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 | ₩12,149 | ₩12,202 | ₩12,135 | ₩12,202 | +0.44% | 1.2만 |
| 2026.10.08 | ₩12,122 | ₩12,175 | ₩12,055 | ₩12,108 | -0.11% | 4.3만 |
| 2026.10.07 | ₩12,122 | ₩12,175 | ₩12,095 | ₩12,122 | 0.00% | 8.4천 |
| 2026.10.06 | ₩12,095 | ₩12,216 | ₩12,095 | ₩12,135 | +0.33% | 2.5만 |
| 2026.10.05 | ₩12,202 | ₩12,202 | ₩12,055 | ₩12,095 | -0.88% | 1.4만 |
| 2026.10.02 | ₩12,162 | ₩12,363 | ₩12,095 | ₩12,162 | 0.00% | 4.3만 |
| 2026.10.01 | ₩12,189 | ₩12,189 | ₩12,041 | ₩12,122 | -0.55% | 2.5만 |
| 2026.09.30 | ₩12,242 | ₩12,323 | ₩12,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,189 |
| -0.44% |
| 2만 |
| 2026.09.29 | ₩12,202 | ₩12,256 | ₩12,149 | ₩12,175 | -0.22% | 2.8만 |
|---|
| 2026.09.28 | ₩12,216 | ₩12,216 | ₩12,122 | ₩12,162 | -0.44% | 4.4만 |
|---|
| 2026.09.25 | ₩12,216 | ₩12,256 | ₩12,175 | ₩12,256 | +0.33% | 3.7만 |
|---|
| 2026.09.24 | ₩12,417 | ₩12,417 | ₩12,149 | ₩12,202 | -1.73% | 3.3만 |
|---|
| 2026.09.23 | ₩12,591 | ₩12,618 | ₩12,377 | ₩12,444 | -1.17% | 5.3만 |
|---|
| 2026.09.22 | ₩12,631 | ₩12,631 | ₩12,564 | ₩12,604 | -0.21% | 4.6만 |
|---|
| 2026.09.21 | ₩12,618 | ₩12,672 | ₩12,551 | ₩12,604 | -0.11% | 4.3만 |
|---|
| 2026.09.18 | ₩12,685 | ₩12,712 | ₩12,564 | ₩12,645 | -0.32% | 2.3만 |
|---|
| 2026.09.17 | ₩12,645 | ₩12,725 | ₩12,551 | ₩12,672 | +0.21% | 4.2만 |
|---|
| 2026.09.16 | ₩12,604 | ₩12,685 | ₩12,551 | ₩12,618 | +0.11% | 3.1만 |
|---|
| 2026.09.15 | ₩12,672 | ₩12,672 | ₩12,591 | ₩12,591 | -0.63% | 4.9만 |
|---|
| 2026.09.14 | ₩12,779 | ₩12,886 | ₩12,685 | ₩12,685 | -0.73% | 4.4만 |
|---|
| 2026.09.11 | ₩13,047 | ₩13,060 | ₩12,940 | ₩12,993 | -0.41% | 5.4만 |
|---|
| 2026.09.10 | ₩13,141 | ₩13,141 | ₩13,020 | ₩13,047 | -0.71% | 2.8만 |
|---|
| 2026.09.09 | ₩13,141 | ₩13,208 | ₩13,141 | ₩13,141 | 0.00% | 2만 |
|---|
| 2026.09.08 | ₩13,194 | ₩13,221 | ₩13,181 | ₩13,181 | -0.10% | 1.7만 |
|---|
| 2026.09.04 | ₩13,208 | ₩13,235 | ₩13,181 | ₩13,181 | -0.20% | 1.1만 |
|---|
| 2026.09.03 | ₩13,262 | ₩13,262 | ₩13,208 | ₩13,235 | -0.20% | 8.2천 |
|---|
| 2026.09.02 | ₩13,275 | ₩13,275 | ₩13,208 | ₩13,221 | -0.40% | 1.3만 |
|---|
| 2026.09.01 | ₩13,221 | ₩13,262 | ₩13,194 | ₩13,221 | 0.00% | 2.1만 |
|---|
| 2026.08.31 | ₩13,315 | ₩13,315 | ₩13,221 | ₩13,248 | -0.50% | 2만 |
|---|
| 2026.08.28 | ₩13,288 | ₩13,315 | ₩13,248 | ₩13,275 | -0.10% | 1.8만 |
|---|
| 2026.08.27 | ₩13,262 | ₩13,315 | ₩13,262 | ₩13,275 | +0.10% | 1.5만 |
|---|
| 2026.08.26 | ₩13,329 | ₩13,329 | ₩13,262 | ₩13,288 | -0.30% | 3만 |
|---|
| 2026.08.25 | ₩13,315 | ₩13,396 | ₩13,221 | ₩13,342 | +0.20% | 3.4만 |
|---|
| 2026.08.24 | ₩13,208 | ₩13,248 | ₩13,208 | ₩13,248 | +0.30% | 1.1만 |
|---|
| 2026.08.21 | ₩13,275 | ₩13,315 | ₩13,208 | ₩13,221 | -0.40% | 3.9만 |
|---|
| 2026.08.20 | ₩13,355 | ₩13,409 | ₩13,302 | ₩13,315 | -0.30% | 3.6만 |
|---|
| 2026.08.19 | ₩13,396 | ₩13,422 | ₩13,342 | ₩13,369 | -0.20% | 1.8만 |
|---|
| 2026.08.18 | ₩13,422 | ₩13,422 | ₩13,342 | ₩13,396 | -0.20% | 1.5만 |
|---|
| 2026.08.17 | ₩13,503 | ₩13,503 | ₩13,409 | ₩13,422 | -0.60% | 1.3만 |
|---|
| 2026.08.14 | ₩13,624 | ₩13,637 | ₩13,556 | ₩13,583 | -0.30% | 9.1천 |
|---|
| 2026.08.13 | ₩13,570 | ₩13,624 | ₩13,570 | ₩13,570 | 0.00% | 1.8만 |
|---|
| 2026.08.12 | ₩13,503 | ₩13,570 | ₩13,503 | ₩13,543 | +0.30% | 1.6만 |
|---|
| 2026.08.11 | ₩13,583 | ₩13,583 | ₩13,503 | ₩13,503 | -0.59% | 6.7천 |
|---|
| 2026.08.10 | ₩13,476 | ₩13,583 | ₩13,476 | ₩13,543 | +0.50% | 1.9만 |
|---|
| 2026.08.07 | ₩13,449 | ₩13,556 | ₩13,449 | ₩13,530 | +0.60% | 2.4만 |
|---|
| 2026.08.06 | ₩13,449 | ₩13,489 | ₩13,449 | ₩13,463 | +0.10% | 1.4만 |
|---|
| 2026.08.05 | ₩13,476 | ₩13,543 | ₩13,449 | ₩13,449 | -0.20% | 3.9만 |
|---|
| 2026.08.04 | ₩13,530 | ₩13,530 | ₩13,422 | ₩13,476 | -0.40% | 4.7만 |
|---|
| 2026.08.03 | ₩13,382 | ₩13,476 | ₩13,382 | ₩13,409 | +0.20% | 1.8만 |
|---|
| 2026.07.31 | ₩13,409 | ₩13,530 | ₩13,355 | ₩13,369 | -0.30% | 3.5만 |
|---|
| 2026.07.30 | ₩13,262 | ₩13,409 | ₩13,262 | ₩13,396 | +1.01% | 7.9만 |
|---|
| 2026.07.29 | ₩13,329 | ₩13,489 | ₩13,329 | ₩13,369 | +0.30% | 1.9만 |
|---|
| 2026.07.28 | ₩13,235 | ₩13,503 | ₩13,235 | ₩13,436 | +1.52% | 8.1만 |
|---|
| 2026.07.27 | ₩13,610 | ₩13,637 | ₩13,422 | ₩13,463 | -1.08% | 8.4만 |
|---|
| 2026.07.24 | ₩13,583 | ₩13,664 | ₩13,583 | ₩13,637 | +0.39% | 1.6만 |
|---|
| 2026.07.23 | ₩13,677 | ₩13,811 | ₩13,624 | ₩13,650 | -0.20% | 1.9만 |
|---|
| 2026.07.22 | ₩13,905 | ₩13,905 | ₩13,758 | ₩13,758 | -1.06% | 1.6만 |
|---|
| 2026.07.21 | ₩13,784 | ₩13,919 | ₩13,784 | ₩13,851 | +0.49% | 2.5만 |
|---|
| 2026.07.20 | ₩13,784 | ₩13,838 | ₩13,784 | ₩13,825 | +0.29% | 2.1만 |
|---|
| 2026.07.17 | ₩13,798 | ₩13,932 | ₩13,784 | ₩13,825 | +0.19% | 1만 |
|---|
| 2026.07.16 | ₩13,878 | ₩13,932 | ₩13,838 | ₩13,865 | -0.10% | 2만 |
|---|
| 2026.07.15 | ₩13,878 | ₩13,999 | ₩13,878 | ₩13,919 | +0.29% | 1.2만 |
|---|
| 2026.07.14 | ₩13,905 | ₩13,999 | ₩13,878 | ₩13,919 | +0.10% | 1.7만 |
|---|
| 2026.07.13 | ₩14,026 | ₩14,079 | ₩14,012 | ₩14,053 | +0.19% | 2.1만 |
|---|
| 2026.07.10 | ₩14,012 | ₩14,187 | ₩14,012 | ₩14,133 | +0.86% | 3.3만 |
|---|
| 2026.07.09 | ₩14,039 | ₩14,093 | ₩13,986 | ₩14,012 | -0.19% | 4.1천 |
|---|
| 2026.07.08 | ₩14,079 | ₩14,079 | ₩13,999 | ₩14,012 | -0.48% | 8.1천 |
|---|
| 2026.07.07 | ₩14,066 | ₩14,160 | ₩14,012 | ₩14,120 | +0.38% | 5.3천 |
|---|
| 2026.07.06 | ₩14,093 | ₩14,106 | ₩14,012 | ₩14,066 | -0.19% | 3.7천 |
|---|
| 2026.07.02 | ₩14,093 | ₩14,173 | ₩14,012 | ₩14,120 | +0.19% | 3.3만 |
|---|
| 2026.07.01 | ₩13,972 | ₩14,053 | ₩13,972 | ₩14,026 | +0.38% | 1.1만 |
|---|
| 2026.06.30 | ₩13,972 | ₩14,039 | ₩13,932 | ₩13,945 | -0.19% | 1.3만 |
|---|
| 2026.06.29 | ₩13,878 | ₩13,945 | ₩13,838 | ₩13,945 | +0.48% | 1.7만 |
|---|
| 2026.06.26 | ₩13,851 | ₩13,905 | ₩13,838 | ₩13,838 | -0.10% | 1.4만 |
|---|
| 2026.06.25 | ₩13,878 | ₩13,905 | ₩13,851 | ₩13,905 | +0.19% | 8천 |
|---|
| 2026.06.24 | ₩13,865 | ₩13,892 | ₩13,811 | ₩13,825 | -0.29% | 2.7천 |
|---|
| 2026.06.23 | ₩13,945 | ₩13,945 | ₩13,798 | ₩13,851 | -0.67% | 1.6만 |
|---|
| 2026.06.22 | ₩13,892 | ₩13,892 | ₩13,744 | ₩13,825 | -0.48% | 2만 |
|---|
| 2026.06.18 | ₩13,986 | ₩13,999 | ₩13,851 | ₩13,905 | -0.58% | 6.8천 |
|---|
| 2026.06.17 | ₩13,878 | ₩13,972 | ₩13,865 | ₩13,892 | +0.10% | 1.8만 |
|---|
| 2026.06.16 | ₩13,905 | ₩13,986 | ₩13,905 | ₩13,919 | +0.10% | 4.9천 |
|---|
| 2026.06.15 | ₩13,932 | ₩13,999 | ₩13,717 | ₩13,905 | -0.19% | 2.4만 |
|---|
| 2026.06.12 | ₩13,945 | ₩14,079 | ₩13,892 | ₩14,026 | +0.58% | 8.4천 |
|---|
| 2026.06.11 | ₩13,986 | ₩14,012 | ₩13,959 | ₩13,972 | -0.10% | 3.7천 |
|---|
| 2026.06.10 | ₩13,919 | ₩14,066 | ₩13,919 | ₩13,986 | +0.48% | 9.4천 |
|---|
| 2026.06.09 | ₩13,932 | ₩13,999 | ₩13,932 | ₩13,986 | +0.38% | 3.6천 |
|---|
| 2026.06.08 | ₩13,905 | ₩13,972 | ₩13,905 | ₩13,959 | +0.39% | 7.4천 |
|---|
| 2026.06.05 | ₩14,066 | ₩14,066 | ₩13,811 | ₩13,905 | -1.14% | 1.2만 |
|---|
| 2026.06.04 | ₩13,986 | ₩14,106 | ₩13,986 | ₩14,106 | +0.86% | 1.4만 |
|---|
| 2026.06.03 | ₩14,053 | ₩14,079 | ₩13,999 | ₩14,026 | -0.19% | 6.1천 |
|---|
| 2026.06.02 | ₩14,039 | ₩14,214 | ₩14,012 | ₩14,066 | +0.19% | 4.2만 |
|---|
| 2026.06.01 | ₩13,986 | ₩14,053 | ₩13,986 | ₩14,053 | +0.48% | 1.7만 |
|---|
| 2026.05.29 | ₩14,160 | ₩14,160 | ₩13,999 | ₩14,093 | -0.47% | 1.8만 |
|---|
| 2026.05.28 | ₩14,039 | ₩14,120 | ₩14,039 | ₩14,106 | +0.48% | 6.8천 |
|---|
| 2026.05.27 | ₩14,053 | ₩14,093 | ₩13,945 | ₩14,026 | -0.19% | 1.6만 |
|---|
| 2026.05.26 | ₩14,012 | ₩14,026 | ₩13,945 | ₩13,999 | -0.10% | 3.8천 |
|---|
| 2026.05.22 | ₩14,079 | ₩14,079 | ₩13,932 | ₩14,012 | -0.48% | 6.9천 |
|---|
| 2026.05.21 | ₩13,945 | ₩14,133 | ₩13,878 | ₩13,999 | +0.38% | 1.3만 |
|---|
| 2026.05.20 | ₩13,664 | ₩14,146 | ₩13,664 | ₩14,012 | +2.55% | 13만 |
|---|
| 2026.05.19 | ₩13,597 | ₩13,691 | ₩13,597 | ₩13,650 | +0.39% | 1만 |
|---|
| 2026.05.18 | ₩13,838 | ₩13,865 | ₩13,677 | ₩13,677 | -1.16% | 1.3만 |
|---|
| 2026.05.15 | ₩14,053 | ₩14,053 | ₩13,784 | ₩13,851 | -1.43% | 8.2천 |
|---|
| 2026.05.14 | ₩13,932 | ₩14,012 | ₩13,919 | ₩13,986 | +0.38% | 1.7만 |
|---|
| 2026.05.13 | ₩14,066 | ₩14,106 | ₩14,012 | ₩14,079 | +0.10% | 1.1만 |
|---|
| 2026.05.12 | ₩14,079 | ₩14,146 | ₩14,012 | ₩14,012 | -0.48% | 1.3만 |
|---|
| 2026.05.11 | ₩14,146 | ₩14,173 | ₩14,066 | ₩14,066 | -0.57% | 2.1만 |
|---|
| 2026.05.08 | ₩14,079 | ₩14,160 | ₩14,053 | ₩14,146 | +0.48% | 4.2천 |
|---|
| 2026.05.07 | ₩14,187 | ₩14,187 | ₩14,106 | ₩14,106 | -0.57% | 9.6천 |
|---|
| 2026.05.06 | ₩14,039 | ₩14,133 | ₩14,039 | ₩14,120 | +0.57% | 1.3만 |
|---|
| 2026.05.05 | ₩14,066 | ₩14,066 | ₩14,012 | ₩14,039 | -0.19% | 8.1천 |
|---|
| 2026.05.04 | ₩14,012 | ₩14,079 | ₩13,945 | ₩14,012 | 0.00% | 2.1만 |
|---|
| 2026.05.01 | ₩14,039 | ₩14,079 | ₩13,959 | ₩14,012 | -0.19% | 9.1천 |
|---|
| 2026.04.30 | ₩13,972 | ₩13,972 | ₩13,838 | ₩13,959 | -0.10% | 1.9만 |
|---|
| 2026.04.29 | ₩13,878 | ₩13,999 | ₩13,798 | ₩13,851 | -0.19% | 7천 |
|---|
| 2026.04.28 | ₩13,892 | ₩13,892 | ₩13,811 | ₩13,851 | -0.29% | 5천 |
|---|
| 2026.04.27 | ₩13,878 | ₩13,972 | ₩13,878 | ₩13,878 | 0.00% | 8.2천 |
|---|
| 2026.04.24 | ₩13,851 | ₩13,932 | ₩13,851 | ₩13,878 | +0.19% | 1.9만 |
|---|
| 2026.04.23 | ₩13,932 | ₩13,959 | ₩13,865 | ₩13,892 | -0.29% | 1.9만 |
|---|
| 2026.04.22 | ₩13,959 | ₩13,986 | ₩13,919 | ₩13,945 | -0.10% | 9.8천 |
|---|
| 2026.04.21 | ₩13,986 | ₩14,012 | ₩13,945 | ₩13,959 | -0.19% | 5.5천 |
|---|
| 2026.04.20 | ₩14,026 | ₩14,093 | ₩14,026 | ₩14,026 | 0.00% | 2.4만 |
|---|
| 2026.04.17 | ₩13,999 | ₩14,066 | ₩13,945 | ₩13,986 | -0.10% | 1.3만 |
|---|
| 2026.04.16 | ₩13,932 | ₩14,012 | ₩13,932 | ₩13,972 | +0.29% | 1.8만 |
|---|
| 2026.04.15 | ₩13,905 | ₩14,079 | ₩13,905 | ₩13,919 | +0.10% | 1.9만 |
|---|
| 2026.04.14 | ₩13,905 | ₩14,053 | ₩13,865 | ₩13,945 | +0.29% | 5.8만 |
|---|
| 2026.04.13 | ₩13,932 | ₩13,972 | ₩13,851 | ₩13,972 | +0.29% | 1.9만 |
|---|
| 2026.04.10 | ₩13,972 | ₩13,986 | ₩13,892 | ₩13,905 | -0.48% | 1.6만 |
|---|
| 2026.04.09 | ₩13,825 | ₩13,999 | ₩13,825 | ₩13,945 | +0.87% | 1.8만 |
|---|
| 2026.04.08 | ₩13,865 | ₩13,878 | ₩13,825 | ₩13,865 | 0.00% | 1.9만 |
|---|
| 2026.04.07 | ₩13,650 | ₩13,717 | ₩13,624 | ₩13,717 | +0.49% | 1.9만 |
|---|
| 2026.04.06 | ₩13,664 | ₩13,744 | ₩13,637 | ₩13,637 | -0.20% | 1.4만 |
|---|
| 2026.04.02 | ₩13,664 | ₩13,731 | ₩13,583 | ₩13,691 | +0.20% | 1.6만 |
|---|
| 2026.04.01 | ₩13,610 | ₩13,784 | ₩13,543 | ₩13,664 | +0.39% | 1.8만 |
|---|
| 2026.03.31 | ₩13,329 | ₩13,597 | ₩13,221 | ₩13,543 | +1.61% | 2.3만 |
|---|
| 2026.03.30 | ₩13,315 | ₩13,342 | ₩13,208 | ₩13,221 | -0.70% | 2.2만 |
|---|
| 2026.03.27 | ₩13,530 | ₩13,530 | ₩13,288 | ₩13,315 | -1.59% | 2.9만 |
|---|
| 2026.03.26 | ₩13,650 | ₩13,650 | ₩13,503 | ₩13,543 | -0.79% | 1.3만 |
|---|
| 2026.03.25 | ₩13,717 | ₩13,758 | ₩13,664 | ₩13,704 | -0.10% | 1.2만 |
|---|
| 2026.03.24 | ₩13,570 | ₩13,784 | ₩13,543 | ₩13,637 | +0.49% | 2.9만 |
|---|
| 2026.03.23 | ₩13,570 | ₩13,691 | ₩13,570 | ₩13,664 | +0.69% | 1.3만 |
|---|
| 2026.03.20 | ₩13,610 | ₩13,664 | ₩13,463 | ₩13,530 | -0.59% | 3.5만 |
|---|
| 2026.03.19 | ₩13,771 | ₩13,771 | ₩13,677 | ₩13,744 | -0.19% | 6.8천 |
|---|
| 2026.03.18 | ₩13,905 | ₩13,905 | ₩13,798 | ₩13,838 | -0.48% | 1.2만 |
|---|
| 2026.03.17 | ₩13,744 | ₩13,892 | ₩13,744 | ₩13,851 | +0.78% | 2.4만 |
|---|
| 2026.03.16 | ₩13,771 | ₩13,905 | ₩13,771 | ₩13,825 | +0.39% | 1.1만 |
|---|
| 2026.03.13 | ₩14,053 | ₩14,053 | ₩13,811 | ₩13,865 | -1.34% | 2.1만 |
|---|
| 2026.03.12 | ₩14,093 | ₩14,294 | ₩14,012 | ₩14,012 | -0.57% | 4.1천 |
|---|
| 2026.03.11 | ₩14,173 | ₩14,173 | ₩14,093 | ₩14,093 | -0.57% | 7.1천 |
|---|
| 2026.03.10 | ₩14,026 | ₩14,173 | ₩14,026 | ₩14,133 | +0.76% | 9.2천 |
|---|
| 2026.03.09 | ₩14,214 | ₩14,214 | ₩13,986 | ₩14,079 | -0.94% | 3.1만 |
|---|
| 2026.03.06 | ₩14,374 | ₩14,374 | ₩14,160 | ₩14,227 | -1.03% | 1.6만 |
|---|
| 2026.03.05 | ₩14,441 | ₩14,576 | ₩14,374 | ₩14,374 | -0.46% | 9.1천 |
|---|
| 2026.03.04 | ₩14,495 | ₩14,629 | ₩14,468 | ₩14,535 | +0.28% | 8.1천 |
|---|
| 2026.03.03 | ₩14,576 | ₩14,723 | ₩14,455 | ₩14,509 | -0.46% | 1.6만 |
|---|
| 2026.03.02 | ₩14,562 | ₩14,629 | ₩14,495 | ₩14,616 | +0.37% | 2.3만 |
|---|
| 2026.02.27 | ₩14,589 | ₩14,643 | ₩14,522 | ₩14,589 | 0.00% | 1.9만 |
|---|
| 2026.02.26 | ₩14,562 | ₩14,602 | ₩14,522 | ₩14,576 | +0.09% | 1.3만 |
|---|
| 2026.02.25 | ₩14,576 | ₩14,576 | ₩14,522 | ₩14,522 | -0.37% | 4천 |
|---|
| 2026.02.24 | ₩14,482 | ₩14,535 | ₩14,441 | ₩14,522 | +0.28% | 1.1만 |
|---|
| 2026.02.23 | ₩14,683 | ₩14,710 | ₩14,495 | ₩14,509 | -1.19% | 1.3만 |
|---|
| 2026.02.20 | ₩14,683 | ₩14,710 | ₩14,589 | ₩14,656 | -0.18% | 7.9천 |
|---|
| 2026.02.19 | ₩14,629 | ₩14,683 | ₩14,629 | ₩14,656 | +0.18% | 5.6천 |
|---|
| 2026.02.18 | ₩14,710 | ₩14,710 | ₩14,602 | ₩14,669 | -0.27% | 3.3만 |
|---|
| 2026.02.17 | ₩14,750 | ₩14,750 | ₩14,683 | ₩14,683 | -0.45% | 7.2천 |
|---|
| 2026.02.13 | ₩14,804 | ₩14,924 | ₩14,777 | ₩14,830 | +0.18% | 1.2만 |
|---|
| 2026.02.12 | ₩14,830 | ₩14,884 | ₩14,736 | ₩14,736 | -0.63% | 2.5만 |
|---|
| 2026.02.11 | ₩14,777 | ₩14,884 | ₩14,777 | ₩14,777 | 0.00% | 1.5만 |
|---|
| 2026.02.10 | ₩14,817 | ₩14,991 | ₩14,763 | ₩14,763 | -0.36% | 2만 |
|---|
| 2026.02.09 | ₩14,817 | ₩14,964 | ₩14,804 | ₩14,804 | -0.09% | 2.5만 |
|---|
| 2026.02.06 | ₩14,830 | ₩14,871 | ₩14,777 | ₩14,817 | -0.09% | 2.1만 |
|---|
| 2026.02.05 | ₩14,871 | ₩14,964 | ₩14,777 | ₩14,804 | -0.45% | 1.7만 |
|---|
| 2026.02.04 | ₩14,938 | ₩15,018 | ₩14,844 | ₩14,897 | -0.27% | 2.6만 |
|---|
| 2026.02.03 | ₩14,978 | ₩14,978 | ₩14,857 | ₩14,911 | -0.45% | 1.9만 |
|---|
| 2026.02.02 | ₩14,804 | ₩14,978 | ₩14,804 | ₩14,897 | +0.63% | 4.9만 |
|---|
| 2026.01.30 | ₩14,938 | ₩14,978 | ₩14,857 | ₩14,884 | -0.36% | 2.3만 |
|---|
| 2026.01.29 | ₩14,964 | ₩14,991 | ₩14,857 | ₩14,991 | +0.18% | 2.6만 |
|---|
| 2026.01.28 | ₩14,911 | ₩15,099 | ₩14,897 | ₩14,964 | +0.36% | 2만 |
|---|
| 2026.01.27 | ₩14,924 | ₩15,005 | ₩14,911 | ₩14,911 | -0.09% | 4.6천 |
|---|
| 2026.01.26 | ₩14,964 | ₩14,978 | ₩14,884 | ₩14,924 | -0.27% | 9.5천 |
|---|
| 2026.01.23 | ₩14,911 | ₩14,991 | ₩14,884 | ₩14,924 | +0.09% | 1.8만 |
|---|
| 2026.01.22 | ₩14,911 | ₩15,031 | ₩14,897 | ₩14,924 | +0.09% | 1.7만 |
|---|
| 2026.01.21 | ₩14,964 | ₩15,018 | ₩14,817 | ₩14,951 | -0.09% | 3.5만 |
|---|
| 2026.01.20 | ₩14,951 | ₩14,978 | ₩14,763 | ₩14,978 | +0.18% | 2.7만 |
|---|
| 2026.01.16 | ₩15,018 | ₩15,018 | ₩14,871 | ₩15,005 | -0.09% | 1.1만 |
|---|
| 2026.01.15 | ₩14,938 | ₩15,058 | ₩14,938 | ₩14,991 | +0.36% | 1.5만 |
|---|
| 2026.01.14 | ₩15,152 | ₩15,166 | ₩15,085 | ₩15,166 | +0.09% | 1.1만 |
|---|
| 2026.01.13 | ₩15,139 | ₩15,152 | ₩15,112 | ₩15,112 | -0.18% | 4.3만 |
|---|
| 2026.01.12 | ₩15,099 | ₩15,152 | ₩15,099 | ₩15,152 | +0.36% | 1.4만 |
|---|
| 2026.01.09 | ₩15,139 | ₩15,139 | ₩15,099 | ₩15,099 | -0.27% | 8.9천 |
|---|
| 2026.01.08 | ₩15,072 | ₩15,125 | ₩15,031 | ₩15,125 | +0.36% | 5.3천 |
|---|
| 2026.01.07 | ₩15,152 | ₩15,152 | ₩15,072 | ₩15,139 | -0.09% | 2.6만 |
|---|
| 2026.01.06 | ₩14,964 | ₩15,125 | ₩14,964 | ₩15,099 | +0.90% | 3.3만 |
|---|
| 2026.01.05 | ₩14,938 | ₩15,031 | ₩14,897 | ₩15,031 | +0.63% | 1.8만 |
|---|
| 2026.01.02 | ₩14,978 | ₩14,978 | ₩14,924 | ₩14,951 | -0.18% | 2만 |
|---|
| 2025.12.31 | ₩14,924 | ₩14,978 | ₩14,884 | ₩14,978 | +0.36% | 2.5만 |
|---|
| 2025.12.30 | ₩14,857 | ₩14,951 | ₩14,857 | ₩14,951 | +0.63% | 2.9만 |
|---|
| 2025.12.29 | ₩14,857 | ₩14,884 | ₩14,844 | ₩14,857 | 0.00% | 2.1만 |
|---|
| 2025.12.26 | ₩14,817 | ₩14,911 | ₩14,817 | ₩14,857 | +0.27% | 6.9천 |
|---|
| 2025.12.24 | ₩14,804 | ₩14,897 | ₩14,804 | ₩14,857 | +0.36% | 2.3천 |
|---|
| 2025.12.23 | ₩14,790 | ₩14,884 | ₩14,763 | ₩14,857 | +0.45% | 1.1만 |
|---|
| 2025.12.22 | ₩14,790 | ₩14,830 | ₩14,750 | ₩14,790 | 0.00% | 1.4만 |
|---|
| 2025.12.19 | ₩14,736 | ₩14,804 | ₩14,736 | ₩14,763 | +0.18% | 2만 |
|---|
| 2025.12.18 | ₩14,696 | ₩14,750 | ₩14,683 | ₩14,750 | +0.36% | 1.2만 |
|---|
| 2025.12.17 | ₩14,736 | ₩14,763 | ₩14,683 | ₩14,683 | -0.36% | 8.8천 |
|---|
| 2025.12.16 | ₩14,750 | ₩14,817 | ₩14,723 | ₩14,736 | -0.09% | 9.7천 |
|---|
| 2025.12.15 | ₩14,897 | ₩14,951 | ₩14,857 | ₩14,911 | +0.09% | 1.6만 |
|---|
| 2025.12.12 | ₩14,911 | ₩14,924 | ₩14,830 | ₩14,884 | -0.18% | 1.2만 |
|---|
| 2025.12.11 | ₩14,897 | ₩14,938 | ₩14,884 | ₩14,897 | 0.00% | 9.7천 |
|---|
| 2025.12.10 | ₩14,911 | ₩14,938 | ₩14,844 | ₩14,938 | +0.18% | 1만 |
|---|
| 2025.12.09 | ₩14,871 | ₩14,938 | ₩14,871 | ₩14,884 | +0.09% | 5.5천 |
|---|
| 2025.12.08 | ₩14,924 | ₩14,964 | ₩14,871 | ₩14,897 | -0.18% | 2.1만 |
|---|
| 2025.12.05 | ₩14,964 | ₩14,991 | ₩14,911 | ₩14,938 | -0.18% | 1.6만 |
|---|
| 2025.12.04 | ₩14,897 | ₩14,991 | ₩14,897 | ₩14,924 | +0.18% | 2만 |
|---|
| 2025.12.03 | ₩14,951 | ₩14,964 | ₩14,897 | ₩14,924 | -0.18% | 1.1만 |
|---|
| 2025.12.02 | ₩15,099 | ₩15,099 | ₩14,804 | ₩14,951 | -0.98% | 3.8만 |
|---|
| 2025.12.01 | ₩15,031 | ₩15,152 | ₩15,018 | ₩15,045 | +0.09% | 1.8만 |
|---|
| 2025.11.28 | ₩15,018 | ₩15,139 | ₩15,005 | ₩15,112 | +0.63% | 1.7만 |
|---|
| 2025.11.26 | ₩14,897 | ₩15,005 | ₩14,844 | ₩14,938 | +0.27% | 3.6만 |
|---|
| 2025.11.25 | ₩14,911 | ₩14,978 | ₩14,897 | ₩14,964 | +0.36% | 9.2천 |
|---|
| 2025.11.24 | ₩14,911 | ₩14,978 | ₩14,897 | ₩14,897 | -0.09% | 6.5천 |
|---|
| 2025.11.21 | ₩14,951 | ₩14,991 | ₩14,857 | ₩14,884 | -0.45% | 1.3만 |
|---|
| 2025.11.20 | ₩15,112 | ₩15,112 | ₩14,924 | ₩14,924 | -1.24% | 8.7천 |
|---|
| 2025.11.19 | ₩15,045 | ₩15,072 | ₩14,978 | ₩15,018 | -0.18% | 7.5천 |
|---|
| 2025.11.18 | ₩15,018 | ₩15,099 | ₩14,951 | ₩15,031 | +0.09% | 8.1천 |
|---|
| 2025.11.17 | ₩14,978 | ₩15,058 | ₩14,897 | ₩15,045 | +0.45% | 2만 |
|---|
| 2025.11.14 | ₩15,085 | ₩15,112 | ₩15,045 | ₩15,072 | -0.09% | 4.4만 |
|---|
| 2025.11.13 | ₩15,112 | ₩15,152 | ₩15,018 | ₩15,018 | -0.62% | 1.1만 |
|---|
| 2025.11.12 | ₩15,152 | ₩15,152 | ₩15,058 | ₩15,072 | -0.53% | 1.3만 |
|---|
| 2025.11.11 | ₩15,152 | ₩15,152 | ₩15,031 | ₩15,099 | -0.35% | 1.6만 |
|---|
| 2025.11.10 | ₩14,951 | ₩15,206 | ₩14,938 | ₩15,072 | +0.81% | 2.7만 |
|---|
| 2025.11.07 | ₩15,018 | ₩15,031 | ₩14,978 | ₩14,978 | -0.27% | 3.1천 |
|---|
| 2025.11.06 | ₩15,005 | ₩15,072 | ₩14,991 | ₩15,018 | +0.09% | 6.3천 |
|---|
| 2025.11.05 | ₩15,045 | ₩15,058 | ₩14,964 | ₩14,991 | -0.36% | 9.6천 |
|---|
| 2025.11.04 | ₩15,152 | ₩15,152 | ₩15,031 | ₩15,045 | -0.71% | 2.5만 |
|---|
| 2025.11.03 | ₩15,005 | ₩15,139 | ₩14,964 | ₩15,031 | +0.18% | 2.1만 |
|---|
| 2025.10.31 | ₩15,166 | ₩15,166 | ₩15,085 | ₩15,139 | -0.18% | 1.6만 |
|---|
| 2025.10.30 | ₩15,072 | ₩15,125 | ₩15,072 | ₩15,099 | +0.18% | 1.2만 |
|---|
| 2025.10.29 | ₩14,978 | ₩15,166 | ₩14,978 | ₩15,018 | +0.27% | 4.1만 |
|---|
| 2025.10.28 | ₩14,978 | ₩15,031 | ₩14,884 | ₩14,964 | -0.09% | 9.4천 |
|---|
| 2025.10.27 | ₩14,964 | ₩15,005 | ₩14,951 | ₩14,978 | +0.09% | 1만 |
|---|
| 2025.10.24 | ₩14,884 | ₩14,964 | ₩14,884 | ₩14,911 | +0.18% | 8.7천 |
|---|
| 2025.10.23 | ₩14,857 | ₩14,924 | ₩14,817 | ₩14,857 | 0.00% | 2.4만 |
|---|
| 2025.10.22 | ₩14,830 | ₩14,871 | ₩14,777 | ₩14,817 | -0.09% | 2.1만 |
|---|
| 2025.10.21 | ₩14,723 | ₩14,830 | ₩14,723 | ₩14,804 | +0.55% | 8.8천 |
|---|
| 2025.10.20 | ₩14,804 | ₩15,031 | ₩14,656 | ₩14,696 | -0.72% | 5.1만 |
|---|
| 2025.10.17 | ₩14,978 | ₩14,978 | ₩14,750 | ₩14,763 | -1.43% | 2.3만 |
|---|
| 2025.10.16 | ₩15,099 | ₩15,206 | ₩14,897 | ₩14,991 | -0.71% | 1.5만 |
|---|
| 2025.10.15 | ₩15,152 | ₩15,206 | ₩15,139 | ₩15,152 | 0.00% | 1.2만 |
|---|
| 2025.10.14 | ₩15,152 | ₩15,192 | ₩15,099 | ₩15,139 | -0.09% | 7천 |
|---|
| 2025.10.13 | ₩15,206 | ₩15,206 | ₩15,112 | ₩15,179 | -0.18% | 1.1만 |
|---|
| 2025.10.10 | ₩15,273 | ₩15,273 | ₩14,964 | ₩15,125 | -0.97% | 2만 |
|---|