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 | ₩12,155 | ₩12,208 | ₩12,141 | ₩12,208 | +0.44% | 1.2만 |
| 2026.10.08 | ₩12,128 | ₩12,182 | ₩12,061 | ₩12,115 | -0.11% | 4.3만 |
| 2026.10.07 | ₩12,128 | ₩12,182 | ₩12,101 | ₩12,128 | 0.00% | 8.4천 |
| 2026.10.06 | ₩12,101 | ₩12,222 | ₩12,101 | ₩12,141 | +0.33% | 2.5만 |
| 2026.10.05 | ₩12,208 | ₩12,208 | ₩12,061 | ₩12,101 | -0.88% | 1.4만 |
| 2026.10.02 | ₩12,168 | ₩12,369 | ₩12,101 | ₩12,168 | 0.00% | 4.3만 |
| 2026.10.01 | ₩12,195 | ₩12,195 | ₩12,047 | ₩12,128 | -0.55% | 2.5만 |
| 2026.09.30 | ₩12,249 | ₩12,329 | ₩12,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,195 |
| -0.44% |
| 2만 |
| 2026.09.29 | ₩12,208 | ₩12,262 | ₩12,155 | ₩12,182 | -0.22% | 2.8만 |
|---|
| 2026.09.28 | ₩12,222 | ₩12,222 | ₩12,128 | ₩12,168 | -0.44% | 4.4만 |
|---|
| 2026.09.25 | ₩12,222 | ₩12,262 | ₩12,182 | ₩12,262 | +0.33% | 3.7만 |
|---|
| 2026.09.24 | ₩12,423 | ₩12,423 | ₩12,155 | ₩12,208 | -1.73% | 3.3만 |
|---|
| 2026.09.23 | ₩12,598 | ₩12,624 | ₩12,383 | ₩12,450 | -1.17% | 5.3만 |
|---|
| 2026.09.22 | ₩12,638 | ₩12,638 | ₩12,571 | ₩12,611 | -0.21% | 4.6만 |
|---|
| 2026.09.21 | ₩12,624 | ₩12,678 | ₩12,557 | ₩12,611 | -0.11% | 4.3만 |
|---|
| 2026.09.18 | ₩12,691 | ₩12,718 | ₩12,571 | ₩12,651 | -0.32% | 2.3만 |
|---|
| 2026.09.17 | ₩12,651 | ₩12,732 | ₩12,557 | ₩12,678 | +0.21% | 4.2만 |
|---|
| 2026.09.16 | ₩12,611 | ₩12,691 | ₩12,557 | ₩12,624 | +0.11% | 3.1만 |
|---|
| 2026.09.15 | ₩12,678 | ₩12,678 | ₩12,598 | ₩12,598 | -0.63% | 4.9만 |
|---|
| 2026.09.14 | ₩12,785 | ₩12,893 | ₩12,691 | ₩12,691 | -0.73% | 4.4만 |
|---|
| 2026.09.11 | ₩13,054 | ₩13,067 | ₩12,946 | ₩13,000 | -0.41% | 5.4만 |
|---|
| 2026.09.10 | ₩13,148 | ₩13,148 | ₩13,027 | ₩13,054 | -0.71% | 2.8만 |
|---|
| 2026.09.09 | ₩13,148 | ₩13,215 | ₩13,148 | ₩13,148 | 0.00% | 2만 |
|---|
| 2026.09.08 | ₩13,201 | ₩13,228 | ₩13,188 | ₩13,188 | -0.10% | 1.7만 |
|---|
| 2026.09.04 | ₩13,215 | ₩13,241 | ₩13,188 | ₩13,188 | -0.20% | 1.1만 |
|---|
| 2026.09.03 | ₩13,268 | ₩13,268 | ₩13,215 | ₩13,241 | -0.20% | 8.2천 |
|---|
| 2026.09.02 | ₩13,282 | ₩13,282 | ₩13,215 | ₩13,228 | -0.40% | 1.3만 |
|---|
| 2026.09.01 | ₩13,228 | ₩13,268 | ₩13,201 | ₩13,228 | 0.00% | 2.1만 |
|---|
| 2026.08.31 | ₩13,322 | ₩13,322 | ₩13,228 | ₩13,255 | -0.50% | 2만 |
|---|
| 2026.08.28 | ₩13,295 | ₩13,322 | ₩13,255 | ₩13,282 | -0.10% | 1.8만 |
|---|
| 2026.08.27 | ₩13,268 | ₩13,322 | ₩13,268 | ₩13,282 | +0.10% | 1.5만 |
|---|
| 2026.08.26 | ₩13,335 | ₩13,335 | ₩13,268 | ₩13,295 | -0.30% | 3만 |
|---|
| 2026.08.25 | ₩13,322 | ₩13,402 | ₩13,228 | ₩13,349 | +0.20% | 3.4만 |
|---|
| 2026.08.24 | ₩13,215 | ₩13,255 | ₩13,215 | ₩13,255 | +0.30% | 1.1만 |
|---|
| 2026.08.21 | ₩13,282 | ₩13,322 | ₩13,215 | ₩13,228 | -0.40% | 3.9만 |
|---|
| 2026.08.20 | ₩13,362 | ₩13,416 | ₩13,309 | ₩13,322 | -0.30% | 3.6만 |
|---|
| 2026.08.19 | ₩13,402 | ₩13,429 | ₩13,349 | ₩13,376 | -0.20% | 1.8만 |
|---|
| 2026.08.18 | ₩13,429 | ₩13,429 | ₩13,349 | ₩13,402 | -0.20% | 1.5만 |
|---|
| 2026.08.17 | ₩13,510 | ₩13,510 | ₩13,416 | ₩13,429 | -0.60% | 1.3만 |
|---|
| 2026.08.14 | ₩13,631 | ₩13,644 | ₩13,563 | ₩13,590 | -0.30% | 9.1천 |
|---|
| 2026.08.13 | ₩13,577 | ₩13,631 | ₩13,577 | ₩13,577 | 0.00% | 1.8만 |
|---|
| 2026.08.12 | ₩13,510 | ₩13,577 | ₩13,510 | ₩13,550 | +0.30% | 1.6만 |
|---|
| 2026.08.11 | ₩13,590 | ₩13,590 | ₩13,510 | ₩13,510 | -0.59% | 6.7천 |
|---|
| 2026.08.10 | ₩13,483 | ₩13,590 | ₩13,483 | ₩13,550 | +0.50% | 1.9만 |
|---|
| 2026.08.07 | ₩13,456 | ₩13,563 | ₩13,456 | ₩13,537 | +0.60% | 2.4만 |
|---|
| 2026.08.06 | ₩13,456 | ₩13,496 | ₩13,456 | ₩13,470 | +0.10% | 1.4만 |
|---|
| 2026.08.05 | ₩13,483 | ₩13,550 | ₩13,456 | ₩13,456 | -0.20% | 3.9만 |
|---|
| 2026.08.04 | ₩13,537 | ₩13,537 | ₩13,429 | ₩13,483 | -0.40% | 4.7만 |
|---|
| 2026.08.03 | ₩13,389 | ₩13,483 | ₩13,389 | ₩13,416 | +0.20% | 1.8만 |
|---|
| 2026.07.31 | ₩13,416 | ₩13,537 | ₩13,362 | ₩13,376 | -0.30% | 3.5만 |
|---|
| 2026.07.30 | ₩13,268 | ₩13,416 | ₩13,268 | ₩13,402 | +1.01% | 7.9만 |
|---|
| 2026.07.29 | ₩13,335 | ₩13,496 | ₩13,335 | ₩13,376 | +0.30% | 1.9만 |
|---|
| 2026.07.28 | ₩13,241 | ₩13,510 | ₩13,241 | ₩13,443 | +1.52% | 8.1만 |
|---|
| 2026.07.27 | ₩13,617 | ₩13,644 | ₩13,429 | ₩13,470 | -1.08% | 8.4만 |
|---|
| 2026.07.24 | ₩13,590 | ₩13,671 | ₩13,590 | ₩13,644 | +0.39% | 1.6만 |
|---|
| 2026.07.23 | ₩13,684 | ₩13,818 | ₩13,631 | ₩13,657 | -0.20% | 1.9만 |
|---|
| 2026.07.22 | ₩13,912 | ₩13,912 | ₩13,765 | ₩13,765 | -1.06% | 1.6만 |
|---|
| 2026.07.21 | ₩13,792 | ₩13,926 | ₩13,792 | ₩13,859 | +0.49% | 2.5만 |
|---|
| 2026.07.20 | ₩13,792 | ₩13,845 | ₩13,792 | ₩13,832 | +0.29% | 2.1만 |
|---|
| 2026.07.17 | ₩13,805 | ₩13,939 | ₩13,792 | ₩13,832 | +0.19% | 1만 |
|---|
| 2026.07.16 | ₩13,885 | ₩13,939 | ₩13,845 | ₩13,872 | -0.10% | 2만 |
|---|
| 2026.07.15 | ₩13,885 | ₩14,006 | ₩13,885 | ₩13,926 | +0.29% | 1.2만 |
|---|
| 2026.07.14 | ₩13,912 | ₩14,006 | ₩13,885 | ₩13,926 | +0.10% | 1.7만 |
|---|
| 2026.07.13 | ₩14,033 | ₩14,087 | ₩14,020 | ₩14,060 | +0.19% | 2.1만 |
|---|
| 2026.07.10 | ₩14,020 | ₩14,194 | ₩14,020 | ₩14,140 | +0.86% | 3.3만 |
|---|
| 2026.07.09 | ₩14,046 | ₩14,100 | ₩13,993 | ₩14,020 | -0.19% | 4.1천 |
|---|
| 2026.07.08 | ₩14,087 | ₩14,087 | ₩14,006 | ₩14,020 | -0.48% | 8.1천 |
|---|
| 2026.07.07 | ₩14,073 | ₩14,167 | ₩14,020 | ₩14,127 | +0.38% | 5.3천 |
|---|
| 2026.07.06 | ₩14,100 | ₩14,114 | ₩14,020 | ₩14,073 | -0.19% | 3.7천 |
|---|
| 2026.07.02 | ₩14,100 | ₩14,181 | ₩14,020 | ₩14,127 | +0.19% | 3.3만 |
|---|
| 2026.07.01 | ₩13,979 | ₩14,060 | ₩13,979 | ₩14,033 | +0.38% | 1.1만 |
|---|
| 2026.06.30 | ₩13,979 | ₩14,046 | ₩13,939 | ₩13,953 | -0.19% | 1.3만 |
|---|
| 2026.06.29 | ₩13,885 | ₩13,953 | ₩13,845 | ₩13,953 | +0.48% | 1.7만 |
|---|
| 2026.06.26 | ₩13,859 | ₩13,912 | ₩13,845 | ₩13,845 | -0.10% | 1.4만 |
|---|
| 2026.06.25 | ₩13,885 | ₩13,912 | ₩13,859 | ₩13,912 | +0.19% | 8천 |
|---|
| 2026.06.24 | ₩13,872 | ₩13,899 | ₩13,818 | ₩13,832 | -0.29% | 2.7천 |
|---|
| 2026.06.23 | ₩13,953 | ₩13,953 | ₩13,805 | ₩13,859 | -0.67% | 1.6만 |
|---|
| 2026.06.22 | ₩13,899 | ₩13,899 | ₩13,751 | ₩13,832 | -0.48% | 2만 |
|---|
| 2026.06.18 | ₩13,993 | ₩14,006 | ₩13,859 | ₩13,912 | -0.58% | 6.8천 |
|---|
| 2026.06.17 | ₩13,885 | ₩13,979 | ₩13,872 | ₩13,899 | +0.10% | 1.8만 |
|---|
| 2026.06.16 | ₩13,912 | ₩13,993 | ₩13,912 | ₩13,926 | +0.10% | 4.9천 |
|---|
| 2026.06.15 | ₩13,939 | ₩14,006 | ₩13,724 | ₩13,912 | -0.19% | 2.4만 |
|---|
| 2026.06.12 | ₩13,953 | ₩14,087 | ₩13,899 | ₩14,033 | +0.58% | 8.4천 |
|---|
| 2026.06.11 | ₩13,993 | ₩14,020 | ₩13,966 | ₩13,979 | -0.10% | 3.7천 |
|---|
| 2026.06.10 | ₩13,926 | ₩14,073 | ₩13,926 | ₩13,993 | +0.48% | 9.4천 |
|---|
| 2026.06.09 | ₩13,939 | ₩14,006 | ₩13,939 | ₩13,993 | +0.38% | 3.6천 |
|---|
| 2026.06.08 | ₩13,912 | ₩13,979 | ₩13,912 | ₩13,966 | +0.39% | 7.4천 |
|---|
| 2026.06.05 | ₩14,073 | ₩14,073 | ₩13,818 | ₩13,912 | -1.14% | 1.2만 |
|---|
| 2026.06.04 | ₩13,993 | ₩14,114 | ₩13,993 | ₩14,114 | +0.86% | 1.4만 |
|---|
| 2026.06.03 | ₩14,060 | ₩14,087 | ₩14,006 | ₩14,033 | -0.19% | 6.1천 |
|---|
| 2026.06.02 | ₩14,046 | ₩14,221 | ₩14,020 | ₩14,073 | +0.19% | 4.2만 |
|---|
| 2026.06.01 | ₩13,993 | ₩14,060 | ₩13,993 | ₩14,060 | +0.48% | 1.7만 |
|---|
| 2026.05.29 | ₩14,167 | ₩14,167 | ₩14,006 | ₩14,100 | -0.47% | 1.8만 |
|---|
| 2026.05.28 | ₩14,046 | ₩14,127 | ₩14,046 | ₩14,114 | +0.48% | 6.8천 |
|---|
| 2026.05.27 | ₩14,060 | ₩14,100 | ₩13,953 | ₩14,033 | -0.19% | 1.6만 |
|---|
| 2026.05.26 | ₩14,020 | ₩14,033 | ₩13,953 | ₩14,006 | -0.10% | 3.8천 |
|---|
| 2026.05.22 | ₩14,087 | ₩14,087 | ₩13,939 | ₩14,020 | -0.48% | 6.9천 |
|---|
| 2026.05.21 | ₩13,953 | ₩14,140 | ₩13,885 | ₩14,006 | +0.38% | 1.3만 |
|---|
| 2026.05.20 | ₩13,671 | ₩14,154 | ₩13,671 | ₩14,020 | +2.55% | 13만 |
|---|
| 2026.05.19 | ₩13,604 | ₩13,698 | ₩13,604 | ₩13,657 | +0.39% | 1만 |
|---|
| 2026.05.18 | ₩13,845 | ₩13,872 | ₩13,684 | ₩13,684 | -1.16% | 1.3만 |
|---|
| 2026.05.15 | ₩14,060 | ₩14,060 | ₩13,792 | ₩13,859 | -1.43% | 8.2천 |
|---|
| 2026.05.14 | ₩13,939 | ₩14,020 | ₩13,926 | ₩13,993 | +0.38% | 1.7만 |
|---|
| 2026.05.13 | ₩14,073 | ₩14,114 | ₩14,020 | ₩14,087 | +0.10% | 1.1만 |
|---|
| 2026.05.12 | ₩14,087 | ₩14,154 | ₩14,020 | ₩14,020 | -0.48% | 1.3만 |
|---|
| 2026.05.11 | ₩14,154 | ₩14,181 | ₩14,073 | ₩14,073 | -0.57% | 2.1만 |
|---|
| 2026.05.08 | ₩14,087 | ₩14,167 | ₩14,060 | ₩14,154 | +0.48% | 4.2천 |
|---|
| 2026.05.07 | ₩14,194 | ₩14,194 | ₩14,114 | ₩14,114 | -0.57% | 9.6천 |
|---|
| 2026.05.06 | ₩14,046 | ₩14,140 | ₩14,046 | ₩14,127 | +0.57% | 1.3만 |
|---|
| 2026.05.05 | ₩14,073 | ₩14,073 | ₩14,020 | ₩14,046 | -0.19% | 8.1천 |
|---|
| 2026.05.04 | ₩14,020 | ₩14,087 | ₩13,953 | ₩14,020 | 0.00% | 2.1만 |
|---|
| 2026.05.01 | ₩14,046 | ₩14,087 | ₩13,966 | ₩14,020 | -0.19% | 9.1천 |
|---|
| 2026.04.30 | ₩13,979 | ₩13,979 | ₩13,845 | ₩13,966 | -0.10% | 1.9만 |
|---|
| 2026.04.29 | ₩13,885 | ₩14,006 | ₩13,805 | ₩13,859 | -0.19% | 7천 |
|---|
| 2026.04.28 | ₩13,899 | ₩13,899 | ₩13,818 | ₩13,859 | -0.29% | 5천 |
|---|
| 2026.04.27 | ₩13,885 | ₩13,979 | ₩13,885 | ₩13,885 | 0.00% | 8.2천 |
|---|
| 2026.04.24 | ₩13,859 | ₩13,939 | ₩13,859 | ₩13,885 | +0.19% | 1.9만 |
|---|
| 2026.04.23 | ₩13,939 | ₩13,966 | ₩13,872 | ₩13,899 | -0.29% | 1.9만 |
|---|
| 2026.04.22 | ₩13,966 | ₩13,993 | ₩13,926 | ₩13,953 | -0.10% | 9.8천 |
|---|
| 2026.04.21 | ₩13,993 | ₩14,020 | ₩13,953 | ₩13,966 | -0.19% | 5.5천 |
|---|
| 2026.04.20 | ₩14,033 | ₩14,100 | ₩14,033 | ₩14,033 | 0.00% | 2.4만 |
|---|
| 2026.04.17 | ₩14,006 | ₩14,073 | ₩13,953 | ₩13,993 | -0.10% | 1.3만 |
|---|
| 2026.04.16 | ₩13,939 | ₩14,020 | ₩13,939 | ₩13,979 | +0.29% | 1.8만 |
|---|
| 2026.04.15 | ₩13,912 | ₩14,087 | ₩13,912 | ₩13,926 | +0.10% | 1.9만 |
|---|
| 2026.04.14 | ₩13,912 | ₩14,060 | ₩13,872 | ₩13,953 | +0.29% | 5.8만 |
|---|
| 2026.04.13 | ₩13,939 | ₩13,979 | ₩13,859 | ₩13,979 | +0.29% | 1.9만 |
|---|
| 2026.04.10 | ₩13,979 | ₩13,993 | ₩13,899 | ₩13,912 | -0.48% | 1.6만 |
|---|
| 2026.04.09 | ₩13,832 | ₩14,006 | ₩13,832 | ₩13,953 | +0.87% | 1.8만 |
|---|
| 2026.04.08 | ₩13,872 | ₩13,885 | ₩13,832 | ₩13,872 | 0.00% | 1.9만 |
|---|
| 2026.04.07 | ₩13,657 | ₩13,724 | ₩13,631 | ₩13,724 | +0.49% | 1.9만 |
|---|
| 2026.04.06 | ₩13,671 | ₩13,751 | ₩13,644 | ₩13,644 | -0.20% | 1.4만 |
|---|
| 2026.04.02 | ₩13,671 | ₩13,738 | ₩13,590 | ₩13,698 | +0.20% | 1.6만 |
|---|
| 2026.04.01 | ₩13,617 | ₩13,792 | ₩13,550 | ₩13,671 | +0.39% | 1.8만 |
|---|
| 2026.03.31 | ₩13,335 | ₩13,604 | ₩13,228 | ₩13,550 | +1.61% | 2.3만 |
|---|
| 2026.03.30 | ₩13,322 | ₩13,349 | ₩13,215 | ₩13,228 | -0.70% | 2.2만 |
|---|
| 2026.03.27 | ₩13,537 | ₩13,537 | ₩13,295 | ₩13,322 | -1.59% | 2.9만 |
|---|
| 2026.03.26 | ₩13,657 | ₩13,657 | ₩13,510 | ₩13,550 | -0.79% | 1.3만 |
|---|
| 2026.03.25 | ₩13,724 | ₩13,765 | ₩13,671 | ₩13,711 | -0.10% | 1.2만 |
|---|
| 2026.03.24 | ₩13,577 | ₩13,792 | ₩13,550 | ₩13,644 | +0.49% | 2.9만 |
|---|
| 2026.03.23 | ₩13,577 | ₩13,698 | ₩13,577 | ₩13,671 | +0.69% | 1.3만 |
|---|
| 2026.03.20 | ₩13,617 | ₩13,671 | ₩13,470 | ₩13,537 | -0.59% | 3.5만 |
|---|
| 2026.03.19 | ₩13,778 | ₩13,778 | ₩13,684 | ₩13,751 | -0.19% | 6.8천 |
|---|
| 2026.03.18 | ₩13,912 | ₩13,912 | ₩13,805 | ₩13,845 | -0.48% | 1.2만 |
|---|
| 2026.03.17 | ₩13,751 | ₩13,899 | ₩13,751 | ₩13,859 | +0.78% | 2.4만 |
|---|
| 2026.03.16 | ₩13,778 | ₩13,912 | ₩13,778 | ₩13,832 | +0.39% | 1.1만 |
|---|
| 2026.03.13 | ₩14,060 | ₩14,060 | ₩13,818 | ₩13,872 | -1.34% | 2.1만 |
|---|
| 2026.03.12 | ₩14,100 | ₩14,301 | ₩14,020 | ₩14,020 | -0.57% | 4.1천 |
|---|
| 2026.03.11 | ₩14,181 | ₩14,181 | ₩14,100 | ₩14,100 | -0.57% | 7.1천 |
|---|
| 2026.03.10 | ₩14,033 | ₩14,181 | ₩14,033 | ₩14,140 | +0.76% | 9.2천 |
|---|
| 2026.03.09 | ₩14,221 | ₩14,221 | ₩13,993 | ₩14,087 | -0.94% | 3.1만 |
|---|
| 2026.03.06 | ₩14,382 | ₩14,382 | ₩14,167 | ₩14,234 | -1.03% | 1.6만 |
|---|
| 2026.03.05 | ₩14,449 | ₩14,583 | ₩14,382 | ₩14,382 | -0.46% | 9.1천 |
|---|
| 2026.03.04 | ₩14,503 | ₩14,637 | ₩14,476 | ₩14,543 | +0.28% | 8.1천 |
|---|
| 2026.03.03 | ₩14,583 | ₩14,731 | ₩14,462 | ₩14,516 | -0.46% | 1.6만 |
|---|
| 2026.03.02 | ₩14,570 | ₩14,637 | ₩14,503 | ₩14,623 | +0.37% | 2.3만 |
|---|
| 2026.02.27 | ₩14,596 | ₩14,650 | ₩14,529 | ₩14,596 | 0.00% | 1.9만 |
|---|
| 2026.02.26 | ₩14,570 | ₩14,610 | ₩14,529 | ₩14,583 | +0.09% | 1.3만 |
|---|
| 2026.02.25 | ₩14,583 | ₩14,583 | ₩14,529 | ₩14,529 | -0.37% | 4천 |
|---|
| 2026.02.24 | ₩14,489 | ₩14,543 | ₩14,449 | ₩14,529 | +0.28% | 1.1만 |
|---|
| 2026.02.23 | ₩14,690 | ₩14,717 | ₩14,503 | ₩14,516 | -1.19% | 1.3만 |
|---|
| 2026.02.20 | ₩14,690 | ₩14,717 | ₩14,596 | ₩14,664 | -0.18% | 7.9천 |
|---|
| 2026.02.19 | ₩14,637 | ₩14,690 | ₩14,637 | ₩14,664 | +0.18% | 5.6천 |
|---|
| 2026.02.18 | ₩14,717 | ₩14,717 | ₩14,610 | ₩14,677 | -0.27% | 3.3만 |
|---|
| 2026.02.17 | ₩14,757 | ₩14,757 | ₩14,690 | ₩14,690 | -0.45% | 7.2천 |
|---|
| 2026.02.13 | ₩14,811 | ₩14,932 | ₩14,784 | ₩14,838 | +0.18% | 1.2만 |
|---|
| 2026.02.12 | ₩14,838 | ₩14,892 | ₩14,744 | ₩14,744 | -0.63% | 2.5만 |
|---|
| 2026.02.11 | ₩14,784 | ₩14,892 | ₩14,784 | ₩14,784 | 0.00% | 1.5만 |
|---|
| 2026.02.10 | ₩14,825 | ₩14,999 | ₩14,771 | ₩14,771 | -0.36% | 2만 |
|---|
| 2026.02.09 | ₩14,825 | ₩14,972 | ₩14,811 | ₩14,811 | -0.09% | 2.5만 |
|---|
| 2026.02.06 | ₩14,838 | ₩14,878 | ₩14,784 | ₩14,825 | -0.09% | 2.1만 |
|---|
| 2026.02.05 | ₩14,878 | ₩14,972 | ₩14,784 | ₩14,811 | -0.45% | 1.7만 |
|---|
| 2026.02.04 | ₩14,945 | ₩15,026 | ₩14,851 | ₩14,905 | -0.27% | 2.6만 |
|---|
| 2026.02.03 | ₩14,986 | ₩14,986 | ₩14,865 | ₩14,918 | -0.45% | 1.9만 |
|---|
| 2026.02.02 | ₩14,811 | ₩14,986 | ₩14,811 | ₩14,905 | +0.63% | 4.9만 |
|---|
| 2026.01.30 | ₩14,945 | ₩14,986 | ₩14,865 | ₩14,892 | -0.36% | 2.3만 |
|---|
| 2026.01.29 | ₩14,972 | ₩14,999 | ₩14,865 | ₩14,999 | +0.18% | 2.6만 |
|---|
| 2026.01.28 | ₩14,918 | ₩15,106 | ₩14,905 | ₩14,972 | +0.36% | 2만 |
|---|
| 2026.01.27 | ₩14,932 | ₩15,012 | ₩14,918 | ₩14,918 | -0.09% | 4.6천 |
|---|
| 2026.01.26 | ₩14,972 | ₩14,986 | ₩14,892 | ₩14,932 | -0.27% | 9.5천 |
|---|
| 2026.01.23 | ₩14,918 | ₩14,999 | ₩14,892 | ₩14,932 | +0.09% | 1.8만 |
|---|
| 2026.01.22 | ₩14,918 | ₩15,039 | ₩14,905 | ₩14,932 | +0.09% | 1.7만 |
|---|
| 2026.01.21 | ₩14,972 | ₩15,026 | ₩14,825 | ₩14,959 | -0.09% | 3.5만 |
|---|
| 2026.01.20 | ₩14,959 | ₩14,986 | ₩14,771 | ₩14,986 | +0.18% | 2.7만 |
|---|
| 2026.01.16 | ₩15,026 | ₩15,026 | ₩14,878 | ₩15,012 | -0.09% | 1.1만 |
|---|
| 2026.01.15 | ₩14,945 | ₩15,066 | ₩14,945 | ₩14,999 | +0.36% | 1.5만 |
|---|
| 2026.01.14 | ₩15,160 | ₩15,173 | ₩15,093 | ₩15,173 | +0.09% | 1.1만 |
|---|
| 2026.01.13 | ₩15,147 | ₩15,160 | ₩15,120 | ₩15,120 | -0.18% | 4.3만 |
|---|
| 2026.01.12 | ₩15,106 | ₩15,160 | ₩15,106 | ₩15,160 | +0.36% | 1.4만 |
|---|
| 2026.01.09 | ₩15,147 | ₩15,147 | ₩15,106 | ₩15,106 | -0.27% | 8.9천 |
|---|
| 2026.01.08 | ₩15,079 | ₩15,133 | ₩15,039 | ₩15,133 | +0.36% | 5.3천 |
|---|
| 2026.01.07 | ₩15,160 | ₩15,160 | ₩15,079 | ₩15,147 | -0.09% | 2.6만 |
|---|
| 2026.01.06 | ₩14,972 | ₩15,133 | ₩14,972 | ₩15,106 | +0.90% | 3.3만 |
|---|
| 2026.01.05 | ₩14,945 | ₩15,039 | ₩14,905 | ₩15,039 | +0.63% | 1.8만 |
|---|
| 2026.01.02 | ₩14,986 | ₩14,986 | ₩14,932 | ₩14,959 | -0.18% | 2만 |
|---|
| 2025.12.31 | ₩14,932 | ₩14,986 | ₩14,892 | ₩14,986 | +0.36% | 2.5만 |
|---|
| 2025.12.30 | ₩14,865 | ₩14,959 | ₩14,865 | ₩14,959 | +0.63% | 2.9만 |
|---|
| 2025.12.29 | ₩14,865 | ₩14,892 | ₩14,851 | ₩14,865 | 0.00% | 2.1만 |
|---|
| 2025.12.26 | ₩14,825 | ₩14,918 | ₩14,825 | ₩14,865 | +0.27% | 6.9천 |
|---|
| 2025.12.24 | ₩14,811 | ₩14,905 | ₩14,811 | ₩14,865 | +0.36% | 2.3천 |
|---|
| 2025.12.23 | ₩14,798 | ₩14,892 | ₩14,771 | ₩14,865 | +0.45% | 1.1만 |
|---|
| 2025.12.22 | ₩14,798 | ₩14,838 | ₩14,757 | ₩14,798 | 0.00% | 1.4만 |
|---|
| 2025.12.19 | ₩14,744 | ₩14,811 | ₩14,744 | ₩14,771 | +0.18% | 2만 |
|---|
| 2025.12.18 | ₩14,704 | ₩14,757 | ₩14,690 | ₩14,757 | +0.36% | 1.2만 |
|---|
| 2025.12.17 | ₩14,744 | ₩14,771 | ₩14,690 | ₩14,690 | -0.36% | 8.8천 |
|---|
| 2025.12.16 | ₩14,757 | ₩14,825 | ₩14,731 | ₩14,744 | -0.09% | 9.7천 |
|---|
| 2025.12.15 | ₩14,905 | ₩14,959 | ₩14,865 | ₩14,918 | +0.09% | 1.6만 |
|---|
| 2025.12.12 | ₩14,918 | ₩14,932 | ₩14,838 | ₩14,892 | -0.18% | 1.2만 |
|---|
| 2025.12.11 | ₩14,905 | ₩14,945 | ₩14,892 | ₩14,905 | 0.00% | 9.7천 |
|---|
| 2025.12.10 | ₩14,918 | ₩14,945 | ₩14,851 | ₩14,945 | +0.18% | 1만 |
|---|
| 2025.12.09 | ₩14,878 | ₩14,945 | ₩14,878 | ₩14,892 | +0.09% | 5.5천 |
|---|
| 2025.12.08 | ₩14,932 | ₩14,972 | ₩14,878 | ₩14,905 | -0.18% | 2.1만 |
|---|
| 2025.12.05 | ₩14,972 | ₩14,999 | ₩14,918 | ₩14,945 | -0.18% | 1.6만 |
|---|
| 2025.12.04 | ₩14,905 | ₩14,999 | ₩14,905 | ₩14,932 | +0.18% | 2만 |
|---|
| 2025.12.03 | ₩14,959 | ₩14,972 | ₩14,905 | ₩14,932 | -0.18% | 1.1만 |
|---|
| 2025.12.02 | ₩15,106 | ₩15,106 | ₩14,811 | ₩14,959 | -0.98% | 3.8만 |
|---|
| 2025.12.01 | ₩15,039 | ₩15,160 | ₩15,026 | ₩15,053 | +0.09% | 1.8만 |
|---|
| 2025.11.28 | ₩15,026 | ₩15,147 | ₩15,012 | ₩15,120 | +0.63% | 1.7만 |
|---|
| 2025.11.26 | ₩14,905 | ₩15,012 | ₩14,851 | ₩14,945 | +0.27% | 3.6만 |
|---|
| 2025.11.25 | ₩14,918 | ₩14,986 | ₩14,905 | ₩14,972 | +0.36% | 9.2천 |
|---|
| 2025.11.24 | ₩14,918 | ₩14,986 | ₩14,905 | ₩14,905 | -0.09% | 6.5천 |
|---|
| 2025.11.21 | ₩14,959 | ₩14,999 | ₩14,865 | ₩14,892 | -0.45% | 1.3만 |
|---|
| 2025.11.20 | ₩15,120 | ₩15,120 | ₩14,932 | ₩14,932 | -1.24% | 8.7천 |
|---|
| 2025.11.19 | ₩15,053 | ₩15,079 | ₩14,986 | ₩15,026 | -0.18% | 7.5천 |
|---|
| 2025.11.18 | ₩15,026 | ₩15,106 | ₩14,959 | ₩15,039 | +0.09% | 8.1천 |
|---|
| 2025.11.17 | ₩14,986 | ₩15,066 | ₩14,905 | ₩15,053 | +0.45% | 2만 |
|---|
| 2025.11.14 | ₩15,093 | ₩15,120 | ₩15,053 | ₩15,079 | -0.09% | 4.4만 |
|---|
| 2025.11.13 | ₩15,120 | ₩15,160 | ₩15,026 | ₩15,026 | -0.62% | 1.1만 |
|---|
| 2025.11.12 | ₩15,160 | ₩15,160 | ₩15,066 | ₩15,079 | -0.53% | 1.3만 |
|---|
| 2025.11.11 | ₩15,160 | ₩15,160 | ₩15,039 | ₩15,106 | -0.35% | 1.6만 |
|---|
| 2025.11.10 | ₩14,959 | ₩15,214 | ₩14,945 | ₩15,079 | +0.81% | 2.7만 |
|---|
| 2025.11.07 | ₩15,026 | ₩15,039 | ₩14,986 | ₩14,986 | -0.27% | 3.1천 |
|---|
| 2025.11.06 | ₩15,012 | ₩15,079 | ₩14,999 | ₩15,026 | +0.09% | 6.3천 |
|---|
| 2025.11.05 | ₩15,053 | ₩15,066 | ₩14,972 | ₩14,999 | -0.36% | 9.6천 |
|---|
| 2025.11.04 | ₩15,160 | ₩15,160 | ₩15,039 | ₩15,053 | -0.71% | 2.5만 |
|---|
| 2025.11.03 | ₩15,012 | ₩15,147 | ₩14,972 | ₩15,039 | +0.18% | 2.1만 |
|---|
| 2025.10.31 | ₩15,173 | ₩15,173 | ₩15,093 | ₩15,147 | -0.18% | 1.6만 |
|---|
| 2025.10.30 | ₩15,079 | ₩15,133 | ₩15,079 | ₩15,106 | +0.18% | 1.2만 |
|---|
| 2025.10.29 | ₩14,986 | ₩15,173 | ₩14,986 | ₩15,026 | +0.27% | 4.1만 |
|---|
| 2025.10.28 | ₩14,986 | ₩15,039 | ₩14,892 | ₩14,972 | -0.09% | 9.4천 |
|---|
| 2025.10.27 | ₩14,972 | ₩15,012 | ₩14,959 | ₩14,986 | +0.09% | 1만 |
|---|
| 2025.10.24 | ₩14,892 | ₩14,972 | ₩14,892 | ₩14,918 | +0.18% | 8.7천 |
|---|
| 2025.10.23 | ₩14,865 | ₩14,932 | ₩14,825 | ₩14,865 | 0.00% | 2.4만 |
|---|
| 2025.10.22 | ₩14,838 | ₩14,878 | ₩14,784 | ₩14,825 | -0.09% | 2.1만 |
|---|
| 2025.10.21 | ₩14,731 | ₩14,838 | ₩14,731 | ₩14,811 | +0.55% | 8.8천 |
|---|
| 2025.10.20 | ₩14,811 | ₩15,039 | ₩14,664 | ₩14,704 | -0.72% | 5.1만 |
|---|
| 2025.10.17 | ₩14,986 | ₩14,986 | ₩14,757 | ₩14,771 | -1.43% | 2.3만 |
|---|
| 2025.10.16 | ₩15,106 | ₩15,214 | ₩14,905 | ₩14,999 | -0.71% | 1.5만 |
|---|
| 2025.10.15 | ₩15,160 | ₩15,214 | ₩15,147 | ₩15,160 | 0.00% | 1.2만 |
|---|
| 2025.10.14 | ₩15,160 | ₩15,200 | ₩15,106 | ₩15,147 | -0.09% | 7천 |
|---|
| 2025.10.13 | ₩15,214 | ₩15,214 | ₩15,120 | ₩15,187 | -0.18% | 1.1만 |
|---|
| 2025.10.10 | ₩15,281 | ₩15,281 | ₩14,972 | ₩15,133 | -0.97% | 2만 |
|---|