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 | ₩12,118 | ₩12,171 | ₩12,104 | ₩12,171 | +0.44% | 1.2만 |
| 2026.10.08 | ₩12,091 | ₩12,144 | ₩12,024 | ₩12,078 | -0.11% | 4.3만 |
| 2026.10.07 | ₩12,091 | ₩12,144 | ₩12,064 | ₩12,091 | 0.00% | 8.4천 |
| 2026.10.06 | ₩12,064 | ₩12,185 | ₩12,064 | ₩12,104 | +0.33% | 2.5만 |
| 2026.10.05 | ₩12,171 | ₩12,171 | ₩12,024 | ₩12,064 | -0.88% | 1.4만 |
| 2026.10.02 | ₩12,131 | ₩12,332 | ₩12,064 | ₩12,131 | 0.00% | 4.3만 |
| 2026.10.01 | ₩12,158 | ₩12,158 | ₩12,011 | ₩12,091 | -0.55% | 2.5만 |
| 2026.09.30 | ₩12,211 | ₩12,292 | ₩12,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,158 |
| -0.44% |
| 2만 |
| 2026.09.29 | ₩12,171 | ₩12,225 | ₩12,118 | ₩12,144 | -0.22% | 2.8만 |
|---|
| 2026.09.28 | ₩12,185 | ₩12,185 | ₩12,091 | ₩12,131 | -0.44% | 4.4만 |
|---|
| 2026.09.25 | ₩12,185 | ₩12,225 | ₩12,144 | ₩12,225 | +0.33% | 3.7만 |
|---|
| 2026.09.24 | ₩12,385 | ₩12,385 | ₩12,118 | ₩12,171 | -1.73% | 3.3만 |
|---|
| 2026.09.23 | ₩12,559 | ₩12,586 | ₩12,345 | ₩12,412 | -1.17% | 5.3만 |
|---|
| 2026.09.22 | ₩12,599 | ₩12,599 | ₩12,532 | ₩12,572 | -0.21% | 4.6만 |
|---|
| 2026.09.21 | ₩12,586 | ₩12,639 | ₩12,519 | ₩12,572 | -0.11% | 4.3만 |
|---|
| 2026.09.18 | ₩12,653 | ₩12,679 | ₩12,532 | ₩12,613 | -0.32% | 2.3만 |
|---|
| 2026.09.17 | ₩12,613 | ₩12,693 | ₩12,519 | ₩12,639 | +0.21% | 4.2만 |
|---|
| 2026.09.16 | ₩12,572 | ₩12,653 | ₩12,519 | ₩12,586 | +0.11% | 3.1만 |
|---|
| 2026.09.15 | ₩12,639 | ₩12,639 | ₩12,559 | ₩12,559 | -0.63% | 4.9만 |
|---|
| 2026.09.14 | ₩12,746 | ₩12,853 | ₩12,653 | ₩12,653 | -0.73% | 4.4만 |
|---|
| 2026.09.11 | ₩13,014 | ₩13,027 | ₩12,907 | ₩12,960 | -0.41% | 5.4만 |
|---|
| 2026.09.10 | ₩13,108 | ₩13,108 | ₩12,987 | ₩13,014 | -0.71% | 2.8만 |
|---|
| 2026.09.09 | ₩13,108 | ₩13,174 | ₩13,108 | ₩13,108 | 0.00% | 2만 |
|---|
| 2026.09.08 | ₩13,161 | ₩13,188 | ₩13,148 | ₩13,148 | -0.10% | 1.7만 |
|---|
| 2026.09.04 | ₩13,174 | ₩13,201 | ₩13,148 | ₩13,148 | -0.20% | 1.1만 |
|---|
| 2026.09.03 | ₩13,228 | ₩13,228 | ₩13,174 | ₩13,201 | -0.20% | 8.2천 |
|---|
| 2026.09.02 | ₩13,241 | ₩13,241 | ₩13,174 | ₩13,188 | -0.40% | 1.3만 |
|---|
| 2026.09.01 | ₩13,188 | ₩13,228 | ₩13,161 | ₩13,188 | 0.00% | 2.1만 |
|---|
| 2026.08.31 | ₩13,281 | ₩13,281 | ₩13,188 | ₩13,215 | -0.50% | 2만 |
|---|
| 2026.08.28 | ₩13,255 | ₩13,281 | ₩13,215 | ₩13,241 | -0.10% | 1.8만 |
|---|
| 2026.08.27 | ₩13,228 | ₩13,281 | ₩13,228 | ₩13,241 | +0.10% | 1.5만 |
|---|
| 2026.08.26 | ₩13,295 | ₩13,295 | ₩13,228 | ₩13,255 | -0.30% | 3만 |
|---|
| 2026.08.25 | ₩13,281 | ₩13,362 | ₩13,188 | ₩13,308 | +0.20% | 3.4만 |
|---|
| 2026.08.24 | ₩13,174 | ₩13,215 | ₩13,174 | ₩13,215 | +0.30% | 1.1만 |
|---|
| 2026.08.21 | ₩13,241 | ₩13,281 | ₩13,174 | ₩13,188 | -0.40% | 3.9만 |
|---|
| 2026.08.20 | ₩13,322 | ₩13,375 | ₩13,268 | ₩13,281 | -0.30% | 3.6만 |
|---|
| 2026.08.19 | ₩13,362 | ₩13,388 | ₩13,308 | ₩13,335 | -0.20% | 1.8만 |
|---|
| 2026.08.18 | ₩13,388 | ₩13,388 | ₩13,308 | ₩13,362 | -0.20% | 1.5만 |
|---|
| 2026.08.17 | ₩13,469 | ₩13,469 | ₩13,375 | ₩13,388 | -0.60% | 1.3만 |
|---|
| 2026.08.14 | ₩13,589 | ₩13,602 | ₩13,522 | ₩13,549 | -0.30% | 9.1천 |
|---|
| 2026.08.13 | ₩13,535 | ₩13,589 | ₩13,535 | ₩13,535 | 0.00% | 1.8만 |
|---|
| 2026.08.12 | ₩13,469 | ₩13,535 | ₩13,469 | ₩13,509 | +0.30% | 1.6만 |
|---|
| 2026.08.11 | ₩13,549 | ₩13,549 | ₩13,469 | ₩13,469 | -0.59% | 6.7천 |
|---|
| 2026.08.10 | ₩13,442 | ₩13,549 | ₩13,442 | ₩13,509 | +0.50% | 1.9만 |
|---|
| 2026.08.07 | ₩13,415 | ₩13,522 | ₩13,415 | ₩13,495 | +0.60% | 2.4만 |
|---|
| 2026.08.06 | ₩13,415 | ₩13,455 | ₩13,415 | ₩13,428 | +0.10% | 1.4만 |
|---|
| 2026.08.05 | ₩13,442 | ₩13,509 | ₩13,415 | ₩13,415 | -0.20% | 3.9만 |
|---|
| 2026.08.04 | ₩13,495 | ₩13,495 | ₩13,388 | ₩13,442 | -0.40% | 4.7만 |
|---|
| 2026.08.03 | ₩13,348 | ₩13,442 | ₩13,348 | ₩13,375 | +0.20% | 1.8만 |
|---|
| 2026.07.31 | ₩13,375 | ₩13,495 | ₩13,322 | ₩13,335 | -0.30% | 3.5만 |
|---|
| 2026.07.30 | ₩13,228 | ₩13,375 | ₩13,228 | ₩13,362 | +1.01% | 7.9만 |
|---|
| 2026.07.29 | ₩13,295 | ₩13,455 | ₩13,295 | ₩13,335 | +0.30% | 1.9만 |
|---|
| 2026.07.28 | ₩13,201 | ₩13,469 | ₩13,201 | ₩13,402 | +1.52% | 8.1만 |
|---|
| 2026.07.27 | ₩13,576 | ₩13,602 | ₩13,388 | ₩13,428 | -1.08% | 8.4만 |
|---|
| 2026.07.24 | ₩13,549 | ₩13,629 | ₩13,549 | ₩13,602 | +0.39% | 1.6만 |
|---|
| 2026.07.23 | ₩13,642 | ₩13,776 | ₩13,589 | ₩13,616 | -0.20% | 1.9만 |
|---|
| 2026.07.22 | ₩13,870 | ₩13,870 | ₩13,723 | ₩13,723 | -1.06% | 1.6만 |
|---|
| 2026.07.21 | ₩13,749 | ₩13,883 | ₩13,749 | ₩13,816 | +0.49% | 2.5만 |
|---|
| 2026.07.20 | ₩13,749 | ₩13,803 | ₩13,749 | ₩13,790 | +0.29% | 2.1만 |
|---|
| 2026.07.17 | ₩13,763 | ₩13,897 | ₩13,749 | ₩13,790 | +0.19% | 1만 |
|---|
| 2026.07.16 | ₩13,843 | ₩13,897 | ₩13,803 | ₩13,830 | -0.10% | 2만 |
|---|
| 2026.07.15 | ₩13,843 | ₩13,963 | ₩13,843 | ₩13,883 | +0.29% | 1.2만 |
|---|
| 2026.07.14 | ₩13,870 | ₩13,963 | ₩13,843 | ₩13,883 | +0.10% | 1.7만 |
|---|
| 2026.07.13 | ₩13,990 | ₩14,044 | ₩13,977 | ₩14,017 | +0.19% | 2.1만 |
|---|
| 2026.07.10 | ₩13,977 | ₩14,151 | ₩13,977 | ₩14,097 | +0.86% | 3.3만 |
|---|
| 2026.07.09 | ₩14,004 | ₩14,057 | ₩13,950 | ₩13,977 | -0.19% | 4.1천 |
|---|
| 2026.07.08 | ₩14,044 | ₩14,044 | ₩13,963 | ₩13,977 | -0.48% | 8.1천 |
|---|
| 2026.07.07 | ₩14,030 | ₩14,124 | ₩13,977 | ₩14,084 | +0.38% | 5.3천 |
|---|
| 2026.07.06 | ₩14,057 | ₩14,071 | ₩13,977 | ₩14,030 | -0.19% | 3.7천 |
|---|
| 2026.07.02 | ₩14,057 | ₩14,137 | ₩13,977 | ₩14,084 | +0.19% | 3.3만 |
|---|
| 2026.07.01 | ₩13,937 | ₩14,017 | ₩13,937 | ₩13,990 | +0.38% | 1.1만 |
|---|
| 2026.06.30 | ₩13,937 | ₩14,004 | ₩13,897 | ₩13,910 | -0.19% | 1.3만 |
|---|
| 2026.06.29 | ₩13,843 | ₩13,910 | ₩13,803 | ₩13,910 | +0.48% | 1.7만 |
|---|
| 2026.06.26 | ₩13,816 | ₩13,870 | ₩13,803 | ₩13,803 | -0.10% | 1.4만 |
|---|
| 2026.06.25 | ₩13,843 | ₩13,870 | ₩13,816 | ₩13,870 | +0.19% | 8천 |
|---|
| 2026.06.24 | ₩13,830 | ₩13,856 | ₩13,776 | ₩13,790 | -0.29% | 2.7천 |
|---|
| 2026.06.23 | ₩13,910 | ₩13,910 | ₩13,763 | ₩13,816 | -0.67% | 1.6만 |
|---|
| 2026.06.22 | ₩13,856 | ₩13,856 | ₩13,709 | ₩13,790 | -0.48% | 2만 |
|---|
| 2026.06.18 | ₩13,950 | ₩13,963 | ₩13,816 | ₩13,870 | -0.58% | 6.8천 |
|---|
| 2026.06.17 | ₩13,843 | ₩13,937 | ₩13,830 | ₩13,856 | +0.10% | 1.8만 |
|---|
| 2026.06.16 | ₩13,870 | ₩13,950 | ₩13,870 | ₩13,883 | +0.10% | 4.9천 |
|---|
| 2026.06.15 | ₩13,897 | ₩13,963 | ₩13,683 | ₩13,870 | -0.19% | 2.4만 |
|---|
| 2026.06.12 | ₩13,910 | ₩14,044 | ₩13,856 | ₩13,990 | +0.58% | 8.4천 |
|---|
| 2026.06.11 | ₩13,950 | ₩13,977 | ₩13,923 | ₩13,937 | -0.10% | 3.7천 |
|---|
| 2026.06.10 | ₩13,883 | ₩14,030 | ₩13,883 | ₩13,950 | +0.48% | 9.4천 |
|---|
| 2026.06.09 | ₩13,897 | ₩13,963 | ₩13,897 | ₩13,950 | +0.38% | 3.6천 |
|---|
| 2026.06.08 | ₩13,870 | ₩13,937 | ₩13,870 | ₩13,923 | +0.39% | 7.4천 |
|---|
| 2026.06.05 | ₩14,030 | ₩14,030 | ₩13,776 | ₩13,870 | -1.14% | 1.2만 |
|---|
| 2026.06.04 | ₩13,950 | ₩14,071 | ₩13,950 | ₩14,071 | +0.86% | 1.4만 |
|---|
| 2026.06.03 | ₩14,017 | ₩14,044 | ₩13,963 | ₩13,990 | -0.19% | 6.1천 |
|---|
| 2026.06.02 | ₩14,004 | ₩14,178 | ₩13,977 | ₩14,030 | +0.19% | 4.2만 |
|---|
| 2026.06.01 | ₩13,950 | ₩14,017 | ₩13,950 | ₩14,017 | +0.48% | 1.7만 |
|---|
| 2026.05.29 | ₩14,124 | ₩14,124 | ₩13,963 | ₩14,057 | -0.47% | 1.8만 |
|---|
| 2026.05.28 | ₩14,004 | ₩14,084 | ₩14,004 | ₩14,071 | +0.48% | 6.8천 |
|---|
| 2026.05.27 | ₩14,017 | ₩14,057 | ₩13,910 | ₩13,990 | -0.19% | 1.6만 |
|---|
| 2026.05.26 | ₩13,977 | ₩13,990 | ₩13,910 | ₩13,963 | -0.10% | 3.8천 |
|---|
| 2026.05.22 | ₩14,044 | ₩14,044 | ₩13,897 | ₩13,977 | -0.48% | 6.9천 |
|---|
| 2026.05.21 | ₩13,910 | ₩14,097 | ₩13,843 | ₩13,963 | +0.38% | 1.3만 |
|---|
| 2026.05.20 | ₩13,629 | ₩14,111 | ₩13,629 | ₩13,977 | +2.55% | 13만 |
|---|
| 2026.05.19 | ₩13,562 | ₩13,656 | ₩13,562 | ₩13,616 | +0.39% | 1만 |
|---|
| 2026.05.18 | ₩13,803 | ₩13,830 | ₩13,642 | ₩13,642 | -1.16% | 1.3만 |
|---|
| 2026.05.15 | ₩14,017 | ₩14,017 | ₩13,749 | ₩13,816 | -1.43% | 8.2천 |
|---|
| 2026.05.14 | ₩13,897 | ₩13,977 | ₩13,883 | ₩13,950 | +0.38% | 1.7만 |
|---|
| 2026.05.13 | ₩14,030 | ₩14,071 | ₩13,977 | ₩14,044 | +0.10% | 1.1만 |
|---|
| 2026.05.12 | ₩14,044 | ₩14,111 | ₩13,977 | ₩13,977 | -0.48% | 1.3만 |
|---|
| 2026.05.11 | ₩14,111 | ₩14,137 | ₩14,030 | ₩14,030 | -0.57% | 2.1만 |
|---|
| 2026.05.08 | ₩14,044 | ₩14,124 | ₩14,017 | ₩14,111 | +0.48% | 4.2천 |
|---|
| 2026.05.07 | ₩14,151 | ₩14,151 | ₩14,071 | ₩14,071 | -0.57% | 9.6천 |
|---|
| 2026.05.06 | ₩14,004 | ₩14,097 | ₩14,004 | ₩14,084 | +0.57% | 1.3만 |
|---|
| 2026.05.05 | ₩14,030 | ₩14,030 | ₩13,977 | ₩14,004 | -0.19% | 8.1천 |
|---|
| 2026.05.04 | ₩13,977 | ₩14,044 | ₩13,910 | ₩13,977 | 0.00% | 2.1만 |
|---|
| 2026.05.01 | ₩14,004 | ₩14,044 | ₩13,923 | ₩13,977 | -0.19% | 9.1천 |
|---|
| 2026.04.30 | ₩13,937 | ₩13,937 | ₩13,803 | ₩13,923 | -0.10% | 1.9만 |
|---|
| 2026.04.29 | ₩13,843 | ₩13,963 | ₩13,763 | ₩13,816 | -0.19% | 7천 |
|---|
| 2026.04.28 | ₩13,856 | ₩13,856 | ₩13,776 | ₩13,816 | -0.29% | 5천 |
|---|
| 2026.04.27 | ₩13,843 | ₩13,937 | ₩13,843 | ₩13,843 | 0.00% | 8.2천 |
|---|
| 2026.04.24 | ₩13,816 | ₩13,897 | ₩13,816 | ₩13,843 | +0.19% | 1.9만 |
|---|
| 2026.04.23 | ₩13,897 | ₩13,923 | ₩13,830 | ₩13,856 | -0.29% | 1.9만 |
|---|
| 2026.04.22 | ₩13,923 | ₩13,950 | ₩13,883 | ₩13,910 | -0.10% | 9.8천 |
|---|
| 2026.04.21 | ₩13,950 | ₩13,977 | ₩13,910 | ₩13,923 | -0.19% | 5.5천 |
|---|
| 2026.04.20 | ₩13,990 | ₩14,057 | ₩13,990 | ₩13,990 | 0.00% | 2.4만 |
|---|
| 2026.04.17 | ₩13,963 | ₩14,030 | ₩13,910 | ₩13,950 | -0.10% | 1.3만 |
|---|
| 2026.04.16 | ₩13,897 | ₩13,977 | ₩13,897 | ₩13,937 | +0.29% | 1.8만 |
|---|
| 2026.04.15 | ₩13,870 | ₩14,044 | ₩13,870 | ₩13,883 | +0.10% | 1.9만 |
|---|
| 2026.04.14 | ₩13,870 | ₩14,017 | ₩13,830 | ₩13,910 | +0.29% | 5.8만 |
|---|
| 2026.04.13 | ₩13,897 | ₩13,937 | ₩13,816 | ₩13,937 | +0.29% | 1.9만 |
|---|
| 2026.04.10 | ₩13,937 | ₩13,950 | ₩13,856 | ₩13,870 | -0.48% | 1.6만 |
|---|
| 2026.04.09 | ₩13,790 | ₩13,963 | ₩13,790 | ₩13,910 | +0.87% | 1.8만 |
|---|
| 2026.04.08 | ₩13,830 | ₩13,843 | ₩13,790 | ₩13,830 | 0.00% | 1.9만 |
|---|
| 2026.04.07 | ₩13,616 | ₩13,683 | ₩13,589 | ₩13,683 | +0.49% | 1.9만 |
|---|
| 2026.04.06 | ₩13,629 | ₩13,709 | ₩13,602 | ₩13,602 | -0.20% | 1.4만 |
|---|
| 2026.04.02 | ₩13,629 | ₩13,696 | ₩13,549 | ₩13,656 | +0.20% | 1.6만 |
|---|
| 2026.04.01 | ₩13,576 | ₩13,749 | ₩13,509 | ₩13,629 | +0.39% | 1.8만 |
|---|
| 2026.03.31 | ₩13,295 | ₩13,562 | ₩13,188 | ₩13,509 | +1.61% | 2.3만 |
|---|
| 2026.03.30 | ₩13,281 | ₩13,308 | ₩13,174 | ₩13,188 | -0.70% | 2.2만 |
|---|
| 2026.03.27 | ₩13,495 | ₩13,495 | ₩13,255 | ₩13,281 | -1.59% | 2.9만 |
|---|
| 2026.03.26 | ₩13,616 | ₩13,616 | ₩13,469 | ₩13,509 | -0.79% | 1.3만 |
|---|
| 2026.03.25 | ₩13,683 | ₩13,723 | ₩13,629 | ₩13,669 | -0.10% | 1.2만 |
|---|
| 2026.03.24 | ₩13,535 | ₩13,749 | ₩13,509 | ₩13,602 | +0.49% | 2.9만 |
|---|
| 2026.03.23 | ₩13,535 | ₩13,656 | ₩13,535 | ₩13,629 | +0.69% | 1.3만 |
|---|
| 2026.03.20 | ₩13,576 | ₩13,629 | ₩13,428 | ₩13,495 | -0.59% | 3.5만 |
|---|
| 2026.03.19 | ₩13,736 | ₩13,736 | ₩13,642 | ₩13,709 | -0.19% | 6.8천 |
|---|
| 2026.03.18 | ₩13,870 | ₩13,870 | ₩13,763 | ₩13,803 | -0.48% | 1.2만 |
|---|
| 2026.03.17 | ₩13,709 | ₩13,856 | ₩13,709 | ₩13,816 | +0.78% | 2.4만 |
|---|
| 2026.03.16 | ₩13,736 | ₩13,870 | ₩13,736 | ₩13,790 | +0.39% | 1.1만 |
|---|
| 2026.03.13 | ₩14,017 | ₩14,017 | ₩13,776 | ₩13,830 | -1.34% | 2.1만 |
|---|
| 2026.03.12 | ₩14,057 | ₩14,258 | ₩13,977 | ₩13,977 | -0.57% | 4.1천 |
|---|
| 2026.03.11 | ₩14,137 | ₩14,137 | ₩14,057 | ₩14,057 | -0.57% | 7.1천 |
|---|
| 2026.03.10 | ₩13,990 | ₩14,137 | ₩13,990 | ₩14,097 | +0.76% | 9.2천 |
|---|
| 2026.03.09 | ₩14,178 | ₩14,178 | ₩13,950 | ₩14,044 | -0.94% | 3.1만 |
|---|
| 2026.03.06 | ₩14,338 | ₩14,338 | ₩14,124 | ₩14,191 | -1.03% | 1.6만 |
|---|
| 2026.03.05 | ₩14,405 | ₩14,539 | ₩14,338 | ₩14,338 | -0.46% | 9.1천 |
|---|
| 2026.03.04 | ₩14,458 | ₩14,592 | ₩14,432 | ₩14,499 | +0.28% | 8.1천 |
|---|
| 2026.03.03 | ₩14,539 | ₩14,686 | ₩14,418 | ₩14,472 | -0.46% | 1.6만 |
|---|
| 2026.03.02 | ₩14,525 | ₩14,592 | ₩14,458 | ₩14,579 | +0.37% | 2.3만 |
|---|
| 2026.02.27 | ₩14,552 | ₩14,606 | ₩14,485 | ₩14,552 | 0.00% | 1.9만 |
|---|
| 2026.02.26 | ₩14,525 | ₩14,565 | ₩14,485 | ₩14,539 | +0.09% | 1.3만 |
|---|
| 2026.02.25 | ₩14,539 | ₩14,539 | ₩14,485 | ₩14,485 | -0.37% | 4천 |
|---|
| 2026.02.24 | ₩14,445 | ₩14,499 | ₩14,405 | ₩14,485 | +0.28% | 1.1만 |
|---|
| 2026.02.23 | ₩14,646 | ₩14,672 | ₩14,458 | ₩14,472 | -1.19% | 1.3만 |
|---|
| 2026.02.20 | ₩14,646 | ₩14,672 | ₩14,552 | ₩14,619 | -0.18% | 7.9천 |
|---|
| 2026.02.19 | ₩14,592 | ₩14,646 | ₩14,592 | ₩14,619 | +0.18% | 5.6천 |
|---|
| 2026.02.18 | ₩14,672 | ₩14,672 | ₩14,565 | ₩14,632 | -0.27% | 3.3만 |
|---|
| 2026.02.17 | ₩14,713 | ₩14,713 | ₩14,646 | ₩14,646 | -0.45% | 7.2천 |
|---|
| 2026.02.13 | ₩14,766 | ₩14,886 | ₩14,739 | ₩14,793 | +0.18% | 1.2만 |
|---|
| 2026.02.12 | ₩14,793 | ₩14,846 | ₩14,699 | ₩14,699 | -0.63% | 2.5만 |
|---|
| 2026.02.11 | ₩14,739 | ₩14,846 | ₩14,739 | ₩14,739 | 0.00% | 1.5만 |
|---|
| 2026.02.10 | ₩14,779 | ₩14,953 | ₩14,726 | ₩14,726 | -0.36% | 2만 |
|---|
| 2026.02.09 | ₩14,779 | ₩14,926 | ₩14,766 | ₩14,766 | -0.09% | 2.5만 |
|---|
| 2026.02.06 | ₩14,793 | ₩14,833 | ₩14,739 | ₩14,779 | -0.09% | 2.1만 |
|---|
| 2026.02.05 | ₩14,833 | ₩14,926 | ₩14,739 | ₩14,766 | -0.45% | 1.7만 |
|---|
| 2026.02.04 | ₩14,900 | ₩14,980 | ₩14,806 | ₩14,860 | -0.27% | 2.6만 |
|---|
| 2026.02.03 | ₩14,940 | ₩14,940 | ₩14,819 | ₩14,873 | -0.45% | 1.9만 |
|---|
| 2026.02.02 | ₩14,766 | ₩14,940 | ₩14,766 | ₩14,860 | +0.63% | 4.9만 |
|---|
| 2026.01.30 | ₩14,900 | ₩14,940 | ₩14,819 | ₩14,846 | -0.36% | 2.3만 |
|---|
| 2026.01.29 | ₩14,926 | ₩14,953 | ₩14,819 | ₩14,953 | +0.18% | 2.6만 |
|---|
| 2026.01.28 | ₩14,873 | ₩15,060 | ₩14,860 | ₩14,926 | +0.36% | 2만 |
|---|
| 2026.01.27 | ₩14,886 | ₩14,967 | ₩14,873 | ₩14,873 | -0.09% | 4.6천 |
|---|
| 2026.01.26 | ₩14,926 | ₩14,940 | ₩14,846 | ₩14,886 | -0.27% | 9.5천 |
|---|
| 2026.01.23 | ₩14,873 | ₩14,953 | ₩14,846 | ₩14,886 | +0.09% | 1.8만 |
|---|
| 2026.01.22 | ₩14,873 | ₩14,993 | ₩14,860 | ₩14,886 | +0.09% | 1.7만 |
|---|
| 2026.01.21 | ₩14,926 | ₩14,980 | ₩14,779 | ₩14,913 | -0.09% | 3.5만 |
|---|
| 2026.01.20 | ₩14,913 | ₩14,940 | ₩14,726 | ₩14,940 | +0.18% | 2.7만 |
|---|
| 2026.01.16 | ₩14,980 | ₩14,980 | ₩14,833 | ₩14,967 | -0.09% | 1.1만 |
|---|
| 2026.01.15 | ₩14,900 | ₩15,020 | ₩14,900 | ₩14,953 | +0.36% | 1.5만 |
|---|
| 2026.01.14 | ₩15,114 | ₩15,127 | ₩15,047 | ₩15,127 | +0.09% | 1.1만 |
|---|
| 2026.01.13 | ₩15,100 | ₩15,114 | ₩15,074 | ₩15,074 | -0.18% | 4.3만 |
|---|
| 2026.01.12 | ₩15,060 | ₩15,114 | ₩15,060 | ₩15,114 | +0.36% | 1.4만 |
|---|
| 2026.01.09 | ₩15,100 | ₩15,100 | ₩15,060 | ₩15,060 | -0.27% | 8.9천 |
|---|
| 2026.01.08 | ₩15,033 | ₩15,087 | ₩14,993 | ₩15,087 | +0.36% | 5.3천 |
|---|
| 2026.01.07 | ₩15,114 | ₩15,114 | ₩15,033 | ₩15,100 | -0.09% | 2.6만 |
|---|
| 2026.01.06 | ₩14,926 | ₩15,087 | ₩14,926 | ₩15,060 | +0.90% | 3.3만 |
|---|
| 2026.01.05 | ₩14,900 | ₩14,993 | ₩14,860 | ₩14,993 | +0.63% | 1.8만 |
|---|
| 2026.01.02 | ₩14,940 | ₩14,940 | ₩14,886 | ₩14,913 | -0.18% | 2만 |
|---|
| 2025.12.31 | ₩14,886 | ₩14,940 | ₩14,846 | ₩14,940 | +0.36% | 2.5만 |
|---|
| 2025.12.30 | ₩14,819 | ₩14,913 | ₩14,819 | ₩14,913 | +0.63% | 2.9만 |
|---|
| 2025.12.29 | ₩14,819 | ₩14,846 | ₩14,806 | ₩14,819 | 0.00% | 2.1만 |
|---|
| 2025.12.26 | ₩14,779 | ₩14,873 | ₩14,779 | ₩14,819 | +0.27% | 6.9천 |
|---|
| 2025.12.24 | ₩14,766 | ₩14,860 | ₩14,766 | ₩14,819 | +0.36% | 2.3천 |
|---|
| 2025.12.23 | ₩14,753 | ₩14,846 | ₩14,726 | ₩14,819 | +0.45% | 1.1만 |
|---|
| 2025.12.22 | ₩14,753 | ₩14,793 | ₩14,713 | ₩14,753 | 0.00% | 1.4만 |
|---|
| 2025.12.19 | ₩14,699 | ₩14,766 | ₩14,699 | ₩14,726 | +0.18% | 2만 |
|---|
| 2025.12.18 | ₩14,659 | ₩14,713 | ₩14,646 | ₩14,713 | +0.36% | 1.2만 |
|---|
| 2025.12.17 | ₩14,699 | ₩14,726 | ₩14,646 | ₩14,646 | -0.36% | 8.8천 |
|---|
| 2025.12.16 | ₩14,713 | ₩14,779 | ₩14,686 | ₩14,699 | -0.09% | 9.7천 |
|---|
| 2025.12.15 | ₩14,860 | ₩14,913 | ₩14,819 | ₩14,873 | +0.09% | 1.6만 |
|---|
| 2025.12.12 | ₩14,873 | ₩14,886 | ₩14,793 | ₩14,846 | -0.18% | 1.2만 |
|---|
| 2025.12.11 | ₩14,860 | ₩14,900 | ₩14,846 | ₩14,860 | 0.00% | 9.7천 |
|---|
| 2025.12.10 | ₩14,873 | ₩14,900 | ₩14,806 | ₩14,900 | +0.18% | 1만 |
|---|
| 2025.12.09 | ₩14,833 | ₩14,900 | ₩14,833 | ₩14,846 | +0.09% | 5.5천 |
|---|
| 2025.12.08 | ₩14,886 | ₩14,926 | ₩14,833 | ₩14,860 | -0.18% | 2.1만 |
|---|
| 2025.12.05 | ₩14,926 | ₩14,953 | ₩14,873 | ₩14,900 | -0.18% | 1.6만 |
|---|
| 2025.12.04 | ₩14,860 | ₩14,953 | ₩14,860 | ₩14,886 | +0.18% | 2만 |
|---|
| 2025.12.03 | ₩14,913 | ₩14,926 | ₩14,860 | ₩14,886 | -0.18% | 1.1만 |
|---|
| 2025.12.02 | ₩15,060 | ₩15,060 | ₩14,766 | ₩14,913 | -0.98% | 3.8만 |
|---|
| 2025.12.01 | ₩14,993 | ₩15,114 | ₩14,980 | ₩15,007 | +0.09% | 1.8만 |
|---|
| 2025.11.28 | ₩14,980 | ₩15,100 | ₩14,967 | ₩15,074 | +0.63% | 1.7만 |
|---|
| 2025.11.26 | ₩14,860 | ₩14,967 | ₩14,806 | ₩14,900 | +0.27% | 3.6만 |
|---|
| 2025.11.25 | ₩14,873 | ₩14,940 | ₩14,860 | ₩14,926 | +0.36% | 9.2천 |
|---|
| 2025.11.24 | ₩14,873 | ₩14,940 | ₩14,860 | ₩14,860 | -0.09% | 6.5천 |
|---|
| 2025.11.21 | ₩14,913 | ₩14,953 | ₩14,819 | ₩14,846 | -0.45% | 1.3만 |
|---|
| 2025.11.20 | ₩15,074 | ₩15,074 | ₩14,886 | ₩14,886 | -1.24% | 8.7천 |
|---|
| 2025.11.19 | ₩15,007 | ₩15,033 | ₩14,940 | ₩14,980 | -0.18% | 7.5천 |
|---|
| 2025.11.18 | ₩14,980 | ₩15,060 | ₩14,913 | ₩14,993 | +0.09% | 8.1천 |
|---|
| 2025.11.17 | ₩14,940 | ₩15,020 | ₩14,860 | ₩15,007 | +0.45% | 2만 |
|---|
| 2025.11.14 | ₩15,047 | ₩15,074 | ₩15,007 | ₩15,033 | -0.09% | 4.4만 |
|---|
| 2025.11.13 | ₩15,074 | ₩15,114 | ₩14,980 | ₩14,980 | -0.62% | 1.1만 |
|---|
| 2025.11.12 | ₩15,114 | ₩15,114 | ₩15,020 | ₩15,033 | -0.53% | 1.3만 |
|---|
| 2025.11.11 | ₩15,114 | ₩15,114 | ₩14,993 | ₩15,060 | -0.35% | 1.6만 |
|---|
| 2025.11.10 | ₩14,913 | ₩15,167 | ₩14,900 | ₩15,033 | +0.81% | 2.7만 |
|---|
| 2025.11.07 | ₩14,980 | ₩14,993 | ₩14,940 | ₩14,940 | -0.27% | 3.1천 |
|---|
| 2025.11.06 | ₩14,967 | ₩15,033 | ₩14,953 | ₩14,980 | +0.09% | 6.3천 |
|---|
| 2025.11.05 | ₩15,007 | ₩15,020 | ₩14,926 | ₩14,953 | -0.36% | 9.6천 |
|---|
| 2025.11.04 | ₩15,114 | ₩15,114 | ₩14,993 | ₩15,007 | -0.71% | 2.5만 |
|---|
| 2025.11.03 | ₩14,967 | ₩15,100 | ₩14,926 | ₩14,993 | +0.18% | 2.1만 |
|---|
| 2025.10.31 | ₩15,127 | ₩15,127 | ₩15,047 | ₩15,100 | -0.18% | 1.6만 |
|---|
| 2025.10.30 | ₩15,033 | ₩15,087 | ₩15,033 | ₩15,060 | +0.18% | 1.2만 |
|---|
| 2025.10.29 | ₩14,940 | ₩15,127 | ₩14,940 | ₩14,980 | +0.27% | 4.1만 |
|---|
| 2025.10.28 | ₩14,940 | ₩14,993 | ₩14,846 | ₩14,926 | -0.09% | 9.4천 |
|---|
| 2025.10.27 | ₩14,926 | ₩14,967 | ₩14,913 | ₩14,940 | +0.09% | 1만 |
|---|
| 2025.10.24 | ₩14,846 | ₩14,926 | ₩14,846 | ₩14,873 | +0.18% | 8.7천 |
|---|
| 2025.10.23 | ₩14,819 | ₩14,886 | ₩14,779 | ₩14,819 | 0.00% | 2.4만 |
|---|
| 2025.10.22 | ₩14,793 | ₩14,833 | ₩14,739 | ₩14,779 | -0.09% | 2.1만 |
|---|
| 2025.10.21 | ₩14,686 | ₩14,793 | ₩14,686 | ₩14,766 | +0.55% | 8.8천 |
|---|
| 2025.10.20 | ₩14,766 | ₩14,993 | ₩14,619 | ₩14,659 | -0.72% | 5.1만 |
|---|
| 2025.10.17 | ₩14,940 | ₩14,940 | ₩14,713 | ₩14,726 | -1.43% | 2.3만 |
|---|
| 2025.10.16 | ₩15,060 | ₩15,167 | ₩14,860 | ₩14,953 | -0.71% | 1.5만 |
|---|
| 2025.10.15 | ₩15,114 | ₩15,167 | ₩15,100 | ₩15,114 | 0.00% | 1.2만 |
|---|
| 2025.10.14 | ₩15,114 | ₩15,154 | ₩15,060 | ₩15,100 | -0.09% | 7천 |
|---|
| 2025.10.13 | ₩15,167 | ₩15,167 | ₩15,074 | ₩15,140 | -0.18% | 1.1만 |
|---|
| 2025.10.10 | ₩15,234 | ₩15,234 | ₩14,926 | ₩15,087 | -0.97% | 2만 |
|---|