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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,152 | ₩12,206 | ₩12,139 | ₩12,206 | +0.44% | 1.2만 |
| 2026.10.08 | ₩12,125 | ₩12,179 | ₩12,058 | ₩12,112 | -0.11% | 4.3만 |
| 2026.10.07 | ₩12,125 | ₩12,179 | ₩12,099 | ₩12,125 | 0.00% | 8.4천 |
| 2026.10.06 | ₩12,099 | ₩12,219 | ₩12,099 | ₩12,139 | +0.33% | 2.5만 |
| 2026.10.05 | ₩12,206 | ₩12,206 | ₩12,058 | ₩12,099 | -0.88% | 1.4만 |
| 2026.10.02 | ₩12,166 | ₩12,367 | ₩12,099 | ₩12,166 | 0.00% | 4.3만 |
| 2026.10.01 | ₩12,193 | ₩12,193 | ₩12,045 | ₩12,125 | -0.55% | 2.5만 |
| 2026.09.30 | ₩12,246 | ₩12,327 | ₩12,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,193 |
| -0.44% |
| 2만 |
| 2026.09.29 | ₩12,206 | ₩12,260 | ₩12,152 | ₩12,179 | -0.22% | 2.8만 |
|---|
| 2026.09.28 | ₩12,219 | ₩12,219 | ₩12,125 | ₩12,166 | -0.44% | 4.4만 |
|---|
| 2026.09.25 | ₩12,219 | ₩12,260 | ₩12,179 | ₩12,260 | +0.33% | 3.7만 |
|---|
| 2026.09.24 | ₩12,421 | ₩12,421 | ₩12,152 | ₩12,206 | -1.73% | 3.3만 |
|---|
| 2026.09.23 | ₩12,595 | ₩12,622 | ₩12,380 | ₩12,447 | -1.17% | 5.3만 |
|---|
| 2026.09.22 | ₩12,635 | ₩12,635 | ₩12,568 | ₩12,608 | -0.21% | 4.6만 |
|---|
| 2026.09.21 | ₩12,622 | ₩12,675 | ₩12,555 | ₩12,608 | -0.11% | 4.3만 |
|---|
| 2026.09.18 | ₩12,689 | ₩12,716 | ₩12,568 | ₩12,649 | -0.32% | 2.3만 |
|---|
| 2026.09.17 | ₩12,649 | ₩12,729 | ₩12,555 | ₩12,675 | +0.21% | 4.2만 |
|---|
| 2026.09.16 | ₩12,608 | ₩12,689 | ₩12,555 | ₩12,622 | +0.11% | 3.1만 |
|---|
| 2026.09.15 | ₩12,675 | ₩12,675 | ₩12,595 | ₩12,595 | -0.63% | 4.9만 |
|---|
| 2026.09.14 | ₩12,783 | ₩12,890 | ₩12,689 | ₩12,689 | -0.73% | 4.4만 |
|---|
| 2026.09.11 | ₩13,051 | ₩13,064 | ₩12,944 | ₩12,997 | -0.41% | 5.4만 |
|---|
| 2026.09.10 | ₩13,145 | ₩13,145 | ₩13,024 | ₩13,051 | -0.71% | 2.8만 |
|---|
| 2026.09.09 | ₩13,145 | ₩13,212 | ₩13,145 | ₩13,145 | 0.00% | 2만 |
|---|
| 2026.09.08 | ₩13,198 | ₩13,225 | ₩13,185 | ₩13,185 | -0.10% | 1.7만 |
|---|
| 2026.09.04 | ₩13,212 | ₩13,239 | ₩13,185 | ₩13,185 | -0.20% | 1.1만 |
|---|
| 2026.09.03 | ₩13,266 | ₩13,266 | ₩13,212 | ₩13,239 | -0.20% | 8.2천 |
|---|
| 2026.09.02 | ₩13,279 | ₩13,279 | ₩13,212 | ₩13,225 | -0.40% | 1.3만 |
|---|
| 2026.09.01 | ₩13,225 | ₩13,266 | ₩13,198 | ₩13,225 | 0.00% | 2.1만 |
|---|
| 2026.08.31 | ₩13,319 | ₩13,319 | ₩13,225 | ₩13,252 | -0.50% | 2만 |
|---|
| 2026.08.28 | ₩13,292 | ₩13,319 | ₩13,252 | ₩13,279 | -0.10% | 1.8만 |
|---|
| 2026.08.27 | ₩13,266 | ₩13,319 | ₩13,266 | ₩13,279 | +0.10% | 1.5만 |
|---|
| 2026.08.26 | ₩13,333 | ₩13,333 | ₩13,266 | ₩13,292 | -0.30% | 3만 |
|---|
| 2026.08.25 | ₩13,319 | ₩13,400 | ₩13,225 | ₩13,346 | +0.20% | 3.4만 |
|---|
| 2026.08.24 | ₩13,212 | ₩13,252 | ₩13,212 | ₩13,252 | +0.30% | 1.1만 |
|---|
| 2026.08.21 | ₩13,279 | ₩13,319 | ₩13,212 | ₩13,225 | -0.40% | 3.9만 |
|---|
| 2026.08.20 | ₩13,359 | ₩13,413 | ₩13,306 | ₩13,319 | -0.30% | 3.6만 |
|---|
| 2026.08.19 | ₩13,400 | ₩13,427 | ₩13,346 | ₩13,373 | -0.20% | 1.8만 |
|---|
| 2026.08.18 | ₩13,427 | ₩13,427 | ₩13,346 | ₩13,400 | -0.20% | 1.5만 |
|---|
| 2026.08.17 | ₩13,507 | ₩13,507 | ₩13,413 | ₩13,427 | -0.60% | 1.3만 |
|---|
| 2026.08.14 | ₩13,628 | ₩13,641 | ₩13,561 | ₩13,587 | -0.30% | 9.1천 |
|---|
| 2026.08.13 | ₩13,574 | ₩13,628 | ₩13,574 | ₩13,574 | 0.00% | 1.8만 |
|---|
| 2026.08.12 | ₩13,507 | ₩13,574 | ₩13,507 | ₩13,547 | +0.30% | 1.6만 |
|---|
| 2026.08.11 | ₩13,587 | ₩13,587 | ₩13,507 | ₩13,507 | -0.59% | 6.7천 |
|---|
| 2026.08.10 | ₩13,480 | ₩13,587 | ₩13,480 | ₩13,547 | +0.50% | 1.9만 |
|---|
| 2026.08.07 | ₩13,453 | ₩13,561 | ₩13,453 | ₩13,534 | +0.60% | 2.4만 |
|---|
| 2026.08.06 | ₩13,453 | ₩13,494 | ₩13,453 | ₩13,467 | +0.10% | 1.4만 |
|---|
| 2026.08.05 | ₩13,480 | ₩13,547 | ₩13,453 | ₩13,453 | -0.20% | 3.9만 |
|---|
| 2026.08.04 | ₩13,534 | ₩13,534 | ₩13,427 | ₩13,480 | -0.40% | 4.7만 |
|---|
| 2026.08.03 | ₩13,386 | ₩13,480 | ₩13,386 | ₩13,413 | +0.20% | 1.8만 |
|---|
| 2026.07.31 | ₩13,413 | ₩13,534 | ₩13,359 | ₩13,373 | -0.30% | 3.5만 |
|---|
| 2026.07.30 | ₩13,266 | ₩13,413 | ₩13,266 | ₩13,400 | +1.01% | 7.9만 |
|---|
| 2026.07.29 | ₩13,333 | ₩13,494 | ₩13,333 | ₩13,373 | +0.30% | 1.9만 |
|---|
| 2026.07.28 | ₩13,239 | ₩13,507 | ₩13,239 | ₩13,440 | +1.52% | 8.1만 |
|---|
| 2026.07.27 | ₩13,614 | ₩13,641 | ₩13,427 | ₩13,467 | -1.08% | 8.4만 |
|---|
| 2026.07.24 | ₩13,587 | ₩13,668 | ₩13,587 | ₩13,641 | +0.39% | 1.6만 |
|---|
| 2026.07.23 | ₩13,681 | ₩13,815 | ₩13,628 | ₩13,655 | -0.20% | 1.9만 |
|---|
| 2026.07.22 | ₩13,909 | ₩13,909 | ₩13,762 | ₩13,762 | -1.06% | 1.6만 |
|---|
| 2026.07.21 | ₩13,789 | ₩13,923 | ₩13,789 | ₩13,856 | +0.49% | 2.5만 |
|---|
| 2026.07.20 | ₩13,789 | ₩13,842 | ₩13,789 | ₩13,829 | +0.29% | 2.1만 |
|---|
| 2026.07.17 | ₩13,802 | ₩13,936 | ₩13,789 | ₩13,829 | +0.19% | 1만 |
|---|
| 2026.07.16 | ₩13,883 | ₩13,936 | ₩13,842 | ₩13,869 | -0.10% | 2만 |
|---|
| 2026.07.15 | ₩13,883 | ₩14,003 | ₩13,883 | ₩13,923 | +0.29% | 1.2만 |
|---|
| 2026.07.14 | ₩13,909 | ₩14,003 | ₩13,883 | ₩13,923 | +0.10% | 1.7만 |
|---|
| 2026.07.13 | ₩14,030 | ₩14,084 | ₩14,017 | ₩14,057 | +0.19% | 2.1만 |
|---|
| 2026.07.10 | ₩14,017 | ₩14,191 | ₩14,017 | ₩14,137 | +0.86% | 3.3만 |
|---|
| 2026.07.09 | ₩14,044 | ₩14,097 | ₩13,990 | ₩14,017 | -0.19% | 4.1천 |
|---|
| 2026.07.08 | ₩14,084 | ₩14,084 | ₩14,003 | ₩14,017 | -0.48% | 8.1천 |
|---|
| 2026.07.07 | ₩14,070 | ₩14,164 | ₩14,017 | ₩14,124 | +0.38% | 5.3천 |
|---|
| 2026.07.06 | ₩14,097 | ₩14,111 | ₩14,017 | ₩14,070 | -0.19% | 3.7천 |
|---|
| 2026.07.02 | ₩14,097 | ₩14,178 | ₩14,017 | ₩14,124 | +0.19% | 3.3만 |
|---|
| 2026.07.01 | ₩13,976 | ₩14,057 | ₩13,976 | ₩14,030 | +0.38% | 1.1만 |
|---|
| 2026.06.30 | ₩13,976 | ₩14,044 | ₩13,936 | ₩13,950 | -0.19% | 1.3만 |
|---|
| 2026.06.29 | ₩13,883 | ₩13,950 | ₩13,842 | ₩13,950 | +0.48% | 1.7만 |
|---|
| 2026.06.26 | ₩13,856 | ₩13,909 | ₩13,842 | ₩13,842 | -0.10% | 1.4만 |
|---|
| 2026.06.25 | ₩13,883 | ₩13,909 | ₩13,856 | ₩13,909 | +0.19% | 8천 |
|---|
| 2026.06.24 | ₩13,869 | ₩13,896 | ₩13,815 | ₩13,829 | -0.29% | 2.7천 |
|---|
| 2026.06.23 | ₩13,950 | ₩13,950 | ₩13,802 | ₩13,856 | -0.67% | 1.6만 |
|---|
| 2026.06.22 | ₩13,896 | ₩13,896 | ₩13,748 | ₩13,829 | -0.48% | 2만 |
|---|
| 2026.06.18 | ₩13,990 | ₩14,003 | ₩13,856 | ₩13,909 | -0.58% | 6.8천 |
|---|
| 2026.06.17 | ₩13,883 | ₩13,976 | ₩13,869 | ₩13,896 | +0.10% | 1.8만 |
|---|
| 2026.06.16 | ₩13,909 | ₩13,990 | ₩13,909 | ₩13,923 | +0.10% | 4.9천 |
|---|
| 2026.06.15 | ₩13,936 | ₩14,003 | ₩13,722 | ₩13,909 | -0.19% | 2.4만 |
|---|
| 2026.06.12 | ₩13,950 | ₩14,084 | ₩13,896 | ₩14,030 | +0.58% | 8.4천 |
|---|
| 2026.06.11 | ₩13,990 | ₩14,017 | ₩13,963 | ₩13,976 | -0.10% | 3.7천 |
|---|
| 2026.06.10 | ₩13,923 | ₩14,070 | ₩13,923 | ₩13,990 | +0.48% | 9.4천 |
|---|
| 2026.06.09 | ₩13,936 | ₩14,003 | ₩13,936 | ₩13,990 | +0.38% | 3.6천 |
|---|
| 2026.06.08 | ₩13,909 | ₩13,976 | ₩13,909 | ₩13,963 | +0.39% | 7.4천 |
|---|
| 2026.06.05 | ₩14,070 | ₩14,070 | ₩13,815 | ₩13,909 | -1.14% | 1.2만 |
|---|
| 2026.06.04 | ₩13,990 | ₩14,111 | ₩13,990 | ₩14,111 | +0.86% | 1.4만 |
|---|
| 2026.06.03 | ₩14,057 | ₩14,084 | ₩14,003 | ₩14,030 | -0.19% | 6.1천 |
|---|
| 2026.06.02 | ₩14,044 | ₩14,218 | ₩14,017 | ₩14,070 | +0.19% | 4.2만 |
|---|
| 2026.06.01 | ₩13,990 | ₩14,057 | ₩13,990 | ₩14,057 | +0.48% | 1.7만 |
|---|
| 2026.05.29 | ₩14,164 | ₩14,164 | ₩14,003 | ₩14,097 | -0.47% | 1.8만 |
|---|
| 2026.05.28 | ₩14,044 | ₩14,124 | ₩14,044 | ₩14,111 | +0.48% | 6.8천 |
|---|
| 2026.05.27 | ₩14,057 | ₩14,097 | ₩13,950 | ₩14,030 | -0.19% | 1.6만 |
|---|
| 2026.05.26 | ₩14,017 | ₩14,030 | ₩13,950 | ₩14,003 | -0.10% | 3.8천 |
|---|
| 2026.05.22 | ₩14,084 | ₩14,084 | ₩13,936 | ₩14,017 | -0.48% | 6.9천 |
|---|
| 2026.05.21 | ₩13,950 | ₩14,137 | ₩13,883 | ₩14,003 | +0.38% | 1.3만 |
|---|
| 2026.05.20 | ₩13,668 | ₩14,151 | ₩13,668 | ₩14,017 | +2.55% | 13만 |
|---|
| 2026.05.19 | ₩13,601 | ₩13,695 | ₩13,601 | ₩13,655 | +0.39% | 1만 |
|---|
| 2026.05.18 | ₩13,842 | ₩13,869 | ₩13,681 | ₩13,681 | -1.16% | 1.3만 |
|---|
| 2026.05.15 | ₩14,057 | ₩14,057 | ₩13,789 | ₩13,856 | -1.43% | 8.2천 |
|---|
| 2026.05.14 | ₩13,936 | ₩14,017 | ₩13,923 | ₩13,990 | +0.38% | 1.7만 |
|---|
| 2026.05.13 | ₩14,070 | ₩14,111 | ₩14,017 | ₩14,084 | +0.10% | 1.1만 |
|---|
| 2026.05.12 | ₩14,084 | ₩14,151 | ₩14,017 | ₩14,017 | -0.48% | 1.3만 |
|---|
| 2026.05.11 | ₩14,151 | ₩14,178 | ₩14,070 | ₩14,070 | -0.57% | 2.1만 |
|---|
| 2026.05.08 | ₩14,084 | ₩14,164 | ₩14,057 | ₩14,151 | +0.48% | 4.2천 |
|---|
| 2026.05.07 | ₩14,191 | ₩14,191 | ₩14,111 | ₩14,111 | -0.57% | 9.6천 |
|---|
| 2026.05.06 | ₩14,044 | ₩14,137 | ₩14,044 | ₩14,124 | +0.57% | 1.3만 |
|---|
| 2026.05.05 | ₩14,070 | ₩14,070 | ₩14,017 | ₩14,044 | -0.19% | 8.1천 |
|---|
| 2026.05.04 | ₩14,017 | ₩14,084 | ₩13,950 | ₩14,017 | 0.00% | 2.1만 |
|---|
| 2026.05.01 | ₩14,044 | ₩14,084 | ₩13,963 | ₩14,017 | -0.19% | 9.1천 |
|---|
| 2026.04.30 | ₩13,976 | ₩13,976 | ₩13,842 | ₩13,963 | -0.10% | 1.9만 |
|---|
| 2026.04.29 | ₩13,883 | ₩14,003 | ₩13,802 | ₩13,856 | -0.19% | 7천 |
|---|
| 2026.04.28 | ₩13,896 | ₩13,896 | ₩13,815 | ₩13,856 | -0.29% | 5천 |
|---|
| 2026.04.27 | ₩13,883 | ₩13,976 | ₩13,883 | ₩13,883 | 0.00% | 8.2천 |
|---|
| 2026.04.24 | ₩13,856 | ₩13,936 | ₩13,856 | ₩13,883 | +0.19% | 1.9만 |
|---|
| 2026.04.23 | ₩13,936 | ₩13,963 | ₩13,869 | ₩13,896 | -0.29% | 1.9만 |
|---|
| 2026.04.22 | ₩13,963 | ₩13,990 | ₩13,923 | ₩13,950 | -0.10% | 9.8천 |
|---|
| 2026.04.21 | ₩13,990 | ₩14,017 | ₩13,950 | ₩13,963 | -0.19% | 5.5천 |
|---|
| 2026.04.20 | ₩14,030 | ₩14,097 | ₩14,030 | ₩14,030 | 0.00% | 2.4만 |
|---|
| 2026.04.17 | ₩14,003 | ₩14,070 | ₩13,950 | ₩13,990 | -0.10% | 1.3만 |
|---|
| 2026.04.16 | ₩13,936 | ₩14,017 | ₩13,936 | ₩13,976 | +0.29% | 1.8만 |
|---|
| 2026.04.15 | ₩13,909 | ₩14,084 | ₩13,909 | ₩13,923 | +0.10% | 1.9만 |
|---|
| 2026.04.14 | ₩13,909 | ₩14,057 | ₩13,869 | ₩13,950 | +0.29% | 5.8만 |
|---|
| 2026.04.13 | ₩13,936 | ₩13,976 | ₩13,856 | ₩13,976 | +0.29% | 1.9만 |
|---|
| 2026.04.10 | ₩13,976 | ₩13,990 | ₩13,896 | ₩13,909 | -0.48% | 1.6만 |
|---|
| 2026.04.09 | ₩13,829 | ₩14,003 | ₩13,829 | ₩13,950 | +0.87% | 1.8만 |
|---|
| 2026.04.08 | ₩13,869 | ₩13,883 | ₩13,829 | ₩13,869 | 0.00% | 1.9만 |
|---|
| 2026.04.07 | ₩13,655 | ₩13,722 | ₩13,628 | ₩13,722 | +0.49% | 1.9만 |
|---|
| 2026.04.06 | ₩13,668 | ₩13,748 | ₩13,641 | ₩13,641 | -0.20% | 1.4만 |
|---|
| 2026.04.02 | ₩13,668 | ₩13,735 | ₩13,587 | ₩13,695 | +0.20% | 1.6만 |
|---|
| 2026.04.01 | ₩13,614 | ₩13,789 | ₩13,547 | ₩13,668 | +0.39% | 1.8만 |
|---|
| 2026.03.31 | ₩13,333 | ₩13,601 | ₩13,225 | ₩13,547 | +1.61% | 2.3만 |
|---|
| 2026.03.30 | ₩13,319 | ₩13,346 | ₩13,212 | ₩13,225 | -0.70% | 2.2만 |
|---|
| 2026.03.27 | ₩13,534 | ₩13,534 | ₩13,292 | ₩13,319 | -1.59% | 2.9만 |
|---|
| 2026.03.26 | ₩13,655 | ₩13,655 | ₩13,507 | ₩13,547 | -0.79% | 1.3만 |
|---|
| 2026.03.25 | ₩13,722 | ₩13,762 | ₩13,668 | ₩13,708 | -0.10% | 1.2만 |
|---|
| 2026.03.24 | ₩13,574 | ₩13,789 | ₩13,547 | ₩13,641 | +0.49% | 2.9만 |
|---|
| 2026.03.23 | ₩13,574 | ₩13,695 | ₩13,574 | ₩13,668 | +0.69% | 1.3만 |
|---|
| 2026.03.20 | ₩13,614 | ₩13,668 | ₩13,467 | ₩13,534 | -0.59% | 3.5만 |
|---|
| 2026.03.19 | ₩13,775 | ₩13,775 | ₩13,681 | ₩13,748 | -0.19% | 6.8천 |
|---|
| 2026.03.18 | ₩13,909 | ₩13,909 | ₩13,802 | ₩13,842 | -0.48% | 1.2만 |
|---|
| 2026.03.17 | ₩13,748 | ₩13,896 | ₩13,748 | ₩13,856 | +0.78% | 2.4만 |
|---|
| 2026.03.16 | ₩13,775 | ₩13,909 | ₩13,775 | ₩13,829 | +0.39% | 1.1만 |
|---|
| 2026.03.13 | ₩14,057 | ₩14,057 | ₩13,815 | ₩13,869 | -1.34% | 2.1만 |
|---|
| 2026.03.12 | ₩14,097 | ₩14,298 | ₩14,017 | ₩14,017 | -0.57% | 4.1천 |
|---|
| 2026.03.11 | ₩14,178 | ₩14,178 | ₩14,097 | ₩14,097 | -0.57% | 7.1천 |
|---|
| 2026.03.10 | ₩14,030 | ₩14,178 | ₩14,030 | ₩14,137 | +0.76% | 9.2천 |
|---|
| 2026.03.09 | ₩14,218 | ₩14,218 | ₩13,990 | ₩14,084 | -0.94% | 3.1만 |
|---|
| 2026.03.06 | ₩14,379 | ₩14,379 | ₩14,164 | ₩14,231 | -1.03% | 1.6만 |
|---|
| 2026.03.05 | ₩14,446 | ₩14,580 | ₩14,379 | ₩14,379 | -0.46% | 9.1천 |
|---|
| 2026.03.04 | ₩14,500 | ₩14,634 | ₩14,473 | ₩14,540 | +0.28% | 8.1천 |
|---|
| 2026.03.03 | ₩14,580 | ₩14,728 | ₩14,459 | ₩14,513 | -0.46% | 1.6만 |
|---|
| 2026.03.02 | ₩14,567 | ₩14,634 | ₩14,500 | ₩14,620 | +0.37% | 2.3만 |
|---|
| 2026.02.27 | ₩14,593 | ₩14,647 | ₩14,526 | ₩14,593 | 0.00% | 1.9만 |
|---|
| 2026.02.26 | ₩14,567 | ₩14,607 | ₩14,526 | ₩14,580 | +0.09% | 1.3만 |
|---|
| 2026.02.25 | ₩14,580 | ₩14,580 | ₩14,526 | ₩14,526 | -0.37% | 4천 |
|---|
| 2026.02.24 | ₩14,486 | ₩14,540 | ₩14,446 | ₩14,526 | +0.28% | 1.1만 |
|---|
| 2026.02.23 | ₩14,687 | ₩14,714 | ₩14,500 | ₩14,513 | -1.19% | 1.3만 |
|---|
| 2026.02.20 | ₩14,687 | ₩14,714 | ₩14,593 | ₩14,661 | -0.18% | 7.9천 |
|---|
| 2026.02.19 | ₩14,634 | ₩14,687 | ₩14,634 | ₩14,661 | +0.18% | 5.6천 |
|---|
| 2026.02.18 | ₩14,714 | ₩14,714 | ₩14,607 | ₩14,674 | -0.27% | 3.3만 |
|---|
| 2026.02.17 | ₩14,754 | ₩14,754 | ₩14,687 | ₩14,687 | -0.45% | 7.2천 |
|---|
| 2026.02.13 | ₩14,808 | ₩14,929 | ₩14,781 | ₩14,835 | +0.18% | 1.2만 |
|---|
| 2026.02.12 | ₩14,835 | ₩14,889 | ₩14,741 | ₩14,741 | -0.63% | 2.5만 |
|---|
| 2026.02.11 | ₩14,781 | ₩14,889 | ₩14,781 | ₩14,781 | 0.00% | 1.5만 |
|---|
| 2026.02.10 | ₩14,821 | ₩14,996 | ₩14,768 | ₩14,768 | -0.36% | 2만 |
|---|
| 2026.02.09 | ₩14,821 | ₩14,969 | ₩14,808 | ₩14,808 | -0.09% | 2.5만 |
|---|
| 2026.02.06 | ₩14,835 | ₩14,875 | ₩14,781 | ₩14,821 | -0.09% | 2.1만 |
|---|
| 2026.02.05 | ₩14,875 | ₩14,969 | ₩14,781 | ₩14,808 | -0.45% | 1.7만 |
|---|
| 2026.02.04 | ₩14,942 | ₩15,023 | ₩14,848 | ₩14,902 | -0.27% | 2.6만 |
|---|
| 2026.02.03 | ₩14,982 | ₩14,982 | ₩14,862 | ₩14,915 | -0.45% | 1.9만 |
|---|
| 2026.02.02 | ₩14,808 | ₩14,982 | ₩14,808 | ₩14,902 | +0.63% | 4.9만 |
|---|
| 2026.01.30 | ₩14,942 | ₩14,982 | ₩14,862 | ₩14,889 | -0.36% | 2.3만 |
|---|
| 2026.01.29 | ₩14,969 | ₩14,996 | ₩14,862 | ₩14,996 | +0.18% | 2.6만 |
|---|
| 2026.01.28 | ₩14,915 | ₩15,103 | ₩14,902 | ₩14,969 | +0.36% | 2만 |
|---|
| 2026.01.27 | ₩14,929 | ₩15,009 | ₩14,915 | ₩14,915 | -0.09% | 4.6천 |
|---|
| 2026.01.26 | ₩14,969 | ₩14,982 | ₩14,889 | ₩14,929 | -0.27% | 9.5천 |
|---|
| 2026.01.23 | ₩14,915 | ₩14,996 | ₩14,889 | ₩14,929 | +0.09% | 1.8만 |
|---|
| 2026.01.22 | ₩14,915 | ₩15,036 | ₩14,902 | ₩14,929 | +0.09% | 1.7만 |
|---|
| 2026.01.21 | ₩14,969 | ₩15,023 | ₩14,821 | ₩14,956 | -0.09% | 3.5만 |
|---|
| 2026.01.20 | ₩14,956 | ₩14,982 | ₩14,768 | ₩14,982 | +0.18% | 2.7만 |
|---|
| 2026.01.16 | ₩15,023 | ₩15,023 | ₩14,875 | ₩15,009 | -0.09% | 1.1만 |
|---|
| 2026.01.15 | ₩14,942 | ₩15,063 | ₩14,942 | ₩14,996 | +0.36% | 1.5만 |
|---|
| 2026.01.14 | ₩15,157 | ₩15,170 | ₩15,090 | ₩15,170 | +0.09% | 1.1만 |
|---|
| 2026.01.13 | ₩15,143 | ₩15,157 | ₩15,117 | ₩15,117 | -0.18% | 4.3만 |
|---|
| 2026.01.12 | ₩15,103 | ₩15,157 | ₩15,103 | ₩15,157 | +0.36% | 1.4만 |
|---|
| 2026.01.09 | ₩15,143 | ₩15,143 | ₩15,103 | ₩15,103 | -0.27% | 8.9천 |
|---|
| 2026.01.08 | ₩15,076 | ₩15,130 | ₩15,036 | ₩15,130 | +0.36% | 5.3천 |
|---|
| 2026.01.07 | ₩15,157 | ₩15,157 | ₩15,076 | ₩15,143 | -0.09% | 2.6만 |
|---|
| 2026.01.06 | ₩14,969 | ₩15,130 | ₩14,969 | ₩15,103 | +0.90% | 3.3만 |
|---|
| 2026.01.05 | ₩14,942 | ₩15,036 | ₩14,902 | ₩15,036 | +0.63% | 1.8만 |
|---|
| 2026.01.02 | ₩14,982 | ₩14,982 | ₩14,929 | ₩14,956 | -0.18% | 2만 |
|---|
| 2025.12.31 | ₩14,929 | ₩14,982 | ₩14,889 | ₩14,982 | +0.36% | 2.5만 |
|---|
| 2025.12.30 | ₩14,862 | ₩14,956 | ₩14,862 | ₩14,956 | +0.63% | 2.9만 |
|---|
| 2025.12.29 | ₩14,862 | ₩14,889 | ₩14,848 | ₩14,862 | 0.00% | 2.1만 |
|---|
| 2025.12.26 | ₩14,821 | ₩14,915 | ₩14,821 | ₩14,862 | +0.27% | 6.9천 |
|---|
| 2025.12.24 | ₩14,808 | ₩14,902 | ₩14,808 | ₩14,862 | +0.36% | 2.3천 |
|---|
| 2025.12.23 | ₩14,795 | ₩14,889 | ₩14,768 | ₩14,862 | +0.45% | 1.1만 |
|---|
| 2025.12.22 | ₩14,795 | ₩14,835 | ₩14,754 | ₩14,795 | 0.00% | 1.4만 |
|---|
| 2025.12.19 | ₩14,741 | ₩14,808 | ₩14,741 | ₩14,768 | +0.18% | 2만 |
|---|
| 2025.12.18 | ₩14,701 | ₩14,754 | ₩14,687 | ₩14,754 | +0.36% | 1.2만 |
|---|
| 2025.12.17 | ₩14,741 | ₩14,768 | ₩14,687 | ₩14,687 | -0.36% | 8.8천 |
|---|
| 2025.12.16 | ₩14,754 | ₩14,821 | ₩14,728 | ₩14,741 | -0.09% | 9.7천 |
|---|
| 2025.12.15 | ₩14,902 | ₩14,956 | ₩14,862 | ₩14,915 | +0.09% | 1.6만 |
|---|
| 2025.12.12 | ₩14,915 | ₩14,929 | ₩14,835 | ₩14,889 | -0.18% | 1.2만 |
|---|
| 2025.12.11 | ₩14,902 | ₩14,942 | ₩14,889 | ₩14,902 | 0.00% | 9.7천 |
|---|
| 2025.12.10 | ₩14,915 | ₩14,942 | ₩14,848 | ₩14,942 | +0.18% | 1만 |
|---|
| 2025.12.09 | ₩14,875 | ₩14,942 | ₩14,875 | ₩14,889 | +0.09% | 5.5천 |
|---|
| 2025.12.08 | ₩14,929 | ₩14,969 | ₩14,875 | ₩14,902 | -0.18% | 2.1만 |
|---|
| 2025.12.05 | ₩14,969 | ₩14,996 | ₩14,915 | ₩14,942 | -0.18% | 1.6만 |
|---|
| 2025.12.04 | ₩14,902 | ₩14,996 | ₩14,902 | ₩14,929 | +0.18% | 2만 |
|---|
| 2025.12.03 | ₩14,956 | ₩14,969 | ₩14,902 | ₩14,929 | -0.18% | 1.1만 |
|---|
| 2025.12.02 | ₩15,103 | ₩15,103 | ₩14,808 | ₩14,956 | -0.98% | 3.8만 |
|---|
| 2025.12.01 | ₩15,036 | ₩15,157 | ₩15,023 | ₩15,049 | +0.09% | 1.8만 |
|---|
| 2025.11.28 | ₩15,023 | ₩15,143 | ₩15,009 | ₩15,117 | +0.63% | 1.7만 |
|---|
| 2025.11.26 | ₩14,902 | ₩15,009 | ₩14,848 | ₩14,942 | +0.27% | 3.6만 |
|---|
| 2025.11.25 | ₩14,915 | ₩14,982 | ₩14,902 | ₩14,969 | +0.36% | 9.2천 |
|---|
| 2025.11.24 | ₩14,915 | ₩14,982 | ₩14,902 | ₩14,902 | -0.09% | 6.5천 |
|---|
| 2025.11.21 | ₩14,956 | ₩14,996 | ₩14,862 | ₩14,889 | -0.45% | 1.3만 |
|---|
| 2025.11.20 | ₩15,117 | ₩15,117 | ₩14,929 | ₩14,929 | -1.24% | 8.7천 |
|---|
| 2025.11.19 | ₩15,049 | ₩15,076 | ₩14,982 | ₩15,023 | -0.18% | 7.5천 |
|---|
| 2025.11.18 | ₩15,023 | ₩15,103 | ₩14,956 | ₩15,036 | +0.09% | 8.1천 |
|---|
| 2025.11.17 | ₩14,982 | ₩15,063 | ₩14,902 | ₩15,049 | +0.45% | 2만 |
|---|
| 2025.11.14 | ₩15,090 | ₩15,117 | ₩15,049 | ₩15,076 | -0.09% | 4.4만 |
|---|
| 2025.11.13 | ₩15,117 | ₩15,157 | ₩15,023 | ₩15,023 | -0.62% | 1.1만 |
|---|
| 2025.11.12 | ₩15,157 | ₩15,157 | ₩15,063 | ₩15,076 | -0.53% | 1.3만 |
|---|
| 2025.11.11 | ₩15,157 | ₩15,157 | ₩15,036 | ₩15,103 | -0.35% | 1.6만 |
|---|
| 2025.11.10 | ₩14,956 | ₩15,210 | ₩14,942 | ₩15,076 | +0.81% | 2.7만 |
|---|
| 2025.11.07 | ₩15,023 | ₩15,036 | ₩14,982 | ₩14,982 | -0.27% | 3.1천 |
|---|
| 2025.11.06 | ₩15,009 | ₩15,076 | ₩14,996 | ₩15,023 | +0.09% | 6.3천 |
|---|
| 2025.11.05 | ₩15,049 | ₩15,063 | ₩14,969 | ₩14,996 | -0.36% | 9.6천 |
|---|
| 2025.11.04 | ₩15,157 | ₩15,157 | ₩15,036 | ₩15,049 | -0.71% | 2.5만 |
|---|
| 2025.11.03 | ₩15,009 | ₩15,143 | ₩14,969 | ₩15,036 | +0.18% | 2.1만 |
|---|
| 2025.10.31 | ₩15,170 | ₩15,170 | ₩15,090 | ₩15,143 | -0.18% | 1.6만 |
|---|
| 2025.10.30 | ₩15,076 | ₩15,130 | ₩15,076 | ₩15,103 | +0.18% | 1.2만 |
|---|
| 2025.10.29 | ₩14,982 | ₩15,170 | ₩14,982 | ₩15,023 | +0.27% | 4.1만 |
|---|
| 2025.10.28 | ₩14,982 | ₩15,036 | ₩14,889 | ₩14,969 | -0.09% | 9.4천 |
|---|
| 2025.10.27 | ₩14,969 | ₩15,009 | ₩14,956 | ₩14,982 | +0.09% | 1만 |
|---|
| 2025.10.24 | ₩14,889 | ₩14,969 | ₩14,889 | ₩14,915 | +0.18% | 8.7천 |
|---|
| 2025.10.23 | ₩14,862 | ₩14,929 | ₩14,821 | ₩14,862 | 0.00% | 2.4만 |
|---|
| 2025.10.22 | ₩14,835 | ₩14,875 | ₩14,781 | ₩14,821 | -0.09% | 2.1만 |
|---|
| 2025.10.21 | ₩14,728 | ₩14,835 | ₩14,728 | ₩14,808 | +0.55% | 8.8천 |
|---|
| 2025.10.20 | ₩14,808 | ₩15,036 | ₩14,661 | ₩14,701 | -0.72% | 5.1만 |
|---|
| 2025.10.17 | ₩14,982 | ₩14,982 | ₩14,754 | ₩14,768 | -1.43% | 2.3만 |
|---|
| 2025.10.16 | ₩15,103 | ₩15,210 | ₩14,902 | ₩14,996 | -0.71% | 1.5만 |
|---|
| 2025.10.15 | ₩15,157 | ₩15,210 | ₩15,143 | ₩15,157 | 0.00% | 1.2만 |
|---|
| 2025.10.14 | ₩15,157 | ₩15,197 | ₩15,103 | ₩15,143 | -0.09% | 7천 |
|---|
| 2025.10.13 | ₩15,210 | ₩15,210 | ₩15,117 | ₩15,184 | -0.18% | 1.1만 |
|---|
| 2025.10.10 | ₩15,278 | ₩15,278 | ₩14,969 | ₩15,130 | -0.97% | 2만 |
|---|