시장 데이터를 불러오는 중
전체 종목
Invesco Municipal Opportunity Trust Common Stock 과거 주가
Invesco Municipal Opportunity Trust Common Stock · VMO · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Municipal Opportunity Trust Common Stock · VMO · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩11,319 | ₩11,708 | ₩11,132 | ₩11,615 | +2.61% | 219.3만 |
| 2026.09.28–2026.10.02 | ₩11,480 | ₩11,494 | ₩10,890 | ₩11,413 | -0.58% | 305.7만 |
| 2026.09.21–2026.09.25 | ₩12,379 | ₩12,419 | ₩11,413 | ₩11,574 | -6.50% | 274.3만 |
| 2026.09.14–2026.09.18 | ₩12,486 | ₩12,580 | ₩12,299 | ₩12,392 | -0.75% | 201.1만 |
| 2026.09.08–2026.09.11 | ₩12,795 | ₩12,795 | ₩12,500 | ₩12,580 | -1.68% | 93.9만 |
| 2026.08.31–2026.09.04 | ₩13,076 | ₩13,076 | ₩12,674 | ₩12,781 | -2.26% | 111만 |
| 2026.08.24–2026.08.28 | ₩12,996 | ₩13,117 | ₩12,969 | ₩13,063 | +0.52% | 65.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,237 |
| ₩12,942 |
| ₩12,983 |
| -1.12% |
| 85만 |
| 2026.08.10–2026.08.14 | ₩13,184 | ₩13,304 | ₩13,090 | ₩13,211 | +0.20% | 86만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,009 | ₩13,237 | ₩12,902 | ₩13,184 | +1.34% | 89.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,983 | ₩13,063 | ₩12,848 | ₩12,956 | -0.21% | 87.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,184 | ₩13,197 | ₩12,808 | ₩12,875 | -2.34% | 102.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,237 | ₩13,278 | ₩13,143 | ₩13,157 | -0.61% | 129.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,345 | ₩13,345 | ₩13,184 | ₩13,237 | -0.80% | 125.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,251 | ₩13,345 | ₩13,211 | ₩13,278 | +0.20% | 106.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,237 | ₩13,304 | ₩13,130 | ₩13,224 | -0.10% | 114.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,063 | ₩13,304 | ₩13,036 | ₩13,278 | +1.64% | 88.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,023 | ₩13,117 | ₩12,929 | ₩13,076 | +0.41% | 139만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,090 | ₩13,103 | ₩12,929 | ₩12,956 | -1.02% | 103.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,889 | ₩13,157 | ₩12,875 | ₩13,090 | +1.56% | 135.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,795 | ₩12,808 | ₩12,567 | ₩12,795 | 0.00% | 131만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,170 | ₩13,211 | ₩12,741 | ₩12,781 | -2.95% | 152만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,915 | ₩13,197 | ₩12,714 | ₩13,170 | +1.97% | 165만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,009 | ₩13,036 | ₩12,875 | ₩12,915 | -0.72% | 137.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,090 | ₩13,143 | ₩12,902 | ₩12,956 | -1.02% | 109.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,009 | ₩13,143 | ₩12,956 | ₩13,143 | +1.03% | 113.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,741 | ₩13,130 | ₩12,687 | ₩13,050 | +2.42% | 130.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,527 | ₩12,822 | ₩12,406 | ₩12,755 | +1.82% | 146.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,781 | ₩12,875 | ₩12,366 | ₩12,473 | -2.41% | 146.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,117 | ₩13,211 | ₩12,768 | ₩12,768 | -2.66% | 68.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,251 | ₩13,264 | ₩13,063 | ₩13,117 | -1.01% | 90.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,412 | ₩13,412 | ₩13,197 | ₩13,264 | -1.10% | 89.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,385 | ₩13,546 | ₩13,358 | ₩13,398 | +0.10% | 108.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,345 | ₩13,398 | ₩13,304 | ₩13,358 | +0.10% | 59.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,211 | ₩13,398 | ₩13,211 | ₩13,398 | +1.42% | 130.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,036 | ₩13,211 | ₩12,983 | ₩13,211 | +1.34% | 131.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,942 | ₩13,050 | ₩12,835 | ₩13,036 | +0.73% | 135.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,036 | ₩13,063 | ₩12,862 | ₩12,889 | -1.13% | 104.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,117 | ₩13,157 | ₩13,009 | ₩13,090 | -0.20% | 129.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,875 | ₩13,117 | ₩12,848 | ₩13,090 | +1.67% | 122.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,835 | ₩12,915 | ₩12,781 | ₩12,862 | +0.21% | 127만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,808 | ₩12,902 | ₩12,768 | ₩12,822 | +0.10% | 108.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,929 | ₩12,942 | ₩12,755 | ₩12,848 | -0.62% | 113.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,889 | ₩12,996 | ₩12,808 | ₩12,902 | +0.10% | 146.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,741 | ₩12,956 | ₩12,701 | ₩12,889 | +1.16% | 178.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,755 | ₩12,875 | ₩12,687 | ₩12,808 | +0.42% | 124.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,969 | ₩12,983 | ₩12,687 | ₩12,728 | -1.86% | 102만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,902 | ₩13,103 | ₩12,902 | ₩13,009 | +0.83% | 100만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,009 | ₩13,117 | ₩12,889 | ₩12,956 | -0.41% | 165.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,063 | ₩13,090 | ₩12,875 | ₩13,009 | -0.41% | 108.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩12,969 | ₩13,103 | ₩12,929 | ₩13,063 | +0.72% | 91.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,036 | ₩13,170 | ₩12,835 | ₩12,889 | -1.13% | 97.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩12,929 | ₩13,023 | ₩12,929 | ₩13,009 | +0.62% | 16.6만 |
|---|