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 | ₩12,150 | ₩12,204 | ₩12,137 | ₩12,204 | +0.44% | 1.2만 |
| 2026.10.08 | ₩12,123 | ₩12,177 | ₩12,056 | ₩12,110 | -0.11% | 4.3만 |
| 2026.10.07 | ₩12,123 | ₩12,177 | ₩12,096 | ₩12,123 | 0.00% | 8.4천 |
| 2026.10.06 | ₩12,096 | ₩12,217 | ₩12,096 | ₩12,137 | +0.33% | 2.5만 |
| 2026.10.05 | ₩12,204 | ₩12,204 | ₩12,056 | ₩12,096 | -0.88% | 1.4만 |
| 2026.10.02 | ₩12,164 | ₩12,365 | ₩12,096 | ₩12,164 | 0.00% | 4.3만 |
| 2026.10.01 | ₩12,190 | ₩12,190 | ₩12,043 | ₩12,123 | -0.55% | 2.5만 |
| 2026.09.30 | ₩12,244 | ₩12,324 | ₩12,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,190 |
| -0.44% |
| 2만 |
| 2026.09.29 | ₩12,204 | ₩12,257 | ₩12,150 | ₩12,177 | -0.22% | 2.8만 |
|---|
| 2026.09.28 | ₩12,217 | ₩12,217 | ₩12,123 | ₩12,164 | -0.44% | 4.4만 |
|---|
| 2026.09.25 | ₩12,217 | ₩12,257 | ₩12,177 | ₩12,257 | +0.33% | 3.7만 |
|---|
| 2026.09.24 | ₩12,418 | ₩12,418 | ₩12,150 | ₩12,204 | -1.73% | 3.3만 |
|---|
| 2026.09.23 | ₩12,593 | ₩12,619 | ₩12,378 | ₩12,445 | -1.17% | 5.3만 |
|---|
| 2026.09.22 | ₩12,633 | ₩12,633 | ₩12,566 | ₩12,606 | -0.21% | 4.6만 |
|---|
| 2026.09.21 | ₩12,619 | ₩12,673 | ₩12,552 | ₩12,606 | -0.11% | 4.3만 |
|---|
| 2026.09.18 | ₩12,687 | ₩12,713 | ₩12,566 | ₩12,646 | -0.32% | 2.3만 |
|---|
| 2026.09.17 | ₩12,646 | ₩12,727 | ₩12,552 | ₩12,673 | +0.21% | 4.2만 |
|---|
| 2026.09.16 | ₩12,606 | ₩12,687 | ₩12,552 | ₩12,619 | +0.11% | 3.1만 |
|---|
| 2026.09.15 | ₩12,673 | ₩12,673 | ₩12,593 | ₩12,593 | -0.63% | 4.9만 |
|---|
| 2026.09.14 | ₩12,780 | ₩12,888 | ₩12,687 | ₩12,687 | -0.73% | 4.4만 |
|---|
| 2026.09.11 | ₩13,049 | ₩13,062 | ₩12,941 | ₩12,995 | -0.41% | 5.4만 |
|---|
| 2026.09.10 | ₩13,142 | ₩13,142 | ₩13,022 | ₩13,049 | -0.71% | 2.8만 |
|---|
| 2026.09.09 | ₩13,142 | ₩13,210 | ₩13,142 | ₩13,142 | 0.00% | 2만 |
|---|
| 2026.09.08 | ₩13,196 | ₩13,223 | ₩13,183 | ₩13,183 | -0.10% | 1.7만 |
|---|
| 2026.09.04 | ₩13,210 | ₩13,236 | ₩13,183 | ₩13,183 | -0.20% | 1.1만 |
|---|
| 2026.09.03 | ₩13,263 | ₩13,263 | ₩13,210 | ₩13,236 | -0.20% | 8.2천 |
|---|
| 2026.09.02 | ₩13,277 | ₩13,277 | ₩13,210 | ₩13,223 | -0.40% | 1.3만 |
|---|
| 2026.09.01 | ₩13,223 | ₩13,263 | ₩13,196 | ₩13,223 | 0.00% | 2.1만 |
|---|
| 2026.08.31 | ₩13,317 | ₩13,317 | ₩13,223 | ₩13,250 | -0.50% | 2만 |
|---|
| 2026.08.28 | ₩13,290 | ₩13,317 | ₩13,250 | ₩13,277 | -0.10% | 1.8만 |
|---|
| 2026.08.27 | ₩13,263 | ₩13,317 | ₩13,263 | ₩13,277 | +0.10% | 1.5만 |
|---|
| 2026.08.26 | ₩13,330 | ₩13,330 | ₩13,263 | ₩13,290 | -0.30% | 3만 |
|---|
| 2026.08.25 | ₩13,317 | ₩13,397 | ₩13,223 | ₩13,344 | +0.20% | 3.4만 |
|---|
| 2026.08.24 | ₩13,210 | ₩13,250 | ₩13,210 | ₩13,250 | +0.30% | 1.1만 |
|---|
| 2026.08.21 | ₩13,277 | ₩13,317 | ₩13,210 | ₩13,223 | -0.40% | 3.9만 |
|---|
| 2026.08.20 | ₩13,357 | ₩13,411 | ₩13,303 | ₩13,317 | -0.30% | 3.6만 |
|---|
| 2026.08.19 | ₩13,397 | ₩13,424 | ₩13,344 | ₩13,370 | -0.20% | 1.8만 |
|---|
| 2026.08.18 | ₩13,424 | ₩13,424 | ₩13,344 | ₩13,397 | -0.20% | 1.5만 |
|---|
| 2026.08.17 | ₩13,505 | ₩13,505 | ₩13,411 | ₩13,424 | -0.60% | 1.3만 |
|---|
| 2026.08.14 | ₩13,625 | ₩13,639 | ₩13,558 | ₩13,585 | -0.30% | 9.1천 |
|---|
| 2026.08.13 | ₩13,572 | ₩13,625 | ₩13,572 | ₩13,572 | 0.00% | 1.8만 |
|---|
| 2026.08.12 | ₩13,505 | ₩13,572 | ₩13,505 | ₩13,545 | +0.30% | 1.6만 |
|---|
| 2026.08.11 | ₩13,585 | ₩13,585 | ₩13,505 | ₩13,505 | -0.59% | 6.7천 |
|---|
| 2026.08.10 | ₩13,478 | ₩13,585 | ₩13,478 | ₩13,545 | +0.50% | 1.9만 |
|---|
| 2026.08.07 | ₩13,451 | ₩13,558 | ₩13,451 | ₩13,531 | +0.60% | 2.4만 |
|---|
| 2026.08.06 | ₩13,451 | ₩13,491 | ₩13,451 | ₩13,464 | +0.10% | 1.4만 |
|---|
| 2026.08.05 | ₩13,478 | ₩13,545 | ₩13,451 | ₩13,451 | -0.20% | 3.9만 |
|---|
| 2026.08.04 | ₩13,531 | ₩13,531 | ₩13,424 | ₩13,478 | -0.40% | 4.7만 |
|---|
| 2026.08.03 | ₩13,384 | ₩13,478 | ₩13,384 | ₩13,411 | +0.20% | 1.8만 |
|---|
| 2026.07.31 | ₩13,411 | ₩13,531 | ₩13,357 | ₩13,370 | -0.30% | 3.5만 |
|---|
| 2026.07.30 | ₩13,263 | ₩13,411 | ₩13,263 | ₩13,397 | +1.01% | 7.9만 |
|---|
| 2026.07.29 | ₩13,330 | ₩13,491 | ₩13,330 | ₩13,370 | +0.30% | 1.9만 |
|---|
| 2026.07.28 | ₩13,236 | ₩13,505 | ₩13,236 | ₩13,438 | +1.52% | 8.1만 |
|---|
| 2026.07.27 | ₩13,612 | ₩13,639 | ₩13,424 | ₩13,464 | -1.08% | 8.4만 |
|---|
| 2026.07.24 | ₩13,585 | ₩13,666 | ₩13,585 | ₩13,639 | +0.39% | 1.6만 |
|---|
| 2026.07.23 | ₩13,679 | ₩13,813 | ₩13,625 | ₩13,652 | -0.20% | 1.9만 |
|---|
| 2026.07.22 | ₩13,907 | ₩13,907 | ₩13,759 | ₩13,759 | -1.06% | 1.6만 |
|---|
| 2026.07.21 | ₩13,786 | ₩13,920 | ₩13,786 | ₩13,853 | +0.49% | 2.5만 |
|---|
| 2026.07.20 | ₩13,786 | ₩13,840 | ₩13,786 | ₩13,826 | +0.29% | 2.1만 |
|---|
| 2026.07.17 | ₩13,800 | ₩13,934 | ₩13,786 | ₩13,826 | +0.19% | 1만 |
|---|
| 2026.07.16 | ₩13,880 | ₩13,934 | ₩13,840 | ₩13,867 | -0.10% | 2만 |
|---|
| 2026.07.15 | ₩13,880 | ₩14,001 | ₩13,880 | ₩13,920 | +0.29% | 1.2만 |
|---|
| 2026.07.14 | ₩13,907 | ₩14,001 | ₩13,880 | ₩13,920 | +0.10% | 1.7만 |
|---|
| 2026.07.13 | ₩14,028 | ₩14,081 | ₩14,014 | ₩14,054 | +0.19% | 2.1만 |
|---|
| 2026.07.10 | ₩14,014 | ₩14,189 | ₩14,014 | ₩14,135 | +0.86% | 3.3만 |
|---|
| 2026.07.09 | ₩14,041 | ₩14,095 | ₩13,987 | ₩14,014 | -0.19% | 4.1천 |
|---|
| 2026.07.08 | ₩14,081 | ₩14,081 | ₩14,001 | ₩14,014 | -0.48% | 8.1천 |
|---|
| 2026.07.07 | ₩14,068 | ₩14,162 | ₩14,014 | ₩14,121 | +0.38% | 5.3천 |
|---|
| 2026.07.06 | ₩14,095 | ₩14,108 | ₩14,014 | ₩14,068 | -0.19% | 3.7천 |
|---|
| 2026.07.02 | ₩14,095 | ₩14,175 | ₩14,014 | ₩14,121 | +0.19% | 3.3만 |
|---|
| 2026.07.01 | ₩13,974 | ₩14,054 | ₩13,974 | ₩14,028 | +0.38% | 1.1만 |
|---|
| 2026.06.30 | ₩13,974 | ₩14,041 | ₩13,934 | ₩13,947 | -0.19% | 1.3만 |
|---|
| 2026.06.29 | ₩13,880 | ₩13,947 | ₩13,840 | ₩13,947 | +0.48% | 1.7만 |
|---|
| 2026.06.26 | ₩13,853 | ₩13,907 | ₩13,840 | ₩13,840 | -0.10% | 1.4만 |
|---|
| 2026.06.25 | ₩13,880 | ₩13,907 | ₩13,853 | ₩13,907 | +0.19% | 8천 |
|---|
| 2026.06.24 | ₩13,867 | ₩13,893 | ₩13,813 | ₩13,826 | -0.29% | 2.7천 |
|---|
| 2026.06.23 | ₩13,947 | ₩13,947 | ₩13,800 | ₩13,853 | -0.67% | 1.6만 |
|---|
| 2026.06.22 | ₩13,893 | ₩13,893 | ₩13,746 | ₩13,826 | -0.48% | 2만 |
|---|
| 2026.06.18 | ₩13,987 | ₩14,001 | ₩13,853 | ₩13,907 | -0.58% | 6.8천 |
|---|
| 2026.06.17 | ₩13,880 | ₩13,974 | ₩13,867 | ₩13,893 | +0.10% | 1.8만 |
|---|
| 2026.06.16 | ₩13,907 | ₩13,987 | ₩13,907 | ₩13,920 | +0.10% | 4.9천 |
|---|
| 2026.06.15 | ₩13,934 | ₩14,001 | ₩13,719 | ₩13,907 | -0.19% | 2.4만 |
|---|
| 2026.06.12 | ₩13,947 | ₩14,081 | ₩13,893 | ₩14,028 | +0.58% | 8.4천 |
|---|
| 2026.06.11 | ₩13,987 | ₩14,014 | ₩13,961 | ₩13,974 | -0.10% | 3.7천 |
|---|
| 2026.06.10 | ₩13,920 | ₩14,068 | ₩13,920 | ₩13,987 | +0.48% | 9.4천 |
|---|
| 2026.06.09 | ₩13,934 | ₩14,001 | ₩13,934 | ₩13,987 | +0.38% | 3.6천 |
|---|
| 2026.06.08 | ₩13,907 | ₩13,974 | ₩13,907 | ₩13,961 | +0.39% | 7.4천 |
|---|
| 2026.06.05 | ₩14,068 | ₩14,068 | ₩13,813 | ₩13,907 | -1.14% | 1.2만 |
|---|
| 2026.06.04 | ₩13,987 | ₩14,108 | ₩13,987 | ₩14,108 | +0.86% | 1.4만 |
|---|
| 2026.06.03 | ₩14,054 | ₩14,081 | ₩14,001 | ₩14,028 | -0.19% | 6.1천 |
|---|
| 2026.06.02 | ₩14,041 | ₩14,215 | ₩14,014 | ₩14,068 | +0.19% | 4.2만 |
|---|
| 2026.06.01 | ₩13,987 | ₩14,054 | ₩13,987 | ₩14,054 | +0.48% | 1.7만 |
|---|
| 2026.05.29 | ₩14,162 | ₩14,162 | ₩14,001 | ₩14,095 | -0.47% | 1.8만 |
|---|
| 2026.05.28 | ₩14,041 | ₩14,121 | ₩14,041 | ₩14,108 | +0.48% | 6.8천 |
|---|
| 2026.05.27 | ₩14,054 | ₩14,095 | ₩13,947 | ₩14,028 | -0.19% | 1.6만 |
|---|
| 2026.05.26 | ₩14,014 | ₩14,028 | ₩13,947 | ₩14,001 | -0.10% | 3.8천 |
|---|
| 2026.05.22 | ₩14,081 | ₩14,081 | ₩13,934 | ₩14,014 | -0.48% | 6.9천 |
|---|
| 2026.05.21 | ₩13,947 | ₩14,135 | ₩13,880 | ₩14,001 | +0.38% | 1.3만 |
|---|
| 2026.05.20 | ₩13,666 | ₩14,148 | ₩13,666 | ₩14,014 | +2.55% | 13만 |
|---|
| 2026.05.19 | ₩13,598 | ₩13,692 | ₩13,598 | ₩13,652 | +0.39% | 1만 |
|---|
| 2026.05.18 | ₩13,840 | ₩13,867 | ₩13,679 | ₩13,679 | -1.16% | 1.3만 |
|---|
| 2026.05.15 | ₩14,054 | ₩14,054 | ₩13,786 | ₩13,853 | -1.43% | 8.2천 |
|---|
| 2026.05.14 | ₩13,934 | ₩14,014 | ₩13,920 | ₩13,987 | +0.38% | 1.7만 |
|---|
| 2026.05.13 | ₩14,068 | ₩14,108 | ₩14,014 | ₩14,081 | +0.10% | 1.1만 |
|---|
| 2026.05.12 | ₩14,081 | ₩14,148 | ₩14,014 | ₩14,014 | -0.48% | 1.3만 |
|---|
| 2026.05.11 | ₩14,148 | ₩14,175 | ₩14,068 | ₩14,068 | -0.57% | 2.1만 |
|---|
| 2026.05.08 | ₩14,081 | ₩14,162 | ₩14,054 | ₩14,148 | +0.48% | 4.2천 |
|---|
| 2026.05.07 | ₩14,189 | ₩14,189 | ₩14,108 | ₩14,108 | -0.57% | 9.6천 |
|---|
| 2026.05.06 | ₩14,041 | ₩14,135 | ₩14,041 | ₩14,121 | +0.57% | 1.3만 |
|---|
| 2026.05.05 | ₩14,068 | ₩14,068 | ₩14,014 | ₩14,041 | -0.19% | 8.1천 |
|---|
| 2026.05.04 | ₩14,014 | ₩14,081 | ₩13,947 | ₩14,014 | 0.00% | 2.1만 |
|---|
| 2026.05.01 | ₩14,041 | ₩14,081 | ₩13,961 | ₩14,014 | -0.19% | 9.1천 |
|---|
| 2026.04.30 | ₩13,974 | ₩13,974 | ₩13,840 | ₩13,961 | -0.10% | 1.9만 |
|---|
| 2026.04.29 | ₩13,880 | ₩14,001 | ₩13,800 | ₩13,853 | -0.19% | 7천 |
|---|
| 2026.04.28 | ₩13,893 | ₩13,893 | ₩13,813 | ₩13,853 | -0.29% | 5천 |
|---|
| 2026.04.27 | ₩13,880 | ₩13,974 | ₩13,880 | ₩13,880 | 0.00% | 8.2천 |
|---|
| 2026.04.24 | ₩13,853 | ₩13,934 | ₩13,853 | ₩13,880 | +0.19% | 1.9만 |
|---|
| 2026.04.23 | ₩13,934 | ₩13,961 | ₩13,867 | ₩13,893 | -0.29% | 1.9만 |
|---|
| 2026.04.22 | ₩13,961 | ₩13,987 | ₩13,920 | ₩13,947 | -0.10% | 9.8천 |
|---|
| 2026.04.21 | ₩13,987 | ₩14,014 | ₩13,947 | ₩13,961 | -0.19% | 5.5천 |
|---|
| 2026.04.20 | ₩14,028 | ₩14,095 | ₩14,028 | ₩14,028 | 0.00% | 2.4만 |
|---|
| 2026.04.17 | ₩14,001 | ₩14,068 | ₩13,947 | ₩13,987 | -0.10% | 1.3만 |
|---|
| 2026.04.16 | ₩13,934 | ₩14,014 | ₩13,934 | ₩13,974 | +0.29% | 1.8만 |
|---|
| 2026.04.15 | ₩13,907 | ₩14,081 | ₩13,907 | ₩13,920 | +0.10% | 1.9만 |
|---|
| 2026.04.14 | ₩13,907 | ₩14,054 | ₩13,867 | ₩13,947 | +0.29% | 5.8만 |
|---|
| 2026.04.13 | ₩13,934 | ₩13,974 | ₩13,853 | ₩13,974 | +0.29% | 1.9만 |
|---|
| 2026.04.10 | ₩13,974 | ₩13,987 | ₩13,893 | ₩13,907 | -0.48% | 1.6만 |
|---|
| 2026.04.09 | ₩13,826 | ₩14,001 | ₩13,826 | ₩13,947 | +0.87% | 1.8만 |
|---|
| 2026.04.08 | ₩13,867 | ₩13,880 | ₩13,826 | ₩13,867 | 0.00% | 1.9만 |
|---|
| 2026.04.07 | ₩13,652 | ₩13,719 | ₩13,625 | ₩13,719 | +0.49% | 1.9만 |
|---|
| 2026.04.06 | ₩13,666 | ₩13,746 | ₩13,639 | ₩13,639 | -0.20% | 1.4만 |
|---|
| 2026.04.02 | ₩13,666 | ₩13,733 | ₩13,585 | ₩13,692 | +0.20% | 1.6만 |
|---|
| 2026.04.01 | ₩13,612 | ₩13,786 | ₩13,545 | ₩13,666 | +0.39% | 1.8만 |
|---|
| 2026.03.31 | ₩13,330 | ₩13,598 | ₩13,223 | ₩13,545 | +1.61% | 2.3만 |
|---|
| 2026.03.30 | ₩13,317 | ₩13,344 | ₩13,210 | ₩13,223 | -0.70% | 2.2만 |
|---|
| 2026.03.27 | ₩13,531 | ₩13,531 | ₩13,290 | ₩13,317 | -1.59% | 2.9만 |
|---|
| 2026.03.26 | ₩13,652 | ₩13,652 | ₩13,505 | ₩13,545 | -0.79% | 1.3만 |
|---|
| 2026.03.25 | ₩13,719 | ₩13,759 | ₩13,666 | ₩13,706 | -0.10% | 1.2만 |
|---|
| 2026.03.24 | ₩13,572 | ₩13,786 | ₩13,545 | ₩13,639 | +0.49% | 2.9만 |
|---|
| 2026.03.23 | ₩13,572 | ₩13,692 | ₩13,572 | ₩13,666 | +0.69% | 1.3만 |
|---|
| 2026.03.20 | ₩13,612 | ₩13,666 | ₩13,464 | ₩13,531 | -0.59% | 3.5만 |
|---|
| 2026.03.19 | ₩13,773 | ₩13,773 | ₩13,679 | ₩13,746 | -0.19% | 6.8천 |
|---|
| 2026.03.18 | ₩13,907 | ₩13,907 | ₩13,800 | ₩13,840 | -0.48% | 1.2만 |
|---|
| 2026.03.17 | ₩13,746 | ₩13,893 | ₩13,746 | ₩13,853 | +0.78% | 2.4만 |
|---|
| 2026.03.16 | ₩13,773 | ₩13,907 | ₩13,773 | ₩13,826 | +0.39% | 1.1만 |
|---|
| 2026.03.13 | ₩14,054 | ₩14,054 | ₩13,813 | ₩13,867 | -1.34% | 2.1만 |
|---|
| 2026.03.12 | ₩14,095 | ₩14,296 | ₩14,014 | ₩14,014 | -0.57% | 4.1천 |
|---|
| 2026.03.11 | ₩14,175 | ₩14,175 | ₩14,095 | ₩14,095 | -0.57% | 7.1천 |
|---|
| 2026.03.10 | ₩14,028 | ₩14,175 | ₩14,028 | ₩14,135 | +0.76% | 9.2천 |
|---|
| 2026.03.09 | ₩14,215 | ₩14,215 | ₩13,987 | ₩14,081 | -0.94% | 3.1만 |
|---|
| 2026.03.06 | ₩14,376 | ₩14,376 | ₩14,162 | ₩14,229 | -1.03% | 1.6만 |
|---|
| 2026.03.05 | ₩14,443 | ₩14,577 | ₩14,376 | ₩14,376 | -0.46% | 9.1천 |
|---|
| 2026.03.04 | ₩14,497 | ₩14,631 | ₩14,470 | ₩14,537 | +0.28% | 8.1천 |
|---|
| 2026.03.03 | ₩14,577 | ₩14,725 | ₩14,457 | ₩14,510 | -0.46% | 1.6만 |
|---|
| 2026.03.02 | ₩14,564 | ₩14,631 | ₩14,497 | ₩14,618 | +0.37% | 2.3만 |
|---|
| 2026.02.27 | ₩14,591 | ₩14,644 | ₩14,524 | ₩14,591 | 0.00% | 1.9만 |
|---|
| 2026.02.26 | ₩14,564 | ₩14,604 | ₩14,524 | ₩14,577 | +0.09% | 1.3만 |
|---|
| 2026.02.25 | ₩14,577 | ₩14,577 | ₩14,524 | ₩14,524 | -0.37% | 4천 |
|---|
| 2026.02.24 | ₩14,484 | ₩14,537 | ₩14,443 | ₩14,524 | +0.28% | 1.1만 |
|---|
| 2026.02.23 | ₩14,685 | ₩14,712 | ₩14,497 | ₩14,510 | -1.19% | 1.3만 |
|---|
| 2026.02.20 | ₩14,685 | ₩14,712 | ₩14,591 | ₩14,658 | -0.18% | 7.9천 |
|---|
| 2026.02.19 | ₩14,631 | ₩14,685 | ₩14,631 | ₩14,658 | +0.18% | 5.6천 |
|---|
| 2026.02.18 | ₩14,712 | ₩14,712 | ₩14,604 | ₩14,671 | -0.27% | 3.3만 |
|---|
| 2026.02.17 | ₩14,752 | ₩14,752 | ₩14,685 | ₩14,685 | -0.45% | 7.2천 |
|---|
| 2026.02.13 | ₩14,805 | ₩14,926 | ₩14,779 | ₩14,832 | +0.18% | 1.2만 |
|---|
| 2026.02.12 | ₩14,832 | ₩14,886 | ₩14,738 | ₩14,738 | -0.63% | 2.5만 |
|---|
| 2026.02.11 | ₩14,779 | ₩14,886 | ₩14,779 | ₩14,779 | 0.00% | 1.5만 |
|---|
| 2026.02.10 | ₩14,819 | ₩14,993 | ₩14,765 | ₩14,765 | -0.36% | 2만 |
|---|
| 2026.02.09 | ₩14,819 | ₩14,966 | ₩14,805 | ₩14,805 | -0.09% | 2.5만 |
|---|
| 2026.02.06 | ₩14,832 | ₩14,872 | ₩14,779 | ₩14,819 | -0.09% | 2.1만 |
|---|
| 2026.02.05 | ₩14,872 | ₩14,966 | ₩14,779 | ₩14,805 | -0.45% | 1.7만 |
|---|
| 2026.02.04 | ₩14,940 | ₩15,020 | ₩14,846 | ₩14,899 | -0.27% | 2.6만 |
|---|
| 2026.02.03 | ₩14,980 | ₩14,980 | ₩14,859 | ₩14,913 | -0.45% | 1.9만 |
|---|
| 2026.02.02 | ₩14,805 | ₩14,980 | ₩14,805 | ₩14,899 | +0.63% | 4.9만 |
|---|
| 2026.01.30 | ₩14,940 | ₩14,980 | ₩14,859 | ₩14,886 | -0.36% | 2.3만 |
|---|
| 2026.01.29 | ₩14,966 | ₩14,993 | ₩14,859 | ₩14,993 | +0.18% | 2.6만 |
|---|
| 2026.01.28 | ₩14,913 | ₩15,100 | ₩14,899 | ₩14,966 | +0.36% | 2만 |
|---|
| 2026.01.27 | ₩14,926 | ₩15,007 | ₩14,913 | ₩14,913 | -0.09% | 4.6천 |
|---|
| 2026.01.26 | ₩14,966 | ₩14,980 | ₩14,886 | ₩14,926 | -0.27% | 9.5천 |
|---|
| 2026.01.23 | ₩14,913 | ₩14,993 | ₩14,886 | ₩14,926 | +0.09% | 1.8만 |
|---|
| 2026.01.22 | ₩14,913 | ₩15,033 | ₩14,899 | ₩14,926 | +0.09% | 1.7만 |
|---|
| 2026.01.21 | ₩14,966 | ₩15,020 | ₩14,819 | ₩14,953 | -0.09% | 3.5만 |
|---|
| 2026.01.20 | ₩14,953 | ₩14,980 | ₩14,765 | ₩14,980 | +0.18% | 2.7만 |
|---|
| 2026.01.16 | ₩15,020 | ₩15,020 | ₩14,872 | ₩15,007 | -0.09% | 1.1만 |
|---|
| 2026.01.15 | ₩14,940 | ₩15,060 | ₩14,940 | ₩14,993 | +0.36% | 1.5만 |
|---|
| 2026.01.14 | ₩15,154 | ₩15,168 | ₩15,087 | ₩15,168 | +0.09% | 1.1만 |
|---|
| 2026.01.13 | ₩15,141 | ₩15,154 | ₩15,114 | ₩15,114 | -0.18% | 4.3만 |
|---|
| 2026.01.12 | ₩15,100 | ₩15,154 | ₩15,100 | ₩15,154 | +0.36% | 1.4만 |
|---|
| 2026.01.09 | ₩15,141 | ₩15,141 | ₩15,100 | ₩15,100 | -0.27% | 8.9천 |
|---|
| 2026.01.08 | ₩15,074 | ₩15,127 | ₩15,033 | ₩15,127 | +0.36% | 5.3천 |
|---|
| 2026.01.07 | ₩15,154 | ₩15,154 | ₩15,074 | ₩15,141 | -0.09% | 2.6만 |
|---|
| 2026.01.06 | ₩14,966 | ₩15,127 | ₩14,966 | ₩15,100 | +0.90% | 3.3만 |
|---|
| 2026.01.05 | ₩14,940 | ₩15,033 | ₩14,899 | ₩15,033 | +0.63% | 1.8만 |
|---|
| 2026.01.02 | ₩14,980 | ₩14,980 | ₩14,926 | ₩14,953 | -0.18% | 2만 |
|---|
| 2025.12.31 | ₩14,926 | ₩14,980 | ₩14,886 | ₩14,980 | +0.36% | 2.5만 |
|---|
| 2025.12.30 | ₩14,859 | ₩14,953 | ₩14,859 | ₩14,953 | +0.63% | 2.9만 |
|---|
| 2025.12.29 | ₩14,859 | ₩14,886 | ₩14,846 | ₩14,859 | 0.00% | 2.1만 |
|---|
| 2025.12.26 | ₩14,819 | ₩14,913 | ₩14,819 | ₩14,859 | +0.27% | 6.9천 |
|---|
| 2025.12.24 | ₩14,805 | ₩14,899 | ₩14,805 | ₩14,859 | +0.36% | 2.3천 |
|---|
| 2025.12.23 | ₩14,792 | ₩14,886 | ₩14,765 | ₩14,859 | +0.45% | 1.1만 |
|---|
| 2025.12.22 | ₩14,792 | ₩14,832 | ₩14,752 | ₩14,792 | 0.00% | 1.4만 |
|---|
| 2025.12.19 | ₩14,738 | ₩14,805 | ₩14,738 | ₩14,765 | +0.18% | 2만 |
|---|
| 2025.12.18 | ₩14,698 | ₩14,752 | ₩14,685 | ₩14,752 | +0.36% | 1.2만 |
|---|
| 2025.12.17 | ₩14,738 | ₩14,765 | ₩14,685 | ₩14,685 | -0.36% | 8.8천 |
|---|
| 2025.12.16 | ₩14,752 | ₩14,819 | ₩14,725 | ₩14,738 | -0.09% | 9.7천 |
|---|
| 2025.12.15 | ₩14,899 | ₩14,953 | ₩14,859 | ₩14,913 | +0.09% | 1.6만 |
|---|
| 2025.12.12 | ₩14,913 | ₩14,926 | ₩14,832 | ₩14,886 | -0.18% | 1.2만 |
|---|
| 2025.12.11 | ₩14,899 | ₩14,940 | ₩14,886 | ₩14,899 | 0.00% | 9.7천 |
|---|
| 2025.12.10 | ₩14,913 | ₩14,940 | ₩14,846 | ₩14,940 | +0.18% | 1만 |
|---|
| 2025.12.09 | ₩14,872 | ₩14,940 | ₩14,872 | ₩14,886 | +0.09% | 5.5천 |
|---|
| 2025.12.08 | ₩14,926 | ₩14,966 | ₩14,872 | ₩14,899 | -0.18% | 2.1만 |
|---|
| 2025.12.05 | ₩14,966 | ₩14,993 | ₩14,913 | ₩14,940 | -0.18% | 1.6만 |
|---|
| 2025.12.04 | ₩14,899 | ₩14,993 | ₩14,899 | ₩14,926 | +0.18% | 2만 |
|---|
| 2025.12.03 | ₩14,953 | ₩14,966 | ₩14,899 | ₩14,926 | -0.18% | 1.1만 |
|---|
| 2025.12.02 | ₩15,100 | ₩15,100 | ₩14,805 | ₩14,953 | -0.98% | 3.8만 |
|---|
| 2025.12.01 | ₩15,033 | ₩15,154 | ₩15,020 | ₩15,047 | +0.09% | 1.8만 |
|---|
| 2025.11.28 | ₩15,020 | ₩15,141 | ₩15,007 | ₩15,114 | +0.63% | 1.7만 |
|---|
| 2025.11.26 | ₩14,899 | ₩15,007 | ₩14,846 | ₩14,940 | +0.27% | 3.6만 |
|---|
| 2025.11.25 | ₩14,913 | ₩14,980 | ₩14,899 | ₩14,966 | +0.36% | 9.2천 |
|---|
| 2025.11.24 | ₩14,913 | ₩14,980 | ₩14,899 | ₩14,899 | -0.09% | 6.5천 |
|---|
| 2025.11.21 | ₩14,953 | ₩14,993 | ₩14,859 | ₩14,886 | -0.45% | 1.3만 |
|---|
| 2025.11.20 | ₩15,114 | ₩15,114 | ₩14,926 | ₩14,926 | -1.24% | 8.7천 |
|---|
| 2025.11.19 | ₩15,047 | ₩15,074 | ₩14,980 | ₩15,020 | -0.18% | 7.5천 |
|---|
| 2025.11.18 | ₩15,020 | ₩15,100 | ₩14,953 | ₩15,033 | +0.09% | 8.1천 |
|---|
| 2025.11.17 | ₩14,980 | ₩15,060 | ₩14,899 | ₩15,047 | +0.45% | 2만 |
|---|
| 2025.11.14 | ₩15,087 | ₩15,114 | ₩15,047 | ₩15,074 | -0.09% | 4.4만 |
|---|
| 2025.11.13 | ₩15,114 | ₩15,154 | ₩15,020 | ₩15,020 | -0.62% | 1.1만 |
|---|
| 2025.11.12 | ₩15,154 | ₩15,154 | ₩15,060 | ₩15,074 | -0.53% | 1.3만 |
|---|
| 2025.11.11 | ₩15,154 | ₩15,154 | ₩15,033 | ₩15,100 | -0.35% | 1.6만 |
|---|
| 2025.11.10 | ₩14,953 | ₩15,208 | ₩14,940 | ₩15,074 | +0.81% | 2.7만 |
|---|
| 2025.11.07 | ₩15,020 | ₩15,033 | ₩14,980 | ₩14,980 | -0.27% | 3.1천 |
|---|
| 2025.11.06 | ₩15,007 | ₩15,074 | ₩14,993 | ₩15,020 | +0.09% | 6.3천 |
|---|
| 2025.11.05 | ₩15,047 | ₩15,060 | ₩14,966 | ₩14,993 | -0.36% | 9.6천 |
|---|
| 2025.11.04 | ₩15,154 | ₩15,154 | ₩15,033 | ₩15,047 | -0.71% | 2.5만 |
|---|
| 2025.11.03 | ₩15,007 | ₩15,141 | ₩14,966 | ₩15,033 | +0.18% | 2.1만 |
|---|
| 2025.10.31 | ₩15,168 | ₩15,168 | ₩15,087 | ₩15,141 | -0.18% | 1.6만 |
|---|
| 2025.10.30 | ₩15,074 | ₩15,127 | ₩15,074 | ₩15,100 | +0.18% | 1.2만 |
|---|
| 2025.10.29 | ₩14,980 | ₩15,168 | ₩14,980 | ₩15,020 | +0.27% | 4.1만 |
|---|
| 2025.10.28 | ₩14,980 | ₩15,033 | ₩14,886 | ₩14,966 | -0.09% | 9.4천 |
|---|
| 2025.10.27 | ₩14,966 | ₩15,007 | ₩14,953 | ₩14,980 | +0.09% | 1만 |
|---|
| 2025.10.24 | ₩14,886 | ₩14,966 | ₩14,886 | ₩14,913 | +0.18% | 8.7천 |
|---|
| 2025.10.23 | ₩14,859 | ₩14,926 | ₩14,819 | ₩14,859 | 0.00% | 2.4만 |
|---|
| 2025.10.22 | ₩14,832 | ₩14,872 | ₩14,779 | ₩14,819 | -0.09% | 2.1만 |
|---|
| 2025.10.21 | ₩14,725 | ₩14,832 | ₩14,725 | ₩14,805 | +0.55% | 8.8천 |
|---|
| 2025.10.20 | ₩14,805 | ₩15,033 | ₩14,658 | ₩14,698 | -0.72% | 5.1만 |
|---|
| 2025.10.17 | ₩14,980 | ₩14,980 | ₩14,752 | ₩14,765 | -1.43% | 2.3만 |
|---|
| 2025.10.16 | ₩15,100 | ₩15,208 | ₩14,899 | ₩14,993 | -0.71% | 1.5만 |
|---|
| 2025.10.15 | ₩15,154 | ₩15,208 | ₩15,141 | ₩15,154 | 0.00% | 1.2만 |
|---|
| 2025.10.14 | ₩15,154 | ₩15,194 | ₩15,100 | ₩15,141 | -0.09% | 7천 |
|---|
| 2025.10.13 | ₩15,208 | ₩15,208 | ₩15,114 | ₩15,181 | -0.18% | 1.1만 |
|---|
| 2025.10.10 | ₩15,275 | ₩15,275 | ₩14,966 | ₩15,127 | -0.97% | 2만 |
|---|