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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,480 | ₩11,708 | ₩11,372 | ₩11,614 | +1.17% | 27.5만 |
| 2026.10.08 | ₩11,305 | ₩11,466 | ₩11,252 | ₩11,466 | +1.42% | 49.1만 |
| 2026.10.07 | ₩11,171 | ₩11,265 | ₩11,131 | ₩11,252 | +0.72% | 50.3만 |
| 2026.10.06 | ₩11,171 | ₩11,413 | ₩11,171 | ₩11,319 | +1.32% | 48.6만 |
| 2026.10.05 | ₩11,319 | ₩11,319 | ₩11,158 | ₩11,171 | -1.30% | 43.8만 |
| 2026.10.02 | ₩11,372 | ₩11,493 | ₩11,305 | ₩11,413 | +0.35% | 45.2만 |
| 2026.10.01 | ₩11,198 | ₩11,345 | ₩11,091 | ₩11,305 | +0.96% | 57.3만 |
| 2026.09.30 | ₩11,185 | ₩11,372 | ₩11,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,198 |
| +0.12% |
| 56.5만 |
| 2026.09.29 | ₩11,225 | ₩11,332 | ₩10,889 | ₩11,185 | -0.36% | 81.7만 |
|---|
| 2026.09.28 | ₩11,480 | ₩11,480 | ₩11,144 | ₩11,225 | -2.22% | 65만 |
|---|
| 2026.09.25 | ₩11,560 | ₩11,587 | ₩11,413 | ₩11,573 | +0.12% | 71.9만 |
|---|
| 2026.09.24 | ₩12,016 | ₩12,016 | ₩11,466 | ₩11,533 | -4.02% | 59.9만 |
|---|
| 2026.09.23 | ₩12,217 | ₩12,231 | ₩11,788 | ₩11,868 | -2.85% | 78.7만 |
|---|
| 2026.09.22 | ₩12,177 | ₩12,257 | ₩12,164 | ₩12,257 | +0.66% | 30.3만 |
|---|
| 2026.09.21 | ₩12,378 | ₩12,418 | ₩12,217 | ₩12,217 | -1.30% | 33.4만 |
|---|
| 2026.09.18 | ₩12,405 | ₩12,485 | ₩12,298 | ₩12,391 | -0.11% | 50.7만 |
|---|
| 2026.09.17 | ₩12,445 | ₩12,472 | ₩12,391 | ₩12,432 | -0.11% | 37.2만 |
|---|
| 2026.09.16 | ₩12,418 | ₩12,432 | ₩12,378 | ₩12,378 | -0.32% | 43.5만 |
|---|
| 2026.09.15 | ₩12,539 | ₩12,539 | ₩12,378 | ₩12,378 | -1.28% | 53.1만 |
|---|
| 2026.09.14 | ₩12,485 | ₩12,579 | ₩12,445 | ₩12,579 | +0.75% | 16.6만 |
|---|
| 2026.09.11 | ₩12,512 | ₩12,593 | ₩12,499 | ₩12,579 | +0.54% | 36.7만 |
|---|
| 2026.09.10 | ₩12,552 | ₩12,593 | ₩12,499 | ₩12,499 | -0.43% | 28.1만 |
|---|
| 2026.09.09 | ₩12,740 | ₩12,740 | ₩12,619 | ₩12,619 | -0.95% | 18.5만 |
|---|
| 2026.09.08 | ₩12,794 | ₩12,794 | ₩12,700 | ₩12,767 | -0.21% | 10.7만 |
|---|
| 2026.09.04 | ₩12,700 | ₩12,780 | ₩12,687 | ₩12,780 | +0.63% | 18.9만 |
|---|
| 2026.09.03 | ₩12,713 | ₩12,740 | ₩12,673 | ₩12,673 | -0.32% | 20.5만 |
|---|
| 2026.09.02 | ₩12,794 | ₩12,807 | ₩12,673 | ₩12,700 | -0.73% | 25.7만 |
|---|
| 2026.09.01 | ₩12,955 | ₩12,968 | ₩12,780 | ₩12,780 | -1.35% | 24.9만 |
|---|
| 2026.08.31 | ₩13,075 | ₩13,075 | ₩12,941 | ₩12,995 | -0.62% | 21만 |
|---|
| 2026.08.28 | ₩13,008 | ₩13,075 | ₩12,995 | ₩13,062 | +0.41% | 13.1만 |
|---|
| 2026.08.27 | ₩13,022 | ₩13,075 | ₩12,995 | ₩12,995 | -0.21% | 19.8만 |
|---|
| 2026.08.26 | ₩13,116 | ₩13,116 | ₩12,995 | ₩13,062 | -0.41% | 10.6만 |
|---|
| 2026.08.25 | ₩13,089 | ₩13,102 | ₩12,995 | ₩13,102 | +0.10% | 11만 |
|---|
| 2026.08.24 | ₩12,995 | ₩13,049 | ₩12,968 | ₩13,008 | +0.10% | 11만 |
|---|
| 2026.08.21 | ₩12,941 | ₩13,008 | ₩12,941 | ₩12,982 | +0.31% | 22.2만 |
|---|
| 2026.08.20 | ₩13,049 | ₩13,049 | ₩12,941 | ₩12,995 | -0.41% | 11.6만 |
|---|
| 2026.08.19 | ₩13,075 | ₩13,075 | ₩13,022 | ₩13,062 | -0.10% | 17.4만 |
|---|
| 2026.08.18 | ₩13,035 | ₩13,049 | ₩12,982 | ₩13,008 | -0.21% | 20.8만 |
|---|
| 2026.08.17 | ₩13,129 | ₩13,236 | ₩13,062 | ₩13,062 | -0.51% | 13만 |
|---|
| 2026.08.14 | ₩13,290 | ₩13,303 | ₩13,210 | ₩13,210 | -0.61% | 19.8만 |
|---|
| 2026.08.13 | ₩13,210 | ₩13,263 | ₩13,183 | ₩13,263 | +0.41% | 24.5만 |
|---|
| 2026.08.12 | ₩13,210 | ₩13,223 | ₩13,116 | ₩13,156 | -0.41% | 10.6만 |
|---|
| 2026.08.11 | ₩13,183 | ₩13,196 | ₩13,116 | ₩13,183 | 0.00% | 20.5만 |
|---|
| 2026.08.10 | ₩13,183 | ₩13,210 | ₩13,089 | ₩13,089 | -0.71% | 10.7만 |
|---|
| 2026.08.07 | ₩13,156 | ₩13,236 | ₩13,156 | ₩13,183 | +0.20% | 20.9만 |
|---|
| 2026.08.06 | ₩13,089 | ₩13,129 | ₩13,075 | ₩13,129 | +0.31% | 15.1만 |
|---|
| 2026.08.05 | ₩12,995 | ₩13,062 | ₩12,982 | ₩13,035 | +0.31% | 17만 |
|---|
| 2026.08.04 | ₩12,995 | ₩13,035 | ₩12,928 | ₩12,928 | -0.52% | 21.7만 |
|---|
| 2026.08.03 | ₩13,008 | ₩13,008 | ₩12,901 | ₩12,915 | -0.72% | 15.2만 |
|---|
| 2026.07.31 | ₩13,008 | ₩13,049 | ₩12,941 | ₩12,955 | -0.41% | 23.6만 |
|---|
| 2026.07.30 | ₩12,995 | ₩13,062 | ₩12,847 | ₩13,008 | +0.10% | 18.3만 |
|---|
| 2026.07.29 | ₩12,995 | ₩13,062 | ₩12,901 | ₩12,941 | -0.41% | 17.6만 |
|---|
| 2026.07.28 | ₩12,995 | ₩13,062 | ₩12,928 | ₩12,982 | -0.10% | 15만 |
|---|
| 2026.07.27 | ₩12,982 | ₩12,982 | ₩12,874 | ₩12,982 | 0.00% | 13만 |
|---|
| 2026.07.24 | ₩12,874 | ₩12,941 | ₩12,821 | ₩12,874 | 0.00% | 22.6만 |
|---|
| 2026.07.23 | ₩12,915 | ₩12,968 | ₩12,807 | ₩12,861 | -0.42% | 28.3만 |
|---|
| 2026.07.22 | ₩13,062 | ₩13,062 | ₩12,982 | ₩12,982 | -0.62% | 16.7만 |
|---|
| 2026.07.21 | ₩13,156 | ₩13,156 | ₩13,022 | ₩13,049 | -0.82% | 23.3만 |
|---|
| 2026.07.20 | ₩13,183 | ₩13,196 | ₩13,142 | ₩13,183 | 0.00% | 11.3만 |
|---|
| 2026.07.17 | ₩13,169 | ₩13,210 | ₩13,156 | ₩13,156 | -0.10% | 17.8만 |
|---|
| 2026.07.16 | ₩13,196 | ₩13,210 | ₩13,142 | ₩13,210 | +0.10% | 20.3만 |
|---|
| 2026.07.15 | ₩13,250 | ₩13,277 | ₩13,196 | ₩13,210 | -0.30% | 29.6만 |
|---|
| 2026.07.14 | ₩13,210 | ₩13,263 | ₩13,210 | ₩13,250 | +0.30% | 31.8만 |
|---|
| 2026.07.13 | ₩13,236 | ₩13,277 | ₩13,210 | ₩13,277 | +0.30% | 30.2만 |
|---|
| 2026.07.10 | ₩13,290 | ₩13,303 | ₩13,210 | ₩13,236 | -0.40% | 19.9만 |
|---|
| 2026.07.09 | ₩13,183 | ₩13,277 | ₩13,183 | ₩13,263 | +0.61% | 25.7만 |
|---|
| 2026.07.08 | ₩13,183 | ₩13,210 | ₩13,183 | ₩13,183 | 0.00% | 19.4만 |
|---|
| 2026.07.07 | ₩13,210 | ₩13,250 | ₩13,196 | ₩13,210 | 0.00% | 32.4만 |
|---|
| 2026.07.06 | ₩13,344 | ₩13,344 | ₩13,236 | ₩13,250 | -0.70% | 28만 |
|---|
| 2026.07.02 | ₩13,303 | ₩13,344 | ₩13,277 | ₩13,277 | -0.20% | 22만 |
|---|
| 2026.07.01 | ₩13,210 | ₩13,290 | ₩13,210 | ₩13,277 | +0.51% | 22.4만 |
|---|
| 2026.06.30 | ₩13,290 | ₩13,317 | ₩13,236 | ₩13,236 | -0.40% | 30.5만 |
|---|
| 2026.06.29 | ₩13,250 | ₩13,290 | ₩13,223 | ₩13,263 | +0.10% | 31.3만 |
|---|
| 2026.06.26 | ₩13,223 | ₩13,236 | ₩13,196 | ₩13,223 | 0.00% | 17.7만 |
|---|
| 2026.06.25 | ₩13,223 | ₩13,303 | ₩13,210 | ₩13,250 | +0.20% | 20만 |
|---|
| 2026.06.24 | ₩13,196 | ₩13,263 | ₩13,183 | ₩13,236 | +0.30% | 29.8만 |
|---|
| 2026.06.23 | ₩13,129 | ₩13,210 | ₩13,129 | ₩13,142 | +0.10% | 21.7만 |
|---|
| 2026.06.22 | ₩13,236 | ₩13,250 | ₩13,142 | ₩13,142 | -0.71% | 25.4만 |
|---|
| 2026.06.18 | ₩13,116 | ₩13,303 | ₩13,075 | ₩13,277 | +1.23% | 26.2만 |
|---|
| 2026.06.17 | ₩13,075 | ₩13,116 | ₩13,049 | ₩13,062 | -0.10% | 22.4만 |
|---|
| 2026.06.16 | ₩13,102 | ₩13,102 | ₩13,062 | ₩13,062 | -0.31% | 17.4만 |
|---|
| 2026.06.15 | ₩13,062 | ₩13,102 | ₩13,035 | ₩13,075 | +0.10% | 22.8만 |
|---|
| 2026.06.12 | ₩13,075 | ₩13,116 | ₩12,982 | ₩13,075 | 0.00% | 25.8만 |
|---|
| 2026.06.11 | ₩13,062 | ₩13,089 | ₩12,995 | ₩13,075 | +0.10% | 34.1만 |
|---|
| 2026.06.10 | ₩13,035 | ₩13,116 | ₩12,995 | ₩12,995 | -0.31% | 27.6만 |
|---|
| 2026.06.09 | ₩13,008 | ₩13,049 | ₩12,968 | ₩13,035 | +0.21% | 24.2만 |
|---|
| 2026.06.08 | ₩13,022 | ₩13,022 | ₩12,928 | ₩12,968 | -0.41% | 27.2만 |
|---|
| 2026.06.05 | ₩12,941 | ₩12,995 | ₩12,928 | ₩12,955 | +0.10% | 18.4만 |
|---|
| 2026.06.04 | ₩13,008 | ₩13,035 | ₩12,968 | ₩13,008 | 0.00% | 25.1만 |
|---|
| 2026.06.03 | ₩13,035 | ₩13,049 | ₩12,941 | ₩13,008 | -0.21% | 28.3만 |
|---|
| 2026.06.02 | ₩13,089 | ₩13,089 | ₩12,995 | ₩13,089 | 0.00% | 12.9만 |
|---|
| 2026.06.01 | ₩13,089 | ₩13,102 | ₩13,008 | ₩13,049 | -0.31% | 18.6만 |
|---|
| 2026.05.29 | ₩13,156 | ₩13,156 | ₩13,062 | ₩13,089 | -0.51% | 33.2만 |
|---|
| 2026.05.28 | ₩13,075 | ₩13,102 | ₩12,982 | ₩13,102 | +0.21% | 37.3만 |
|---|
| 2026.05.27 | ₩12,982 | ₩13,049 | ₩12,915 | ₩12,995 | +0.10% | 32.9만 |
|---|
| 2026.05.26 | ₩12,888 | ₩12,955 | ₩12,874 | ₩12,955 | +0.52% | 32.3만 |
|---|
| 2026.05.22 | ₩12,807 | ₩12,807 | ₩12,767 | ₩12,794 | -0.10% | 12.7만 |
|---|
| 2026.05.21 | ₩12,780 | ₩12,780 | ₩12,713 | ₩12,740 | -0.31% | 21.4만 |
|---|
| 2026.05.20 | ₩12,593 | ₩12,807 | ₩12,566 | ₩12,794 | +1.60% | 34.5만 |
|---|
| 2026.05.19 | ₩12,619 | ₩12,700 | ₩12,579 | ₩12,593 | -0.21% | 45.5만 |
|---|
| 2026.05.18 | ₩12,794 | ₩12,807 | ₩12,687 | ₩12,687 | -0.84% | 16.9만 |
|---|
| 2026.05.15 | ₩12,901 | ₩12,915 | ₩12,740 | ₩12,780 | -0.94% | 36.3만 |
|---|
| 2026.05.14 | ₩13,022 | ₩13,062 | ₩12,982 | ₩12,982 | -0.31% | 20.4만 |
|---|
| 2026.05.13 | ₩13,129 | ₩13,129 | ₩13,062 | ₩13,089 | -0.31% | 40만 |
|---|
| 2026.05.12 | ₩13,142 | ₩13,142 | ₩13,035 | ₩13,116 | -0.20% | 32.9만 |
|---|
| 2026.05.11 | ₩13,169 | ₩13,210 | ₩13,142 | ₩13,169 | 0.00% | 22.4만 |
|---|
| 2026.05.08 | ₩13,169 | ₩13,196 | ₩13,075 | ₩13,169 | 0.00% | 29.7만 |
|---|
| 2026.05.07 | ₩13,183 | ₩13,183 | ₩13,089 | ₩13,089 | -0.71% | 23만 |
|---|
| 2026.05.06 | ₩13,075 | ₩13,142 | ₩12,995 | ₩13,116 | +0.31% | 35.4만 |
|---|
| 2026.05.05 | ₩12,834 | ₩13,022 | ₩12,821 | ₩13,008 | +1.36% | 28.4만 |
|---|
| 2026.05.04 | ₩12,915 | ₩12,928 | ₩12,713 | ₩12,780 | -1.04% | 48.6만 |
|---|
| 2026.05.01 | ₩13,035 | ₩13,035 | ₩12,888 | ₩12,915 | -0.93% | 30.6만 |
|---|
| 2026.04.30 | ₩12,968 | ₩13,022 | ₩12,901 | ₩12,995 | +0.21% | 26.5만 |
|---|
| 2026.04.29 | ₩12,941 | ₩12,968 | ₩12,874 | ₩12,888 | -0.41% | 42.7만 |
|---|
| 2026.04.28 | ₩12,968 | ₩12,982 | ₩12,928 | ₩12,928 | -0.31% | 24.6만 |
|---|
| 2026.04.27 | ₩13,008 | ₩13,008 | ₩12,941 | ₩12,995 | -0.10% | 12.9만 |
|---|
| 2026.04.24 | ₩12,941 | ₩13,008 | ₩12,901 | ₩12,955 | +0.10% | 20.2만 |
|---|
| 2026.04.23 | ₩12,995 | ₩13,008 | ₩12,941 | ₩12,955 | -0.31% | 23.6만 |
|---|
| 2026.04.22 | ₩13,049 | ₩13,116 | ₩12,941 | ₩12,995 | -0.41% | 28.7만 |
|---|
| 2026.04.21 | ₩13,089 | ₩13,102 | ₩13,035 | ₩13,035 | -0.41% | 9.7만 |
|---|
| 2026.04.20 | ₩13,089 | ₩13,142 | ₩13,022 | ₩13,062 | -0.20% | 27.7만 |
|---|
| 2026.04.17 | ₩13,049 | ₩13,142 | ₩12,995 | ₩13,142 | +0.72% | 33.1만 |
|---|
| 2026.04.16 | ₩13,035 | ₩13,049 | ₩12,995 | ₩13,008 | -0.21% | 13.1만 |
|---|
| 2026.04.15 | ₩13,035 | ₩13,062 | ₩12,955 | ₩13,008 | -0.21% | 25.2만 |
|---|
| 2026.04.14 | ₩12,968 | ₩13,049 | ₩12,968 | ₩12,995 | +0.21% | 17.3만 |
|---|
| 2026.04.13 | ₩13,008 | ₩13,075 | ₩12,995 | ₩13,049 | +0.31% | 25만 |
|---|
| 2026.04.10 | ₩13,075 | ₩13,075 | ₩13,035 | ₩13,049 | -0.21% | 7.8만 |
|---|
| 2026.04.09 | ₩13,102 | ₩13,102 | ₩13,035 | ₩13,049 | -0.41% | 21.5만 |
|---|
| 2026.04.08 | ₩12,995 | ₩13,129 | ₩12,995 | ₩13,049 | +0.41% | 31.8만 |
|---|
| 2026.04.07 | ₩12,740 | ₩12,941 | ₩12,687 | ₩12,874 | +1.05% | 42.3만 |
|---|
| 2026.04.06 | ₩12,740 | ₩12,888 | ₩12,713 | ₩12,767 | +0.21% | 26.7만 |
|---|
| 2026.04.02 | ₩12,780 | ₩12,780 | ₩12,687 | ₩12,754 | -0.21% | 19.3만 |
|---|
| 2026.04.01 | ₩12,780 | ₩12,821 | ₩12,713 | ₩12,807 | +0.21% | 31.6만 |
|---|
| 2026.03.31 | ₩12,593 | ₩12,780 | ₩12,432 | ₩12,754 | +1.28% | 49.9만 |
|---|
| 2026.03.30 | ₩12,526 | ₩12,539 | ₩12,405 | ₩12,499 | -0.21% | 45.6만 |
|---|
| 2026.03.27 | ₩12,472 | ₩12,539 | ₩12,365 | ₩12,472 | 0.00% | 26.9만 |
|---|
| 2026.03.26 | ₩12,673 | ₩12,754 | ₩12,526 | ₩12,526 | -1.16% | 25만 |
|---|
| 2026.03.25 | ₩12,687 | ₩12,847 | ₩12,687 | ₩12,740 | +0.42% | 20.9만 |
|---|
| 2026.03.24 | ₩12,780 | ₩12,780 | ₩12,566 | ₩12,673 | -0.84% | 51.5만 |
|---|
| 2026.03.23 | ₩12,780 | ₩12,874 | ₩12,727 | ₩12,847 | +0.52% | 22.4만 |
|---|
| 2026.03.20 | ₩13,035 | ₩13,035 | ₩12,767 | ₩12,767 | -2.06% | 20.7만 |
|---|
| 2026.03.19 | ₩13,062 | ₩13,062 | ₩13,008 | ₩13,022 | -0.31% | 9.9만 |
|---|
| 2026.03.18 | ₩13,062 | ₩13,129 | ₩13,049 | ₩13,049 | -0.10% | 8.6만 |
|---|
| 2026.03.17 | ₩13,183 | ₩13,210 | ₩13,075 | ₩13,075 | -0.81% | 14.6만 |
|---|
| 2026.03.16 | ₩13,116 | ₩13,116 | ₩13,075 | ₩13,116 | 0.00% | 15만 |
|---|
| 2026.03.13 | ₩13,116 | ₩13,156 | ₩13,102 | ₩13,116 | 0.00% | 21.6만 |
|---|
| 2026.03.12 | ₩13,129 | ₩13,183 | ₩13,062 | ₩13,075 | -0.41% | 20.2만 |
|---|
| 2026.03.11 | ₩13,196 | ₩13,223 | ₩13,142 | ₩13,156 | -0.30% | 12.7만 |
|---|
| 2026.03.10 | ₩13,210 | ₩13,263 | ₩13,183 | ₩13,210 | 0.00% | 23.5만 |
|---|
| 2026.03.09 | ₩13,250 | ₩13,250 | ₩13,075 | ₩13,156 | -0.71% | 12.6만 |
|---|
| 2026.03.06 | ₩13,236 | ₩13,277 | ₩13,210 | ₩13,263 | +0.20% | 14.1만 |
|---|
| 2026.03.05 | ₩13,263 | ₩13,277 | ₩13,196 | ₩13,277 | +0.10% | 15.2만 |
|---|
| 2026.03.04 | ₩13,357 | ₩13,357 | ₩13,290 | ₩13,303 | -0.40% | 12.1만 |
|---|
| 2026.03.03 | ₩13,397 | ₩13,411 | ₩13,303 | ₩13,330 | -0.50% | 21.5만 |
|---|
| 2026.03.02 | ₩13,411 | ₩13,411 | ₩13,370 | ₩13,397 | -0.10% | 26.6만 |
|---|
| 2026.02.27 | ₩13,464 | ₩13,478 | ₩13,384 | ₩13,397 | -0.50% | 21.6만 |
|---|
| 2026.02.26 | ₩13,451 | ₩13,478 | ₩13,370 | ₩13,397 | -0.40% | 22.2만 |
|---|
| 2026.02.25 | ₩13,545 | ₩13,545 | ₩13,384 | ₩13,397 | -1.09% | 19.4만 |
|---|
| 2026.02.24 | ₩13,411 | ₩13,451 | ₩13,397 | ₩13,438 | +0.20% | 24.7만 |
|---|
| 2026.02.23 | ₩13,384 | ₩13,451 | ₩13,357 | ₩13,370 | -0.10% | 20.8만 |
|---|
| 2026.02.20 | ₩13,384 | ₩13,397 | ₩13,357 | ₩13,357 | -0.20% | 18.5만 |
|---|
| 2026.02.19 | ₩13,370 | ₩13,384 | ₩13,303 | ₩13,330 | -0.30% | 14.9만 |
|---|
| 2026.02.18 | ₩13,384 | ₩13,397 | ₩13,330 | ₩13,344 | -0.30% | 10.1만 |
|---|
| 2026.02.17 | ₩13,344 | ₩13,370 | ₩13,303 | ₩13,344 | 0.00% | 15.7만 |
|---|
| 2026.02.13 | ₩13,384 | ₩13,397 | ₩13,357 | ₩13,397 | +0.10% | 30.2만 |
|---|
| 2026.02.12 | ₩13,357 | ₩13,370 | ₩13,277 | ₩13,344 | -0.10% | 48만 |
|---|
| 2026.02.11 | ₩13,344 | ₩13,344 | ₩13,277 | ₩13,303 | -0.30% | 15.5만 |
|---|
| 2026.02.10 | ₩13,330 | ₩13,344 | ₩13,290 | ₩13,330 | 0.00% | 20.4만 |
|---|
| 2026.02.09 | ₩13,210 | ₩13,263 | ₩13,210 | ₩13,263 | +0.41% | 16.3만 |
|---|
| 2026.02.06 | ₩13,210 | ₩13,210 | ₩13,156 | ₩13,210 | 0.00% | 14.4만 |
|---|
| 2026.02.05 | ₩13,129 | ₩13,210 | ₩13,102 | ₩13,183 | +0.41% | 24.6만 |
|---|
| 2026.02.04 | ₩13,129 | ₩13,210 | ₩13,049 | ₩13,049 | -0.61% | 33.9만 |
|---|
| 2026.02.03 | ₩13,008 | ₩13,129 | ₩13,008 | ₩13,116 | +0.82% | 31.1만 |
|---|
| 2026.02.02 | ₩13,035 | ₩13,049 | ₩12,982 | ₩13,008 | -0.21% | 27.6만 |
|---|
| 2026.01.30 | ₩12,995 | ₩13,049 | ₩12,941 | ₩13,035 | +0.31% | 22.7만 |
|---|
| 2026.01.29 | ₩13,049 | ₩13,049 | ₩12,955 | ₩12,995 | -0.41% | 32만 |
|---|
| 2026.01.28 | ₩13,008 | ₩13,049 | ₩12,982 | ₩13,049 | +0.31% | 22.7만 |
|---|
| 2026.01.27 | ₩12,901 | ₩12,995 | ₩12,847 | ₩12,968 | +0.52% | 29.4만 |
|---|
| 2026.01.26 | ₩12,941 | ₩12,941 | ₩12,834 | ₩12,874 | -0.52% | 28.5만 |
|---|
| 2026.01.23 | ₩12,941 | ₩12,941 | ₩12,861 | ₩12,888 | -0.41% | 20.4만 |
|---|
| 2026.01.22 | ₩12,968 | ₩12,982 | ₩12,874 | ₩12,955 | -0.10% | 27.1만 |
|---|
| 2026.01.21 | ₩13,035 | ₩13,049 | ₩12,941 | ₩12,982 | -0.41% | 28.3만 |
|---|
| 2026.01.20 | ₩13,035 | ₩13,062 | ₩13,008 | ₩13,035 | 0.00% | 28.3만 |
|---|
| 2026.01.16 | ₩13,035 | ₩13,089 | ₩13,022 | ₩13,089 | +0.41% | 24.1만 |
|---|
| 2026.01.15 | ₩13,049 | ₩13,089 | ₩13,008 | ₩13,049 | 0.00% | 27.2만 |
|---|
| 2026.01.14 | ₩13,156 | ₩13,156 | ₩13,102 | ₩13,116 | -0.31% | 27.6만 |
|---|
| 2026.01.13 | ₩13,142 | ₩13,156 | ₩13,075 | ₩13,129 | -0.10% | 25.9만 |
|---|
| 2026.01.12 | ₩13,116 | ₩13,129 | ₩13,008 | ₩13,102 | -0.10% | 24.4만 |
|---|
| 2026.01.09 | ₩13,102 | ₩13,102 | ₩13,049 | ₩13,089 | -0.10% | 21.2만 |
|---|
| 2026.01.08 | ₩13,062 | ₩13,089 | ₩12,968 | ₩13,075 | +0.10% | 32.7만 |
|---|
| 2026.01.07 | ₩12,968 | ₩13,116 | ₩12,915 | ₩13,035 | +0.52% | 36.7만 |
|---|
| 2026.01.06 | ₩12,888 | ₩12,982 | ₩12,888 | ₩12,982 | +0.73% | 12.1만 |
|---|
| 2026.01.05 | ₩12,874 | ₩12,888 | ₩12,847 | ₩12,874 | 0.00% | 19.8만 |
|---|
| 2026.01.02 | ₩12,834 | ₩12,888 | ₩12,834 | ₩12,861 | +0.21% | 17.7만 |
|---|
| 2025.12.31 | ₩12,915 | ₩12,915 | ₩12,834 | ₩12,834 | -0.62% | 37.1만 |
|---|
| 2025.12.30 | ₩12,847 | ₩12,901 | ₩12,834 | ₩12,874 | +0.21% | 40.7만 |
|---|
| 2025.12.29 | ₩12,834 | ₩12,874 | ₩12,780 | ₩12,834 | 0.00% | 31.6만 |
|---|
| 2025.12.26 | ₩12,847 | ₩12,847 | ₩12,807 | ₩12,821 | -0.21% | 24.3만 |
|---|
| 2025.12.24 | ₩12,821 | ₩12,861 | ₩12,767 | ₩12,807 | -0.10% | 25.7만 |
|---|
| 2025.12.23 | ₩12,807 | ₩12,874 | ₩12,767 | ₩12,821 | +0.10% | 34.8만 |
|---|
| 2025.12.22 | ₩12,807 | ₩12,901 | ₩12,807 | ₩12,874 | +0.52% | 23.5만 |
|---|
| 2025.12.19 | ₩12,888 | ₩12,888 | ₩12,834 | ₩12,847 | -0.31% | 16.8만 |
|---|
| 2025.12.18 | ₩12,861 | ₩12,901 | ₩12,861 | ₩12,874 | +0.10% | 25.8만 |
|---|
| 2025.12.17 | ₩12,821 | ₩12,888 | ₩12,821 | ₩12,874 | +0.42% | 30.2만 |
|---|
| 2025.12.16 | ₩12,780 | ₩12,847 | ₩12,754 | ₩12,821 | +0.31% | 17.4만 |
|---|
| 2025.12.15 | ₩12,928 | ₩12,941 | ₩12,834 | ₩12,928 | 0.00% | 23.7만 |
|---|
| 2025.12.12 | ₩12,901 | ₩12,928 | ₩12,874 | ₩12,901 | 0.00% | 20.4만 |
|---|
| 2025.12.11 | ₩12,901 | ₩12,968 | ₩12,901 | ₩12,915 | +0.10% | 41.6만 |
|---|
| 2025.12.10 | ₩12,901 | ₩12,941 | ₩12,888 | ₩12,901 | 0.00% | 26.7만 |
|---|
| 2025.12.09 | ₩12,861 | ₩12,995 | ₩12,861 | ₩12,915 | +0.42% | 29.3만 |
|---|
| 2025.12.08 | ₩12,888 | ₩12,888 | ₩12,807 | ₩12,861 | -0.21% | 28.7만 |
|---|
| 2025.12.05 | ₩12,847 | ₩12,955 | ₩12,847 | ₩12,888 | +0.31% | 25.2만 |
|---|
| 2025.12.04 | ₩12,834 | ₩12,888 | ₩12,807 | ₩12,888 | +0.42% | 26만 |
|---|
| 2025.12.03 | ₩12,780 | ₩12,834 | ₩12,767 | ₩12,807 | +0.21% | 37만 |
|---|
| 2025.12.02 | ₩12,847 | ₩12,847 | ₩12,713 | ₩12,754 | -0.73% | 36.9만 |
|---|
| 2025.12.01 | ₩12,740 | ₩12,821 | ₩12,700 | ₩12,807 | +0.53% | 53.3만 |
|---|
| 2025.11.28 | ₩12,874 | ₩12,874 | ₩12,780 | ₩12,807 | -0.52% | 23.9만 |
|---|
| 2025.11.26 | ₩12,821 | ₩12,874 | ₩12,780 | ₩12,874 | +0.42% | 28.4만 |
|---|
| 2025.11.25 | ₩12,847 | ₩12,847 | ₩12,794 | ₩12,821 | -0.21% | 31.1만 |
|---|
| 2025.11.24 | ₩12,754 | ₩12,807 | ₩12,687 | ₩12,807 | +0.42% | 41.5만 |
|---|
| 2025.11.21 | ₩12,767 | ₩12,821 | ₩12,687 | ₩12,727 | -0.32% | 35.3만 |
|---|
| 2025.11.20 | ₩12,915 | ₩12,915 | ₩12,807 | ₩12,807 | -0.83% | 19.5만 |
|---|
| 2025.11.19 | ₩12,901 | ₩12,915 | ₩12,847 | ₩12,874 | -0.21% | 17.2만 |
|---|
| 2025.11.18 | ₩12,915 | ₩12,941 | ₩12,901 | ₩12,901 | -0.10% | 14.6만 |
|---|
| 2025.11.17 | ₩12,968 | ₩12,982 | ₩12,888 | ₩12,982 | +0.10% | 15.5만 |
|---|
| 2025.11.14 | ₩13,049 | ₩13,049 | ₩12,995 | ₩13,008 | -0.31% | 17만 |
|---|
| 2025.11.13 | ₩13,102 | ₩13,102 | ₩13,008 | ₩13,049 | -0.41% | 17.4만 |
|---|
| 2025.11.12 | ₩13,102 | ₩13,102 | ₩13,008 | ₩13,075 | -0.20% | 12.5만 |
|---|
| 2025.11.11 | ₩13,062 | ₩13,075 | ₩12,995 | ₩13,075 | +0.10% | 23.5만 |
|---|
| 2025.11.10 | ₩12,901 | ₩13,008 | ₩12,901 | ₩13,008 | +0.83% | 29.5만 |
|---|
| 2025.11.07 | ₩12,982 | ₩12,982 | ₩12,888 | ₩12,955 | -0.21% | 35.8만 |
|---|
| 2025.11.06 | ₩13,049 | ₩13,049 | ₩12,915 | ₩12,968 | -0.62% | 31.8만 |
|---|
| 2025.11.05 | ₩12,968 | ₩13,116 | ₩12,915 | ₩12,941 | -0.21% | 45.9만 |
|---|
| 2025.11.04 | ₩13,008 | ₩13,035 | ₩12,982 | ₩13,035 | +0.21% | 29.7만 |
|---|
| 2025.11.03 | ₩13,008 | ₩13,022 | ₩12,928 | ₩12,995 | -0.10% | 22.6만 |
|---|
| 2025.10.31 | ₩13,062 | ₩13,062 | ₩12,982 | ₩13,008 | -0.41% | 26.9만 |
|---|
| 2025.10.30 | ₩12,941 | ₩13,089 | ₩12,874 | ₩13,089 | +1.14% | 24.4만 |
|---|
| 2025.10.29 | ₩12,995 | ₩13,022 | ₩12,915 | ₩12,941 | -0.41% | 23.8만 |
|---|
| 2025.10.28 | ₩13,062 | ₩13,075 | ₩12,995 | ₩12,995 | -0.51% | 21만 |
|---|
| 2025.10.27 | ₩13,062 | ₩13,089 | ₩13,062 | ₩13,062 | 0.00% | 12.4만 |
|---|
| 2025.10.24 | ₩13,022 | ₩13,102 | ₩13,022 | ₩13,062 | +0.31% | 18.3만 |
|---|
| 2025.10.23 | ₩13,049 | ₩13,062 | ₩12,968 | ₩13,022 | -0.21% | 14.9만 |
|---|
| 2025.10.22 | ₩13,075 | ₩13,075 | ₩12,968 | ₩13,049 | -0.21% | 21.2만 |
|---|
| 2025.10.21 | ₩13,075 | ₩13,075 | ₩13,022 | ₩13,075 | 0.00% | 16.7만 |
|---|
| 2025.10.20 | ₩12,968 | ₩13,022 | ₩12,928 | ₩13,022 | +0.41% | 20.2만 |
|---|
| 2025.10.17 | ₩12,901 | ₩13,008 | ₩12,834 | ₩12,888 | -0.10% | 23.1만 |
|---|
| 2025.10.16 | ₩13,035 | ₩13,062 | ₩12,874 | ₩12,968 | -0.51% | 26.4만 |
|---|
| 2025.10.15 | ₩13,129 | ₩13,169 | ₩13,075 | ₩13,075 | -0.41% | 14.9만 |
|---|
| 2025.10.14 | ₩13,102 | ₩13,102 | ₩13,062 | ₩13,102 | 0.00% | 16.4만 |
|---|
| 2025.10.13 | ₩13,035 | ₩13,089 | ₩13,022 | ₩13,089 | +0.41% | 16.5만 |
|---|
| 2025.10.10 | ₩12,928 | ₩13,022 | ₩12,928 | ₩13,008 | +0.62% | 16.6만 |
|---|