63% | 9.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,780 | ₩14,901 | ₩14,740 | ₩14,847 | +0.45% | 3.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,888 | ₩14,941 | ₩14,673 | ₩14,754 | -0.90% | 6.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,914 | ₩14,955 | ₩14,821 | ₩14,874 | -0.27% | 5.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,022 | ₩15,142 | ₩14,794 | ₩14,928 | -0.62% | 10.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,901 | ₩15,129 | ₩14,834 | ₩15,102 | +1.35% | 6.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,968 | ₩15,102 | ₩14,847 | ₩14,874 | -0.63% | 5.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,941 | ₩15,196 | ₩14,928 | ₩15,062 | +0.81% | 11.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,995 | ₩15,142 | ₩14,955 | ₩14,968 | -0.18% | 6.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,955 | ₩15,156 | ₩14,874 | ₩15,129 | +1.16% | 8.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,794 | ₩15,022 | ₩14,646 | ₩14,901 | +0.72% | 11.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,196 | ₩15,196 | ₩14,740 | ₩14,754 | -2.91% | 6.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,263 | ₩15,263 | ₩14,955 | ₩15,115 | -0.97% | 2만 |
|---|