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 | ₩11,471 | ₩11,698 | ₩11,363 | ₩11,605 | +1.17% | 27.5만 |
| 2026.10.08 | ₩11,296 | ₩11,457 | ₩11,243 | ₩11,457 | +1.42% | 49.1만 |
| 2026.10.07 | ₩11,162 | ₩11,256 | ₩11,122 | ₩11,243 | +0.72% | 50.3만 |
| 2026.10.06 | ₩11,162 | ₩11,404 | ₩11,162 | ₩11,310 | +1.32% | 48.6만 |
| 2026.10.05 | ₩11,310 | ₩11,310 | ₩11,149 | ₩11,162 | -1.30% | 43.8만 |
| 2026.10.02 | ₩11,363 | ₩11,484 | ₩11,296 | ₩11,404 | +0.35% | 45.2만 |
| 2026.10.01 | ₩11,189 | ₩11,337 | ₩11,082 | ₩11,296 | +0.96% | 57.3만 |
| 2026.09.30 | ₩11,176 | ₩11,363 | ₩11,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,189 |
| +0.12% |
| 56.5만 |
| 2026.09.29 | ₩11,216 | ₩11,323 | ₩10,881 | ₩11,176 | -0.36% | 81.7만 |
|---|
| 2026.09.28 | ₩11,471 | ₩11,471 | ₩11,136 | ₩11,216 | -2.22% | 65만 |
|---|
| 2026.09.25 | ₩11,551 | ₩11,578 | ₩11,404 | ₩11,564 | +0.12% | 71.9만 |
|---|
| 2026.09.24 | ₩12,007 | ₩12,007 | ₩11,457 | ₩11,524 | -4.02% | 59.9만 |
|---|
| 2026.09.23 | ₩12,208 | ₩12,221 | ₩11,779 | ₩11,859 | -2.85% | 78.7만 |
|---|
| 2026.09.22 | ₩12,167 | ₩12,248 | ₩12,154 | ₩12,248 | +0.66% | 30.3만 |
|---|
| 2026.09.21 | ₩12,368 | ₩12,409 | ₩12,208 | ₩12,208 | -1.30% | 33.4만 |
|---|
| 2026.09.18 | ₩12,395 | ₩12,476 | ₩12,288 | ₩12,382 | -0.11% | 50.7만 |
|---|
| 2026.09.17 | ₩12,435 | ₩12,462 | ₩12,382 | ₩12,422 | -0.11% | 37.2만 |
|---|
| 2026.09.16 | ₩12,409 | ₩12,422 | ₩12,368 | ₩12,368 | -0.32% | 43.5만 |
|---|
| 2026.09.15 | ₩12,529 | ₩12,529 | ₩12,368 | ₩12,368 | -1.28% | 53.1만 |
|---|
| 2026.09.14 | ₩12,476 | ₩12,569 | ₩12,435 | ₩12,569 | +0.75% | 16.6만 |
|---|
| 2026.09.11 | ₩12,502 | ₩12,583 | ₩12,489 | ₩12,569 | +0.54% | 36.7만 |
|---|
| 2026.09.10 | ₩12,543 | ₩12,583 | ₩12,489 | ₩12,489 | -0.43% | 28.1만 |
|---|
| 2026.09.09 | ₩12,730 | ₩12,730 | ₩12,610 | ₩12,610 | -0.95% | 18.5만 |
|---|
| 2026.09.08 | ₩12,784 | ₩12,784 | ₩12,690 | ₩12,757 | -0.21% | 10.7만 |
|---|
| 2026.09.04 | ₩12,690 | ₩12,770 | ₩12,677 | ₩12,770 | +0.63% | 18.9만 |
|---|
| 2026.09.03 | ₩12,703 | ₩12,730 | ₩12,663 | ₩12,663 | -0.32% | 20.5만 |
|---|
| 2026.09.02 | ₩12,784 | ₩12,797 | ₩12,663 | ₩12,690 | -0.73% | 25.7만 |
|---|
| 2026.09.01 | ₩12,945 | ₩12,958 | ₩12,770 | ₩12,770 | -1.35% | 24.9만 |
|---|
| 2026.08.31 | ₩13,065 | ₩13,065 | ₩12,931 | ₩12,985 | -0.62% | 21만 |
|---|
| 2026.08.28 | ₩12,998 | ₩13,065 | ₩12,985 | ₩13,052 | +0.41% | 13.1만 |
|---|
| 2026.08.27 | ₩13,012 | ₩13,065 | ₩12,985 | ₩12,985 | -0.21% | 19.8만 |
|---|
| 2026.08.26 | ₩13,105 | ₩13,105 | ₩12,985 | ₩13,052 | -0.41% | 10.6만 |
|---|
| 2026.08.25 | ₩13,079 | ₩13,092 | ₩12,985 | ₩13,092 | +0.10% | 11만 |
|---|
| 2026.08.24 | ₩12,985 | ₩13,038 | ₩12,958 | ₩12,998 | +0.10% | 11만 |
|---|
| 2026.08.21 | ₩12,931 | ₩12,998 | ₩12,931 | ₩12,971 | +0.31% | 22.2만 |
|---|
| 2026.08.20 | ₩13,038 | ₩13,038 | ₩12,931 | ₩12,985 | -0.41% | 11.6만 |
|---|
| 2026.08.19 | ₩13,065 | ₩13,065 | ₩13,012 | ₩13,052 | -0.10% | 17.4만 |
|---|
| 2026.08.18 | ₩13,025 | ₩13,038 | ₩12,971 | ₩12,998 | -0.21% | 20.8만 |
|---|
| 2026.08.17 | ₩13,119 | ₩13,226 | ₩13,052 | ₩13,052 | -0.51% | 13만 |
|---|
| 2026.08.14 | ₩13,280 | ₩13,293 | ₩13,199 | ₩13,199 | -0.61% | 19.8만 |
|---|
| 2026.08.13 | ₩13,199 | ₩13,253 | ₩13,172 | ₩13,253 | +0.41% | 24.5만 |
|---|
| 2026.08.12 | ₩13,199 | ₩13,213 | ₩13,105 | ₩13,146 | -0.41% | 10.6만 |
|---|
| 2026.08.11 | ₩13,172 | ₩13,186 | ₩13,105 | ₩13,172 | 0.00% | 20.5만 |
|---|
| 2026.08.10 | ₩13,172 | ₩13,199 | ₩13,079 | ₩13,079 | -0.71% | 10.7만 |
|---|
| 2026.08.07 | ₩13,146 | ₩13,226 | ₩13,146 | ₩13,172 | +0.20% | 20.9만 |
|---|
| 2026.08.06 | ₩13,079 | ₩13,119 | ₩13,065 | ₩13,119 | +0.31% | 15.1만 |
|---|
| 2026.08.05 | ₩12,985 | ₩13,052 | ₩12,971 | ₩13,025 | +0.31% | 17만 |
|---|
| 2026.08.04 | ₩12,985 | ₩13,025 | ₩12,918 | ₩12,918 | -0.52% | 21.7만 |
|---|
| 2026.08.03 | ₩12,998 | ₩12,998 | ₩12,891 | ₩12,904 | -0.72% | 15.2만 |
|---|
| 2026.07.31 | ₩12,998 | ₩13,038 | ₩12,931 | ₩12,945 | -0.41% | 23.6만 |
|---|
| 2026.07.30 | ₩12,985 | ₩13,052 | ₩12,837 | ₩12,998 | +0.10% | 18.3만 |
|---|
| 2026.07.29 | ₩12,985 | ₩13,052 | ₩12,891 | ₩12,931 | -0.41% | 17.6만 |
|---|
| 2026.07.28 | ₩12,985 | ₩13,052 | ₩12,918 | ₩12,971 | -0.10% | 15만 |
|---|
| 2026.07.27 | ₩12,971 | ₩12,971 | ₩12,864 | ₩12,971 | 0.00% | 13만 |
|---|
| 2026.07.24 | ₩12,864 | ₩12,931 | ₩12,811 | ₩12,864 | 0.00% | 22.6만 |
|---|
| 2026.07.23 | ₩12,904 | ₩12,958 | ₩12,797 | ₩12,851 | -0.42% | 28.3만 |
|---|
| 2026.07.22 | ₩13,052 | ₩13,052 | ₩12,971 | ₩12,971 | -0.62% | 16.7만 |
|---|
| 2026.07.21 | ₩13,146 | ₩13,146 | ₩13,012 | ₩13,038 | -0.82% | 23.3만 |
|---|
| 2026.07.20 | ₩13,172 | ₩13,186 | ₩13,132 | ₩13,172 | 0.00% | 11.3만 |
|---|
| 2026.07.17 | ₩13,159 | ₩13,199 | ₩13,146 | ₩13,146 | -0.10% | 17.8만 |
|---|
| 2026.07.16 | ₩13,186 | ₩13,199 | ₩13,132 | ₩13,199 | +0.10% | 20.3만 |
|---|
| 2026.07.15 | ₩13,239 | ₩13,266 | ₩13,186 | ₩13,199 | -0.30% | 29.6만 |
|---|
| 2026.07.14 | ₩13,199 | ₩13,253 | ₩13,199 | ₩13,239 | +0.30% | 31.8만 |
|---|
| 2026.07.13 | ₩13,226 | ₩13,266 | ₩13,199 | ₩13,266 | +0.30% | 30.2만 |
|---|
| 2026.07.10 | ₩13,280 | ₩13,293 | ₩13,199 | ₩13,226 | -0.40% | 19.9만 |
|---|
| 2026.07.09 | ₩13,172 | ₩13,266 | ₩13,172 | ₩13,253 | +0.61% | 25.7만 |
|---|
| 2026.07.08 | ₩13,172 | ₩13,199 | ₩13,172 | ₩13,172 | 0.00% | 19.4만 |
|---|
| 2026.07.07 | ₩13,199 | ₩13,239 | ₩13,186 | ₩13,199 | 0.00% | 32.4만 |
|---|
| 2026.07.06 | ₩13,333 | ₩13,333 | ₩13,226 | ₩13,239 | -0.70% | 28만 |
|---|
| 2026.07.02 | ₩13,293 | ₩13,333 | ₩13,266 | ₩13,266 | -0.20% | 22만 |
|---|
| 2026.07.01 | ₩13,199 | ₩13,280 | ₩13,199 | ₩13,266 | +0.51% | 22.4만 |
|---|
| 2026.06.30 | ₩13,280 | ₩13,306 | ₩13,226 | ₩13,226 | -0.40% | 30.5만 |
|---|
| 2026.06.29 | ₩13,239 | ₩13,280 | ₩13,213 | ₩13,253 | +0.10% | 31.3만 |
|---|
| 2026.06.26 | ₩13,213 | ₩13,226 | ₩13,186 | ₩13,213 | 0.00% | 17.7만 |
|---|
| 2026.06.25 | ₩13,213 | ₩13,293 | ₩13,199 | ₩13,239 | +0.20% | 20만 |
|---|
| 2026.06.24 | ₩13,186 | ₩13,253 | ₩13,172 | ₩13,226 | +0.30% | 29.8만 |
|---|
| 2026.06.23 | ₩13,119 | ₩13,199 | ₩13,119 | ₩13,132 | +0.10% | 21.7만 |
|---|
| 2026.06.22 | ₩13,226 | ₩13,239 | ₩13,132 | ₩13,132 | -0.71% | 25.4만 |
|---|
| 2026.06.18 | ₩13,105 | ₩13,293 | ₩13,065 | ₩13,266 | +1.23% | 26.2만 |
|---|
| 2026.06.17 | ₩13,065 | ₩13,105 | ₩13,038 | ₩13,052 | -0.10% | 22.4만 |
|---|
| 2026.06.16 | ₩13,092 | ₩13,092 | ₩13,052 | ₩13,052 | -0.31% | 17.4만 |
|---|
| 2026.06.15 | ₩13,052 | ₩13,092 | ₩13,025 | ₩13,065 | +0.10% | 22.8만 |
|---|
| 2026.06.12 | ₩13,065 | ₩13,105 | ₩12,971 | ₩13,065 | 0.00% | 25.8만 |
|---|
| 2026.06.11 | ₩13,052 | ₩13,079 | ₩12,985 | ₩13,065 | +0.10% | 34.1만 |
|---|
| 2026.06.10 | ₩13,025 | ₩13,105 | ₩12,985 | ₩12,985 | -0.31% | 27.6만 |
|---|
| 2026.06.09 | ₩12,998 | ₩13,038 | ₩12,958 | ₩13,025 | +0.21% | 24.2만 |
|---|
| 2026.06.08 | ₩13,012 | ₩13,012 | ₩12,918 | ₩12,958 | -0.41% | 27.2만 |
|---|
| 2026.06.05 | ₩12,931 | ₩12,985 | ₩12,918 | ₩12,945 | +0.10% | 18.4만 |
|---|
| 2026.06.04 | ₩12,998 | ₩13,025 | ₩12,958 | ₩12,998 | 0.00% | 25.1만 |
|---|
| 2026.06.03 | ₩13,025 | ₩13,038 | ₩12,931 | ₩12,998 | -0.21% | 28.3만 |
|---|
| 2026.06.02 | ₩13,079 | ₩13,079 | ₩12,985 | ₩13,079 | 0.00% | 12.9만 |
|---|
| 2026.06.01 | ₩13,079 | ₩13,092 | ₩12,998 | ₩13,038 | -0.31% | 18.6만 |
|---|
| 2026.05.29 | ₩13,146 | ₩13,146 | ₩13,052 | ₩13,079 | -0.51% | 33.2만 |
|---|
| 2026.05.28 | ₩13,065 | ₩13,092 | ₩12,971 | ₩13,092 | +0.21% | 37.3만 |
|---|
| 2026.05.27 | ₩12,971 | ₩13,038 | ₩12,904 | ₩12,985 | +0.10% | 32.9만 |
|---|
| 2026.05.26 | ₩12,878 | ₩12,945 | ₩12,864 | ₩12,945 | +0.52% | 32.3만 |
|---|
| 2026.05.22 | ₩12,797 | ₩12,797 | ₩12,757 | ₩12,784 | -0.10% | 12.7만 |
|---|
| 2026.05.21 | ₩12,770 | ₩12,770 | ₩12,703 | ₩12,730 | -0.31% | 21.4만 |
|---|
| 2026.05.20 | ₩12,583 | ₩12,797 | ₩12,556 | ₩12,784 | +1.60% | 34.5만 |
|---|
| 2026.05.19 | ₩12,610 | ₩12,690 | ₩12,569 | ₩12,583 | -0.21% | 45.5만 |
|---|
| 2026.05.18 | ₩12,784 | ₩12,797 | ₩12,677 | ₩12,677 | -0.84% | 16.9만 |
|---|
| 2026.05.15 | ₩12,891 | ₩12,904 | ₩12,730 | ₩12,770 | -0.94% | 36.3만 |
|---|
| 2026.05.14 | ₩13,012 | ₩13,052 | ₩12,971 | ₩12,971 | -0.31% | 20.4만 |
|---|
| 2026.05.13 | ₩13,119 | ₩13,119 | ₩13,052 | ₩13,079 | -0.31% | 40만 |
|---|
| 2026.05.12 | ₩13,132 | ₩13,132 | ₩13,025 | ₩13,105 | -0.20% | 32.9만 |
|---|
| 2026.05.11 | ₩13,159 | ₩13,199 | ₩13,132 | ₩13,159 | 0.00% | 22.4만 |
|---|
| 2026.05.08 | ₩13,159 | ₩13,186 | ₩13,065 | ₩13,159 | 0.00% | 29.7만 |
|---|
| 2026.05.07 | ₩13,172 | ₩13,172 | ₩13,079 | ₩13,079 | -0.71% | 23만 |
|---|
| 2026.05.06 | ₩13,065 | ₩13,132 | ₩12,985 | ₩13,105 | +0.31% | 35.4만 |
|---|
| 2026.05.05 | ₩12,824 | ₩13,012 | ₩12,811 | ₩12,998 | +1.36% | 28.4만 |
|---|
| 2026.05.04 | ₩12,904 | ₩12,918 | ₩12,703 | ₩12,770 | -1.04% | 48.6만 |
|---|
| 2026.05.01 | ₩13,025 | ₩13,025 | ₩12,878 | ₩12,904 | -0.93% | 30.6만 |
|---|
| 2026.04.30 | ₩12,958 | ₩13,012 | ₩12,891 | ₩12,985 | +0.21% | 26.5만 |
|---|
| 2026.04.29 | ₩12,931 | ₩12,958 | ₩12,864 | ₩12,878 | -0.41% | 42.7만 |
|---|
| 2026.04.28 | ₩12,958 | ₩12,971 | ₩12,918 | ₩12,918 | -0.31% | 24.6만 |
|---|
| 2026.04.27 | ₩12,998 | ₩12,998 | ₩12,931 | ₩12,985 | -0.10% | 12.9만 |
|---|
| 2026.04.24 | ₩12,931 | ₩12,998 | ₩12,891 | ₩12,945 | +0.10% | 20.2만 |
|---|
| 2026.04.23 | ₩12,985 | ₩12,998 | ₩12,931 | ₩12,945 | -0.31% | 23.6만 |
|---|
| 2026.04.22 | ₩13,038 | ₩13,105 | ₩12,931 | ₩12,985 | -0.41% | 28.7만 |
|---|
| 2026.04.21 | ₩13,079 | ₩13,092 | ₩13,025 | ₩13,025 | -0.41% | 9.7만 |
|---|
| 2026.04.20 | ₩13,079 | ₩13,132 | ₩13,012 | ₩13,052 | -0.20% | 27.7만 |
|---|
| 2026.04.17 | ₩13,038 | ₩13,132 | ₩12,985 | ₩13,132 | +0.72% | 33.1만 |
|---|
| 2026.04.16 | ₩13,025 | ₩13,038 | ₩12,985 | ₩12,998 | -0.21% | 13.1만 |
|---|
| 2026.04.15 | ₩13,025 | ₩13,052 | ₩12,945 | ₩12,998 | -0.21% | 25.2만 |
|---|
| 2026.04.14 | ₩12,958 | ₩13,038 | ₩12,958 | ₩12,985 | +0.21% | 17.3만 |
|---|
| 2026.04.13 | ₩12,998 | ₩13,065 | ₩12,985 | ₩13,038 | +0.31% | 25만 |
|---|
| 2026.04.10 | ₩13,065 | ₩13,065 | ₩13,025 | ₩13,038 | -0.21% | 7.8만 |
|---|
| 2026.04.09 | ₩13,092 | ₩13,092 | ₩13,025 | ₩13,038 | -0.41% | 21.5만 |
|---|
| 2026.04.08 | ₩12,985 | ₩13,119 | ₩12,985 | ₩13,038 | +0.41% | 31.8만 |
|---|
| 2026.04.07 | ₩12,730 | ₩12,931 | ₩12,677 | ₩12,864 | +1.05% | 42.3만 |
|---|
| 2026.04.06 | ₩12,730 | ₩12,878 | ₩12,703 | ₩12,757 | +0.21% | 26.7만 |
|---|
| 2026.04.02 | ₩12,770 | ₩12,770 | ₩12,677 | ₩12,744 | -0.21% | 19.3만 |
|---|
| 2026.04.01 | ₩12,770 | ₩12,811 | ₩12,703 | ₩12,797 | +0.21% | 31.6만 |
|---|
| 2026.03.31 | ₩12,583 | ₩12,770 | ₩12,422 | ₩12,744 | +1.28% | 49.9만 |
|---|
| 2026.03.30 | ₩12,516 | ₩12,529 | ₩12,395 | ₩12,489 | -0.21% | 45.6만 |
|---|
| 2026.03.27 | ₩12,462 | ₩12,529 | ₩12,355 | ₩12,462 | 0.00% | 26.9만 |
|---|
| 2026.03.26 | ₩12,663 | ₩12,744 | ₩12,516 | ₩12,516 | -1.16% | 25만 |
|---|
| 2026.03.25 | ₩12,677 | ₩12,837 | ₩12,677 | ₩12,730 | +0.42% | 20.9만 |
|---|
| 2026.03.24 | ₩12,770 | ₩12,770 | ₩12,556 | ₩12,663 | -0.84% | 51.5만 |
|---|
| 2026.03.23 | ₩12,770 | ₩12,864 | ₩12,717 | ₩12,837 | +0.52% | 22.4만 |
|---|
| 2026.03.20 | ₩13,025 | ₩13,025 | ₩12,757 | ₩12,757 | -2.06% | 20.7만 |
|---|
| 2026.03.19 | ₩13,052 | ₩13,052 | ₩12,998 | ₩13,012 | -0.31% | 9.9만 |
|---|
| 2026.03.18 | ₩13,052 | ₩13,119 | ₩13,038 | ₩13,038 | -0.10% | 8.6만 |
|---|
| 2026.03.17 | ₩13,172 | ₩13,199 | ₩13,065 | ₩13,065 | -0.81% | 14.6만 |
|---|
| 2026.03.16 | ₩13,105 | ₩13,105 | ₩13,065 | ₩13,105 | 0.00% | 15만 |
|---|
| 2026.03.13 | ₩13,105 | ₩13,146 | ₩13,092 | ₩13,105 | 0.00% | 21.6만 |
|---|
| 2026.03.12 | ₩13,119 | ₩13,172 | ₩13,052 | ₩13,065 | -0.41% | 20.2만 |
|---|
| 2026.03.11 | ₩13,186 | ₩13,213 | ₩13,132 | ₩13,146 | -0.30% | 12.7만 |
|---|
| 2026.03.10 | ₩13,199 | ₩13,253 | ₩13,172 | ₩13,199 | 0.00% | 23.5만 |
|---|
| 2026.03.09 | ₩13,239 | ₩13,239 | ₩13,065 | ₩13,146 | -0.71% | 12.6만 |
|---|
| 2026.03.06 | ₩13,226 | ₩13,266 | ₩13,199 | ₩13,253 | +0.20% | 14.1만 |
|---|
| 2026.03.05 | ₩13,253 | ₩13,266 | ₩13,186 | ₩13,266 | +0.10% | 15.2만 |
|---|
| 2026.03.04 | ₩13,347 | ₩13,347 | ₩13,280 | ₩13,293 | -0.40% | 12.1만 |
|---|
| 2026.03.03 | ₩13,387 | ₩13,400 | ₩13,293 | ₩13,320 | -0.50% | 21.5만 |
|---|
| 2026.03.02 | ₩13,400 | ₩13,400 | ₩13,360 | ₩13,387 | -0.10% | 26.6만 |
|---|
| 2026.02.27 | ₩13,454 | ₩13,467 | ₩13,373 | ₩13,387 | -0.50% | 21.6만 |
|---|
| 2026.02.26 | ₩13,440 | ₩13,467 | ₩13,360 | ₩13,387 | -0.40% | 22.2만 |
|---|
| 2026.02.25 | ₩13,534 | ₩13,534 | ₩13,373 | ₩13,387 | -1.09% | 19.4만 |
|---|
| 2026.02.24 | ₩13,400 | ₩13,440 | ₩13,387 | ₩13,427 | +0.20% | 24.7만 |
|---|
| 2026.02.23 | ₩13,373 | ₩13,440 | ₩13,347 | ₩13,360 | -0.10% | 20.8만 |
|---|
| 2026.02.20 | ₩13,373 | ₩13,387 | ₩13,347 | ₩13,347 | -0.20% | 18.5만 |
|---|
| 2026.02.19 | ₩13,360 | ₩13,373 | ₩13,293 | ₩13,320 | -0.30% | 14.9만 |
|---|
| 2026.02.18 | ₩13,373 | ₩13,387 | ₩13,320 | ₩13,333 | -0.30% | 10.1만 |
|---|
| 2026.02.17 | ₩13,333 | ₩13,360 | ₩13,293 | ₩13,333 | 0.00% | 15.7만 |
|---|
| 2026.02.13 | ₩13,373 | ₩13,387 | ₩13,347 | ₩13,387 | +0.10% | 30.2만 |
|---|
| 2026.02.12 | ₩13,347 | ₩13,360 | ₩13,266 | ₩13,333 | -0.10% | 48만 |
|---|
| 2026.02.11 | ₩13,333 | ₩13,333 | ₩13,266 | ₩13,293 | -0.30% | 15.5만 |
|---|
| 2026.02.10 | ₩13,320 | ₩13,333 | ₩13,280 | ₩13,320 | 0.00% | 20.4만 |
|---|
| 2026.02.09 | ₩13,199 | ₩13,253 | ₩13,199 | ₩13,253 | +0.41% | 16.3만 |
|---|
| 2026.02.06 | ₩13,199 | ₩13,199 | ₩13,146 | ₩13,199 | 0.00% | 14.4만 |
|---|
| 2026.02.05 | ₩13,119 | ₩13,199 | ₩13,092 | ₩13,172 | +0.41% | 24.6만 |
|---|
| 2026.02.04 | ₩13,119 | ₩13,199 | ₩13,038 | ₩13,038 | -0.61% | 33.9만 |
|---|
| 2026.02.03 | ₩12,998 | ₩13,119 | ₩12,998 | ₩13,105 | +0.82% | 31.1만 |
|---|
| 2026.02.02 | ₩13,025 | ₩13,038 | ₩12,971 | ₩12,998 | -0.21% | 27.6만 |
|---|
| 2026.01.30 | ₩12,985 | ₩13,038 | ₩12,931 | ₩13,025 | +0.31% | 22.7만 |
|---|
| 2026.01.29 | ₩13,038 | ₩13,038 | ₩12,945 | ₩12,985 | -0.41% | 32만 |
|---|
| 2026.01.28 | ₩12,998 | ₩13,038 | ₩12,971 | ₩13,038 | +0.31% | 22.7만 |
|---|
| 2026.01.27 | ₩12,891 | ₩12,985 | ₩12,837 | ₩12,958 | +0.52% | 29.4만 |
|---|
| 2026.01.26 | ₩12,931 | ₩12,931 | ₩12,824 | ₩12,864 | -0.52% | 28.5만 |
|---|
| 2026.01.23 | ₩12,931 | ₩12,931 | ₩12,851 | ₩12,878 | -0.41% | 20.4만 |
|---|
| 2026.01.22 | ₩12,958 | ₩12,971 | ₩12,864 | ₩12,945 | -0.10% | 27.1만 |
|---|
| 2026.01.21 | ₩13,025 | ₩13,038 | ₩12,931 | ₩12,971 | -0.41% | 28.3만 |
|---|
| 2026.01.20 | ₩13,025 | ₩13,052 | ₩12,998 | ₩13,025 | 0.00% | 28.3만 |
|---|
| 2026.01.16 | ₩13,025 | ₩13,079 | ₩13,012 | ₩13,079 | +0.41% | 24.1만 |
|---|
| 2026.01.15 | ₩13,038 | ₩13,079 | ₩12,998 | ₩13,038 | 0.00% | 27.2만 |
|---|
| 2026.01.14 | ₩13,146 | ₩13,146 | ₩13,092 | ₩13,105 | -0.31% | 27.6만 |
|---|
| 2026.01.13 | ₩13,132 | ₩13,146 | ₩13,065 | ₩13,119 | -0.10% | 25.9만 |
|---|
| 2026.01.12 | ₩13,105 | ₩13,119 | ₩12,998 | ₩13,092 | -0.10% | 24.4만 |
|---|
| 2026.01.09 | ₩13,092 | ₩13,092 | ₩13,038 | ₩13,079 | -0.10% | 21.2만 |
|---|
| 2026.01.08 | ₩13,052 | ₩13,079 | ₩12,958 | ₩13,065 | +0.10% | 32.7만 |
|---|
| 2026.01.07 | ₩12,958 | ₩13,105 | ₩12,904 | ₩13,025 | +0.52% | 36.7만 |
|---|
| 2026.01.06 | ₩12,878 | ₩12,971 | ₩12,878 | ₩12,971 | +0.73% | 12.1만 |
|---|
| 2026.01.05 | ₩12,864 | ₩12,878 | ₩12,837 | ₩12,864 | 0.00% | 19.8만 |
|---|
| 2026.01.02 | ₩12,824 | ₩12,878 | ₩12,824 | ₩12,851 | +0.21% | 17.7만 |
|---|
| 2025.12.31 | ₩12,904 | ₩12,904 | ₩12,824 | ₩12,824 | -0.62% | 37.1만 |
|---|
| 2025.12.30 | ₩12,837 | ₩12,891 | ₩12,824 | ₩12,864 | +0.21% | 40.7만 |
|---|
| 2025.12.29 | ₩12,824 | ₩12,864 | ₩12,770 | ₩12,824 | 0.00% | 31.6만 |
|---|
| 2025.12.26 | ₩12,837 | ₩12,837 | ₩12,797 | ₩12,811 | -0.21% | 24.3만 |
|---|
| 2025.12.24 | ₩12,811 | ₩12,851 | ₩12,757 | ₩12,797 | -0.10% | 25.7만 |
|---|
| 2025.12.23 | ₩12,797 | ₩12,864 | ₩12,757 | ₩12,811 | +0.10% | 34.8만 |
|---|
| 2025.12.22 | ₩12,797 | ₩12,891 | ₩12,797 | ₩12,864 | +0.52% | 23.5만 |
|---|
| 2025.12.19 | ₩12,878 | ₩12,878 | ₩12,824 | ₩12,837 | -0.31% | 16.8만 |
|---|
| 2025.12.18 | ₩12,851 | ₩12,891 | ₩12,851 | ₩12,864 | +0.10% | 25.8만 |
|---|
| 2025.12.17 | ₩12,811 | ₩12,878 | ₩12,811 | ₩12,864 | +0.42% | 30.2만 |
|---|
| 2025.12.16 | ₩12,770 | ₩12,837 | ₩12,744 | ₩12,811 | +0.31% | 17.4만 |
|---|
| 2025.12.15 | ₩12,918 | ₩12,931 | ₩12,824 | ₩12,918 | 0.00% | 23.7만 |
|---|
| 2025.12.12 | ₩12,891 | ₩12,918 | ₩12,864 | ₩12,891 | 0.00% | 20.4만 |
|---|
| 2025.12.11 | ₩12,891 | ₩12,958 | ₩12,891 | ₩12,904 | +0.10% | 41.6만 |
|---|
| 2025.12.10 | ₩12,891 | ₩12,931 | ₩12,878 | ₩12,891 | 0.00% | 26.7만 |
|---|
| 2025.12.09 | ₩12,851 | ₩12,985 | ₩12,851 | ₩12,904 | +0.42% | 29.3만 |
|---|
| 2025.12.08 | ₩12,878 | ₩12,878 | ₩12,797 | ₩12,851 | -0.21% | 28.7만 |
|---|
| 2025.12.05 | ₩12,837 | ₩12,945 | ₩12,837 | ₩12,878 | +0.31% | 25.2만 |
|---|
| 2025.12.04 | ₩12,824 | ₩12,878 | ₩12,797 | ₩12,878 | +0.42% | 26만 |
|---|
| 2025.12.03 | ₩12,770 | ₩12,824 | ₩12,757 | ₩12,797 | +0.21% | 37만 |
|---|
| 2025.12.02 | ₩12,837 | ₩12,837 | ₩12,703 | ₩12,744 | -0.73% | 36.9만 |
|---|
| 2025.12.01 | ₩12,730 | ₩12,811 | ₩12,690 | ₩12,797 | +0.53% | 53.3만 |
|---|
| 2025.11.28 | ₩12,864 | ₩12,864 | ₩12,770 | ₩12,797 | -0.52% | 23.9만 |
|---|
| 2025.11.26 | ₩12,811 | ₩12,864 | ₩12,770 | ₩12,864 | +0.42% | 28.4만 |
|---|
| 2025.11.25 | ₩12,837 | ₩12,837 | ₩12,784 | ₩12,811 | -0.21% | 31.1만 |
|---|
| 2025.11.24 | ₩12,744 | ₩12,797 | ₩12,677 | ₩12,797 | +0.42% | 41.5만 |
|---|
| 2025.11.21 | ₩12,757 | ₩12,811 | ₩12,677 | ₩12,717 | -0.32% | 35.3만 |
|---|
| 2025.11.20 | ₩12,904 | ₩12,904 | ₩12,797 | ₩12,797 | -0.83% | 19.5만 |
|---|
| 2025.11.19 | ₩12,891 | ₩12,904 | ₩12,837 | ₩12,864 | -0.21% | 17.2만 |
|---|
| 2025.11.18 | ₩12,904 | ₩12,931 | ₩12,891 | ₩12,891 | -0.10% | 14.6만 |
|---|
| 2025.11.17 | ₩12,958 | ₩12,971 | ₩12,878 | ₩12,971 | +0.10% | 15.5만 |
|---|
| 2025.11.14 | ₩13,038 | ₩13,038 | ₩12,985 | ₩12,998 | -0.31% | 17만 |
|---|
| 2025.11.13 | ₩13,092 | ₩13,092 | ₩12,998 | ₩13,038 | -0.41% | 17.4만 |
|---|
| 2025.11.12 | ₩13,092 | ₩13,092 | ₩12,998 | ₩13,065 | -0.20% | 12.5만 |
|---|
| 2025.11.11 | ₩13,052 | ₩13,065 | ₩12,985 | ₩13,065 | +0.10% | 23.5만 |
|---|
| 2025.11.10 | ₩12,891 | ₩12,998 | ₩12,891 | ₩12,998 | +0.83% | 29.5만 |
|---|
| 2025.11.07 | ₩12,971 | ₩12,971 | ₩12,878 | ₩12,945 | -0.21% | 35.8만 |
|---|
| 2025.11.06 | ₩13,038 | ₩13,038 | ₩12,904 | ₩12,958 | -0.62% | 31.8만 |
|---|
| 2025.11.05 | ₩12,958 | ₩13,105 | ₩12,904 | ₩12,931 | -0.21% | 45.9만 |
|---|
| 2025.11.04 | ₩12,998 | ₩13,025 | ₩12,971 | ₩13,025 | +0.21% | 29.7만 |
|---|
| 2025.11.03 | ₩12,998 | ₩13,012 | ₩12,918 | ₩12,985 | -0.10% | 22.6만 |
|---|
| 2025.10.31 | ₩13,052 | ₩13,052 | ₩12,971 | ₩12,998 | -0.41% | 26.9만 |
|---|
| 2025.10.30 | ₩12,931 | ₩13,079 | ₩12,864 | ₩13,079 | +1.14% | 24.4만 |
|---|
| 2025.10.29 | ₩12,985 | ₩13,012 | ₩12,904 | ₩12,931 | -0.41% | 23.8만 |
|---|
| 2025.10.28 | ₩13,052 | ₩13,065 | ₩12,985 | ₩12,985 | -0.51% | 21만 |
|---|
| 2025.10.27 | ₩13,052 | ₩13,079 | ₩13,052 | ₩13,052 | 0.00% | 12.4만 |
|---|
| 2025.10.24 | ₩13,012 | ₩13,092 | ₩13,012 | ₩13,052 | +0.31% | 18.3만 |
|---|
| 2025.10.23 | ₩13,038 | ₩13,052 | ₩12,958 | ₩13,012 | -0.21% | 14.9만 |
|---|
| 2025.10.22 | ₩13,065 | ₩13,065 | ₩12,958 | ₩13,038 | -0.21% | 21.2만 |
|---|
| 2025.10.21 | ₩13,065 | ₩13,065 | ₩13,012 | ₩13,065 | 0.00% | 16.7만 |
|---|
| 2025.10.20 | ₩12,958 | ₩13,012 | ₩12,918 | ₩13,012 | +0.41% | 20.2만 |
|---|
| 2025.10.17 | ₩12,891 | ₩12,998 | ₩12,824 | ₩12,878 | -0.10% | 23.1만 |
|---|
| 2025.10.16 | ₩13,025 | ₩13,052 | ₩12,864 | ₩12,958 | -0.51% | 26.4만 |
|---|
| 2025.10.15 | ₩13,119 | ₩13,159 | ₩13,065 | ₩13,065 | -0.41% | 14.9만 |
|---|
| 2025.10.14 | ₩13,092 | ₩13,092 | ₩13,052 | ₩13,092 | 0.00% | 16.4만 |
|---|
| 2025.10.13 | ₩13,025 | ₩13,079 | ₩13,012 | ₩13,079 | +0.41% | 16.5만 |
|---|
| 2025.10.10 | ₩12,918 | ₩13,012 | ₩12,918 | ₩12,998 | +0.62% | 16.6만 |
|---|