시장 데이터를 불러오는 중
전체 종목
Invesco Pennsylvania Value Municipal Income Trust Common Stock (DE) 과거 주가
Invesco Pennsylvania Value Municipal Income Trust Common Stock (DE) · VPV · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Pennsylvania Value Municipal Income Trust Common Stock (DE) · VPV · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,430 | ₩14,524 | ₩14,016 | ₩14,176 | -1.76% | 5.4만 |
| 2026.10.08 | ₩14,403 | ₩14,564 | ₩14,310 | ₩14,497 | +0.65% | 2.5만 |
| 2026.10.07 | ₩14,550 | ₩14,590 | ₩14,296 | ₩14,363 | -1.29% | 3.3만 |
| 2026.10.06 | ₩14,350 | ₩14,617 | ₩14,230 | ₩14,617 | +1.86% | 2.8만 |
| 2026.10.05 | ₩14,283 | ₩14,283 | ₩14,149 | ₩14,243 | -0.28% | 2.1만 |
| 2026.10.02 | ₩14,430 | ₩14,430 | ₩14,283 | ₩14,323 | -0.74% | 8.6천 |
| 2026.10.01 | ₩14,069 | ₩14,270 | ₩14,002 | ₩14,176 | +0.76% | 2.8만 |
| 2026.09.30 | ₩14,096 | ₩14,644 | ₩13,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,016 |
| -0.57% |
| 6.4만 |
| 2026.09.29 | ₩13,842 | ₩14,016 | ₩13,708 | ₩13,962 | +0.87% | 2.2만 |
|---|
| 2026.09.28 | ₩14,069 | ₩14,256 | ₩13,762 | ₩13,869 | -1.42% | 10.5만 |
|---|
| 2026.09.25 | ₩14,083 | ₩14,363 | ₩14,002 | ₩14,176 | +0.66% | 3.7만 |
|---|
| 2026.09.24 | ₩14,296 | ₩14,336 | ₩14,029 | ₩14,189 | -0.75% | 5.4만 |
|---|
| 2026.09.23 | ₩14,417 | ₩14,457 | ₩14,230 | ₩14,363 | -0.37% | 4만 |
|---|
| 2026.09.22 | ₩14,684 | ₩14,684 | ₩14,350 | ₩14,457 | -1.55% | 2.5만 |
|---|
| 2026.09.21 | ₩14,550 | ₩14,737 | ₩14,537 | ₩14,577 | +0.18% | 3만 |
|---|
| 2026.09.18 | ₩14,590 | ₩14,617 | ₩14,403 | ₩14,524 | -0.46% | 4.6만 |
|---|
| 2026.09.17 | ₩14,483 | ₩14,764 | ₩14,457 | ₩14,657 | +1.20% | 1.7만 |
|---|
| 2026.09.16 | ₩14,497 | ₩14,524 | ₩14,323 | ₩14,390 | -0.74% | 2.3만 |
|---|
| 2026.09.15 | ₩14,483 | ₩14,577 | ₩14,363 | ₩14,403 | -0.55% | 2.4만 |
|---|
| 2026.09.14 | ₩14,617 | ₩14,670 | ₩14,430 | ₩14,510 | -0.73% | 2.6만 |
|---|
| 2026.09.11 | ₩14,617 | ₩14,711 | ₩14,604 | ₩14,604 | -0.09% | 9.9천 |
|---|
| 2026.09.10 | ₩14,657 | ₩14,684 | ₩14,483 | ₩14,577 | -0.55% | 4.4만 |
|---|
| 2026.09.09 | ₩14,951 | ₩14,951 | ₩14,751 | ₩14,804 | -0.98% | 2.6만 |
|---|
| 2026.09.08 | ₩14,911 | ₩14,964 | ₩14,898 | ₩14,898 | -0.09% | 8.7천 |
|---|
| 2026.09.04 | ₩14,898 | ₩14,991 | ₩14,871 | ₩14,898 | 0.00% | 2만 |
|---|
| 2026.09.03 | ₩14,964 | ₩15,031 | ₩14,858 | ₩14,924 | -0.27% | 1.9만 |
|---|
| 2026.09.02 | ₩14,911 | ₩14,991 | ₩14,831 | ₩14,871 | -0.27% | 3.4만 |
|---|
| 2026.09.01 | ₩14,978 | ₩15,098 | ₩14,871 | ₩14,911 | -0.45% | 4.6만 |
|---|
| 2026.08.31 | ₩15,138 | ₩15,165 | ₩14,911 | ₩15,018 | -0.79% | 5.4만 |
|---|
| 2026.08.28 | ₩15,218 | ₩15,218 | ₩15,018 | ₩15,085 | -0.88% | 3.4만 |
|---|
| 2026.08.27 | ₩15,151 | ₩15,165 | ₩15,031 | ₩15,165 | +0.09% | 1.3만 |
|---|
| 2026.08.26 | ₩15,018 | ₩15,205 | ₩14,858 | ₩15,178 | +1.07% | 2.1만 |
|---|
| 2026.08.25 | ₩14,951 | ₩15,085 | ₩14,911 | ₩15,085 | +0.89% | 1.7만 |
|---|
| 2026.08.24 | ₩14,924 | ₩14,938 | ₩14,884 | ₩14,911 | -0.09% | 7.8천 |
|---|
| 2026.08.21 | ₩14,831 | ₩14,884 | ₩14,831 | ₩14,858 | +0.18% | 6.6천 |
|---|
| 2026.08.20 | ₩14,804 | ₩14,911 | ₩14,804 | ₩14,858 | +0.36% | 2.7만 |
|---|
| 2026.08.19 | ₩14,871 | ₩15,031 | ₩14,844 | ₩14,884 | +0.09% | 3.4만 |
|---|
| 2026.08.18 | ₩14,858 | ₩14,871 | ₩14,777 | ₩14,871 | +0.09% | 3.3만 |
|---|
| 2026.08.17 | ₩14,924 | ₩15,005 | ₩14,831 | ₩14,924 | 0.00% | 2.6만 |
|---|
| 2026.08.14 | ₩15,031 | ₩15,111 | ₩14,978 | ₩15,058 | +0.18% | 4.8만 |
|---|
| 2026.08.13 | ₩14,991 | ₩15,098 | ₩14,898 | ₩15,098 | +0.71% | 5.6만 |
|---|
| 2026.08.12 | ₩15,018 | ₩15,018 | ₩14,898 | ₩14,978 | -0.27% | 1.9만 |
|---|
| 2026.08.11 | ₩14,978 | ₩15,085 | ₩14,951 | ₩15,005 | +0.18% | 3.8만 |
|---|
| 2026.08.10 | ₩14,831 | ₩15,018 | ₩14,751 | ₩15,018 | +1.26% | 2.8만 |
|---|
| 2026.08.07 | ₩14,604 | ₩14,938 | ₩14,577 | ₩14,911 | +2.10% | 6.6만 |
|---|
| 2026.08.06 | ₩14,670 | ₩14,670 | ₩14,457 | ₩14,577 | -0.64% | 2.6만 |
|---|
| 2026.08.05 | ₩14,564 | ₩14,697 | ₩14,524 | ₩14,577 | +0.09% | 2.4만 |
|---|
| 2026.08.04 | ₩14,483 | ₩14,644 | ₩14,443 | ₩14,550 | +0.46% | 7.1천 |
|---|
| 2026.08.03 | ₩14,497 | ₩14,590 | ₩14,430 | ₩14,443 | -0.37% | 1.7만 |
|---|
| 2026.07.31 | ₩14,630 | ₩14,684 | ₩14,457 | ₩14,457 | -1.19% | 5만 |
|---|
| 2026.07.30 | ₩14,604 | ₩14,644 | ₩14,457 | ₩14,630 | +0.18% | 3.9만 |
|---|
| 2026.07.29 | ₩14,457 | ₩14,537 | ₩14,457 | ₩14,537 | +0.55% | 1.8만 |
|---|
| 2026.07.28 | ₩14,537 | ₩14,537 | ₩14,403 | ₩14,457 | -0.55% | 2.8만 |
|---|
| 2026.07.27 | ₩14,564 | ₩14,577 | ₩14,497 | ₩14,524 | -0.28% | 1.4만 |
|---|
| 2026.07.24 | ₩14,483 | ₩14,510 | ₩14,443 | ₩14,483 | 0.00% | 8.1천 |
|---|
| 2026.07.23 | ₩14,497 | ₩14,510 | ₩14,417 | ₩14,457 | -0.28% | 2.7만 |
|---|
| 2026.07.22 | ₩14,604 | ₩14,604 | ₩14,510 | ₩14,564 | -0.27% | 2.2만 |
|---|
| 2026.07.21 | ₩14,697 | ₩14,697 | ₩14,537 | ₩14,564 | -0.91% | 1.5만 |
|---|
| 2026.07.20 | ₩14,697 | ₩14,804 | ₩14,617 | ₩14,617 | -0.55% | 9.7천 |
|---|
| 2026.07.17 | ₩14,817 | ₩14,938 | ₩14,684 | ₩14,684 | -0.90% | 2.6만 |
|---|
| 2026.07.16 | ₩14,978 | ₩15,005 | ₩14,858 | ₩14,898 | -0.54% | 3만 |
|---|
| 2026.07.15 | ₩14,911 | ₩15,045 | ₩14,911 | ₩15,005 | +0.63% | 5.8천 |
|---|
| 2026.07.14 | ₩15,018 | ₩15,098 | ₩14,938 | ₩14,951 | -0.44% | 1.1만 |
|---|
| 2026.07.13 | ₩15,045 | ₩15,045 | ₩14,951 | ₩15,031 | -0.09% | 8.8천 |
|---|
| 2026.07.10 | ₩15,098 | ₩15,111 | ₩14,991 | ₩14,991 | -0.71% | 4.8만 |
|---|
| 2026.07.09 | ₩15,005 | ₩15,245 | ₩14,978 | ₩15,245 | +1.60% | 8.4천 |
|---|
| 2026.07.08 | ₩15,005 | ₩15,018 | ₩14,951 | ₩14,964 | -0.27% | 1.4만 |
|---|
| 2026.07.07 | ₩15,031 | ₩15,098 | ₩14,978 | ₩14,991 | -0.27% | 2.9만 |
|---|
| 2026.07.06 | ₩15,125 | ₩15,218 | ₩15,005 | ₩15,005 | -0.80% | 2.6만 |
|---|
| 2026.07.02 | ₩15,071 | ₩15,178 | ₩15,045 | ₩15,058 | -0.09% | 4.3만 |
|---|
| 2026.07.01 | ₩15,125 | ₩15,165 | ₩14,964 | ₩15,085 | -0.27% | 1.6만 |
|---|
| 2026.06.30 | ₩15,178 | ₩15,205 | ₩15,018 | ₩15,125 | -0.35% | 5.6만 |
|---|
| 2026.06.29 | ₩14,924 | ₩15,151 | ₩14,898 | ₩15,071 | +0.98% | 3.4만 |
|---|
| 2026.06.26 | ₩14,858 | ₩15,071 | ₩14,844 | ₩14,964 | +0.72% | 3.2만 |
|---|
| 2026.06.25 | ₩14,898 | ₩14,898 | ₩14,777 | ₩14,831 | -0.45% | 2.6만 |
|---|
| 2026.06.24 | ₩14,991 | ₩15,031 | ₩14,871 | ₩14,898 | -0.62% | 3.5만 |
|---|
| 2026.06.23 | ₩14,911 | ₩14,951 | ₩14,711 | ₩14,924 | +0.09% | 7.3만 |
|---|
| 2026.06.22 | ₩14,938 | ₩14,978 | ₩14,858 | ₩14,924 | -0.09% | 9.6만 |
|---|
| 2026.06.18 | ₩15,018 | ₩15,325 | ₩14,898 | ₩14,964 | -0.36% | 3.9만 |
|---|
| 2026.06.17 | ₩15,151 | ₩15,151 | ₩14,898 | ₩14,898 | -1.68% | 1.9만 |
|---|
| 2026.06.16 | ₩15,058 | ₩15,192 | ₩15,031 | ₩15,151 | +0.62% | 2만 |
|---|
| 2026.06.15 | ₩15,178 | ₩15,178 | ₩15,058 | ₩15,058 | -0.79% | 2.5만 |
|---|
| 2026.06.12 | ₩15,339 | ₩15,339 | ₩15,178 | ₩15,192 | -0.96% | 1.4만 |
|---|
| 2026.06.11 | ₩15,165 | ₩15,365 | ₩15,111 | ₩15,365 | +1.32% | 4.3만 |
|---|
| 2026.06.10 | ₩14,898 | ₩15,111 | ₩14,898 | ₩15,045 | +0.99% | 2.1만 |
|---|
| 2026.06.09 | ₩15,058 | ₩15,111 | ₩14,964 | ₩15,018 | -0.27% | 1.2만 |
|---|
| 2026.06.08 | ₩15,005 | ₩15,045 | ₩14,858 | ₩14,991 | -0.09% | 9.3천 |
|---|
| 2026.06.05 | ₩15,005 | ₩15,165 | ₩14,884 | ₩14,964 | -0.27% | 5.1만 |
|---|
| 2026.06.04 | ₩14,791 | ₩15,125 | ₩14,791 | ₩15,071 | +1.90% | 5.6만 |
|---|
| 2026.06.03 | ₩14,777 | ₩14,871 | ₩14,657 | ₩14,871 | +0.63% | 1.5만 |
|---|
| 2026.06.02 | ₩14,684 | ₩14,871 | ₩14,604 | ₩14,804 | +0.82% | 6.8만 |
|---|
| 2026.06.01 | ₩14,737 | ₩14,817 | ₩14,630 | ₩14,670 | -0.45% | 3.9만 |
|---|
| 2026.05.29 | ₩14,924 | ₩14,951 | ₩14,604 | ₩14,777 | -0.98% | 3.5만 |
|---|
| 2026.05.28 | ₩14,630 | ₩14,804 | ₩14,630 | ₩14,751 | +0.82% | 1.9만 |
|---|
| 2026.05.27 | ₩14,604 | ₩14,711 | ₩14,564 | ₩14,577 | -0.18% | 2만 |
|---|
| 2026.05.26 | ₩14,550 | ₩14,657 | ₩14,550 | ₩14,590 | +0.28% | 5.3천 |
|---|
| 2026.05.22 | ₩14,417 | ₩14,550 | ₩14,417 | ₩14,510 | +0.65% | 1.8만 |
|---|
| 2026.05.21 | ₩14,403 | ₩14,430 | ₩14,270 | ₩14,430 | +0.19% | 3.5만 |
|---|
| 2026.05.20 | ₩14,363 | ₩14,483 | ₩14,336 | ₩14,403 | +0.28% | 4.1만 |
|---|
| 2026.05.19 | ₩14,350 | ₩14,403 | ₩14,283 | ₩14,336 | -0.09% | 4.5만 |
|---|
| 2026.05.18 | ₩14,510 | ₩14,524 | ₩14,403 | ₩14,430 | -0.55% | 2.9만 |
|---|
| 2026.05.15 | ₩14,510 | ₩14,617 | ₩14,417 | ₩14,497 | -0.09% | 5.1만 |
|---|
| 2026.05.14 | ₩14,684 | ₩14,751 | ₩14,617 | ₩14,617 | -0.45% | 5.1만 |
|---|
| 2026.05.13 | ₩14,804 | ₩14,884 | ₩14,764 | ₩14,764 | -0.27% | 4.5만 |
|---|
| 2026.05.12 | ₩14,871 | ₩14,951 | ₩14,804 | ₩14,804 | -0.45% | 1.3만 |
|---|
| 2026.05.11 | ₩14,884 | ₩14,951 | ₩14,871 | ₩14,911 | +0.18% | 3.9만 |
|---|
| 2026.05.08 | ₩14,951 | ₩14,951 | ₩14,884 | ₩14,898 | -0.36% | 1.4만 |
|---|
| 2026.05.07 | ₩14,951 | ₩14,951 | ₩14,804 | ₩14,938 | -0.09% | 6.4만 |
|---|
| 2026.05.06 | ₩14,884 | ₩14,991 | ₩14,858 | ₩14,938 | +0.36% | 4.3만 |
|---|
| 2026.05.05 | ₩14,590 | ₩14,871 | ₩14,590 | ₩14,804 | +1.47% | 3.8만 |
|---|
| 2026.05.04 | ₩14,751 | ₩14,951 | ₩14,564 | ₩14,590 | -1.09% | 7만 |
|---|
| 2026.05.01 | ₩14,697 | ₩14,804 | ₩14,564 | ₩14,804 | +0.73% | 4.4만 |
|---|
| 2026.04.30 | ₩14,443 | ₩14,711 | ₩14,283 | ₩14,697 | +1.76% | 6만 |
|---|
| 2026.04.29 | ₩14,336 | ₩14,350 | ₩14,216 | ₩14,350 | +0.09% | 3만 |
|---|
| 2026.04.28 | ₩14,270 | ₩14,390 | ₩14,176 | ₩14,283 | +0.09% | 3.9만 |
|---|
| 2026.04.27 | ₩14,189 | ₩14,270 | ₩14,163 | ₩14,243 | +0.38% | 9.4천 |
|---|
| 2026.04.24 | ₩14,123 | ₩14,256 | ₩14,123 | ₩14,216 | +0.66% | 1.7만 |
|---|
| 2026.04.23 | ₩14,083 | ₩14,230 | ₩14,083 | ₩14,163 | +0.57% | 2.2만 |
|---|
| 2026.04.22 | ₩14,136 | ₩14,176 | ₩14,096 | ₩14,109 | -0.19% | 2.4만 |
|---|
| 2026.04.21 | ₩14,149 | ₩14,189 | ₩14,069 | ₩14,123 | -0.19% | 3.7만 |
|---|
| 2026.04.20 | ₩14,163 | ₩14,296 | ₩14,043 | ₩14,083 | -0.57% | 6.1만 |
|---|
| 2026.04.17 | ₩14,230 | ₩14,443 | ₩14,163 | ₩14,189 | -0.28% | 6.1만 |
|---|
| 2026.04.16 | ₩14,203 | ₩14,310 | ₩14,203 | ₩14,310 | +0.75% | 1.4만 |
|---|
| 2026.04.15 | ₩14,243 | ₩14,296 | ₩14,189 | ₩14,243 | 0.00% | 2.4만 |
|---|
| 2026.04.14 | ₩14,390 | ₩14,390 | ₩14,189 | ₩14,230 | -1.11% | 8.6천 |
|---|
| 2026.04.13 | ₩14,470 | ₩14,497 | ₩14,403 | ₩14,430 | -0.28% | 7.7천 |
|---|
| 2026.04.10 | ₩14,457 | ₩14,470 | ₩14,336 | ₩14,457 | 0.00% | 2.2만 |
|---|
| 2026.04.09 | ₩14,336 | ₩14,443 | ₩14,310 | ₩14,430 | +0.65% | 1.6만 |
|---|
| 2026.04.08 | ₩14,136 | ₩14,323 | ₩14,136 | ₩14,283 | +1.04% | 1.9만 |
|---|
| 2026.04.07 | ₩13,922 | ₩14,163 | ₩13,922 | ₩14,056 | +0.96% | 2.1만 |
|---|
| 2026.04.06 | ₩14,002 | ₩14,043 | ₩13,936 | ₩13,949 | -0.38% | 6.7천 |
|---|
| 2026.04.02 | ₩14,136 | ₩14,243 | ₩13,949 | ₩13,949 | -1.32% | 2.8만 |
|---|
| 2026.04.01 | ₩14,083 | ₩14,390 | ₩13,976 | ₩14,189 | +0.76% | 1.8만 |
|---|
| 2026.03.31 | ₩14,056 | ₩14,123 | ₩13,695 | ₩14,123 | +0.48% | 6.1만 |
|---|
| 2026.03.30 | ₩13,802 | ₩14,069 | ₩13,682 | ₩13,735 | -0.48% | 4.5만 |
|---|
| 2026.03.27 | ₩13,842 | ₩13,855 | ₩13,668 | ₩13,695 | -1.06% | 5.2만 |
|---|
| 2026.03.26 | ₩13,936 | ₩13,976 | ₩13,708 | ₩13,855 | -0.58% | 3.7만 |
|---|
| 2026.03.25 | ₩13,909 | ₩14,029 | ₩13,909 | ₩13,989 | +0.58% | 4.3천 |
|---|
| 2026.03.24 | ₩14,043 | ₩14,096 | ₩13,829 | ₩13,882 | -1.14% | 3.8만 |
|---|
| 2026.03.23 | ₩14,176 | ₩14,176 | ₩14,043 | ₩14,083 | -0.66% | 3.8만 |
|---|
| 2026.03.20 | ₩14,256 | ₩14,323 | ₩14,043 | ₩14,043 | -1.50% | 2.7만 |
|---|
| 2026.03.19 | ₩14,377 | ₩14,443 | ₩14,283 | ₩14,283 | -0.65% | 2만 |
|---|
| 2026.03.18 | ₩14,377 | ₩14,470 | ₩14,270 | ₩14,417 | +0.28% | 3.7만 |
|---|
| 2026.03.17 | ₩14,390 | ₩14,430 | ₩14,310 | ₩14,336 | -0.37% | 9.9천 |
|---|
| 2026.03.16 | ₩14,524 | ₩14,604 | ₩14,243 | ₩14,457 | -0.46% | 3.2만 |
|---|
| 2026.03.13 | ₩14,350 | ₩15,085 | ₩14,350 | ₩14,510 | +1.12% | 6.4만 |
|---|
| 2026.03.12 | ₩14,497 | ₩14,577 | ₩14,350 | ₩14,363 | -0.92% | 1.8만 |
|---|
| 2026.03.11 | ₩14,457 | ₩14,630 | ₩14,443 | ₩14,510 | +0.37% | 3.4만 |
|---|
| 2026.03.10 | ₩14,296 | ₩14,497 | ₩14,296 | ₩14,403 | +0.75% | 1.1만 |
|---|
| 2026.03.09 | ₩14,256 | ₩14,417 | ₩14,243 | ₩14,363 | +0.75% | 2.5만 |
|---|
| 2026.03.06 | ₩14,203 | ₩14,377 | ₩14,203 | ₩14,256 | +0.38% | 2.4만 |
|---|
| 2026.03.05 | ₩14,323 | ₩14,323 | ₩14,203 | ₩14,203 | -0.84% | 2.3만 |
|---|
| 2026.03.04 | ₩14,350 | ₩14,363 | ₩14,283 | ₩14,323 | -0.19% | 1.2만 |
|---|
| 2026.03.03 | ₩14,510 | ₩14,510 | ₩14,296 | ₩14,363 | -1.01% | 2.9만 |
|---|
| 2026.03.02 | ₩14,377 | ₩14,497 | ₩14,377 | ₩14,470 | +0.65% | 2.9만 |
|---|
| 2026.02.27 | ₩14,403 | ₩14,470 | ₩14,363 | ₩14,403 | 0.00% | 4.8만 |
|---|
| 2026.02.26 | ₩14,336 | ₩14,417 | ₩14,243 | ₩14,323 | -0.09% | 3.4만 |
|---|
| 2026.02.25 | ₩14,350 | ₩14,483 | ₩14,283 | ₩14,296 | -0.37% | 3.5만 |
|---|
| 2026.02.24 | ₩14,430 | ₩14,430 | ₩14,256 | ₩14,310 | -0.83% | 2.6만 |
|---|
| 2026.02.23 | ₩14,577 | ₩14,590 | ₩14,377 | ₩14,377 | -1.37% | 4.5만 |
|---|
| 2026.02.20 | ₩14,510 | ₩14,630 | ₩14,510 | ₩14,537 | +0.18% | 2.7만 |
|---|
| 2026.02.19 | ₩14,670 | ₩14,737 | ₩14,524 | ₩14,564 | -0.73% | 7.8천 |
|---|
| 2026.02.18 | ₩14,644 | ₩14,737 | ₩14,510 | ₩14,590 | -0.36% | 2.1만 |
|---|
| 2026.02.17 | ₩14,684 | ₩14,884 | ₩14,617 | ₩14,617 | -0.45% | 3.5만 |
|---|
| 2026.02.13 | ₩14,938 | ₩15,111 | ₩14,737 | ₩14,777 | -1.07% | 8.3만 |
|---|
| 2026.02.12 | ₩14,831 | ₩15,031 | ₩14,684 | ₩14,938 | +0.72% | 9.5만 |
|---|
| 2026.02.11 | ₩14,497 | ₩14,871 | ₩14,430 | ₩14,764 | +1.84% | 9만 |
|---|
| 2026.02.10 | ₩14,350 | ₩14,510 | ₩14,350 | ₩14,497 | +1.02% | 3.6만 |
|---|
| 2026.02.09 | ₩14,323 | ₩14,390 | ₩14,323 | ₩14,350 | +0.19% | 2만 |
|---|
| 2026.02.06 | ₩14,310 | ₩14,336 | ₩14,283 | ₩14,323 | +0.09% | 2.8만 |
|---|
| 2026.02.05 | ₩14,363 | ₩14,363 | ₩14,270 | ₩14,323 | -0.28% | 2만 |
|---|
| 2026.02.04 | ₩14,336 | ₩14,390 | ₩14,270 | ₩14,310 | -0.19% | 2.7만 |
|---|
| 2026.02.03 | ₩14,283 | ₩14,390 | ₩14,203 | ₩14,336 | +0.37% | 2.8만 |
|---|
| 2026.02.02 | ₩14,270 | ₩14,310 | ₩14,203 | ₩14,270 | 0.00% | 4.8만 |
|---|
| 2026.01.30 | ₩14,296 | ₩14,296 | ₩14,176 | ₩14,270 | -0.19% | 3.5만 |
|---|
| 2026.01.29 | ₩14,069 | ₩14,256 | ₩14,043 | ₩14,189 | +0.85% | 2.3만 |
|---|
| 2026.01.28 | ₩14,083 | ₩14,163 | ₩14,083 | ₩14,149 | +0.47% | 1.8만 |
|---|
| 2026.01.27 | ₩14,056 | ₩14,123 | ₩14,016 | ₩14,069 | +0.10% | 1만 |
|---|
| 2026.01.26 | ₩14,203 | ₩14,203 | ₩13,922 | ₩14,056 | -1.03% | 10.5만 |
|---|
| 2026.01.23 | ₩14,136 | ₩14,216 | ₩14,136 | ₩14,176 | +0.28% | 1.6만 |
|---|
| 2026.01.22 | ₩14,230 | ₩14,256 | ₩14,136 | ₩14,136 | -0.66% | 2.4만 |
|---|
| 2026.01.21 | ₩14,296 | ₩14,363 | ₩14,189 | ₩14,230 | -0.47% | 1.4만 |
|---|
| 2026.01.20 | ₩14,296 | ₩14,323 | ₩14,163 | ₩14,243 | -0.37% | 4.9만 |
|---|
| 2026.01.16 | ₩14,256 | ₩14,390 | ₩14,256 | ₩14,336 | +0.56% | 1.1만 |
|---|
| 2026.01.15 | ₩14,256 | ₩14,323 | ₩14,163 | ₩14,283 | +0.19% | 8.5만 |
|---|
| 2026.01.14 | ₩14,216 | ₩14,377 | ₩14,216 | ₩14,350 | +0.94% | 3만 |
|---|
| 2026.01.13 | ₩14,189 | ₩14,283 | ₩14,069 | ₩14,203 | +0.09% | 1.5만 |
|---|
| 2026.01.12 | ₩14,163 | ₩14,377 | ₩14,136 | ₩14,189 | +0.19% | 4.1만 |
|---|
| 2026.01.09 | ₩14,109 | ₩14,403 | ₩14,056 | ₩14,149 | +0.28% | 8.5만 |
|---|
| 2026.01.08 | ₩14,043 | ₩14,136 | ₩14,043 | ₩14,056 | +0.10% | 2만 |
|---|
| 2026.01.07 | ₩14,029 | ₩14,136 | ₩14,002 | ₩14,136 | +0.76% | 2.3만 |
|---|
| 2026.01.06 | ₩14,043 | ₩14,043 | ₩13,989 | ₩13,989 | -0.38% | 1.9만 |
|---|
| 2026.01.05 | ₩14,002 | ₩14,096 | ₩13,989 | ₩14,043 | +0.29% | 3.5만 |
|---|
| 2026.01.02 | ₩13,976 | ₩13,989 | ₩13,962 | ₩13,989 | +0.10% | 1.3만 |
|---|
| 2025.12.31 | ₩14,083 | ₩14,083 | ₩13,855 | ₩13,976 | -0.76% | 5.1만 |
|---|
| 2025.12.30 | ₩13,896 | ₩13,976 | ₩13,869 | ₩13,949 | +0.38% | 5.2만 |
|---|
| 2025.12.29 | ₩13,922 | ₩13,922 | ₩13,855 | ₩13,869 | -0.38% | 3.8만 |
|---|
| 2025.12.26 | ₩13,949 | ₩13,949 | ₩13,869 | ₩13,882 | -0.48% | 2만 |
|---|
| 2025.12.24 | ₩13,842 | ₩13,949 | ₩13,842 | ₩13,949 | +0.77% | 3.3만 |
|---|
| 2025.12.23 | ₩13,896 | ₩13,936 | ₩13,842 | ₩13,882 | -0.10% | 4.1만 |
|---|
| 2025.12.22 | ₩13,842 | ₩13,936 | ₩13,829 | ₩13,855 | +0.10% | 5만 |
|---|
| 2025.12.19 | ₩13,775 | ₩13,896 | ₩13,775 | ₩13,855 | +0.58% | 3.9만 |
|---|
| 2025.12.18 | ₩13,842 | ₩13,896 | ₩13,842 | ₩13,842 | 0.00% | 3.4만 |
|---|
| 2025.12.17 | ₩13,829 | ₩13,869 | ₩13,815 | ₩13,815 | -0.10% | 2.6만 |
|---|
| 2025.12.16 | ₩13,842 | ₩13,855 | ₩13,802 | ₩13,855 | +0.10% | 3.8만 |
|---|
| 2025.12.15 | ₩13,976 | ₩13,976 | ₩13,882 | ₩13,896 | -0.57% | 3.4만 |
|---|
| 2025.12.12 | ₩13,896 | ₩13,936 | ₩13,842 | ₩13,909 | +0.10% | 4.5만 |
|---|
| 2025.12.11 | ₩13,936 | ₩14,043 | ₩13,909 | ₩13,909 | -0.19% | 3.3만 |
|---|
| 2025.12.10 | ₩13,949 | ₩13,989 | ₩13,909 | ₩13,936 | -0.10% | 1.8만 |
|---|
| 2025.12.09 | ₩13,949 | ₩13,989 | ₩13,842 | ₩13,922 | -0.19% | 7.1만 |
|---|
| 2025.12.08 | ₩13,962 | ₩13,962 | ₩13,855 | ₩13,922 | -0.29% | 6.1만 |
|---|
| 2025.12.05 | ₩13,976 | ₩13,976 | ₩13,869 | ₩13,922 | -0.38% | 4.7만 |
|---|
| 2025.12.04 | ₩13,949 | ₩14,043 | ₩13,909 | ₩13,936 | -0.10% | 8.8만 |
|---|
| 2025.12.03 | ₩13,976 | ₩14,109 | ₩13,909 | ₩13,949 | -0.19% | 11.5만 |
|---|
| 2025.12.02 | ₩14,069 | ₩14,069 | ₩13,962 | ₩14,002 | -0.47% | 3.6만 |
|---|
| 2025.12.01 | ₩13,962 | ₩14,123 | ₩13,962 | ₩14,002 | +0.29% | 5.1만 |
|---|
| 2025.11.28 | ₩14,109 | ₩14,123 | ₩13,909 | ₩13,989 | -0.85% | 4.2만 |
|---|
| 2025.11.26 | ₩13,909 | ₩14,016 | ₩13,909 | ₩14,002 | +0.67% | 6.4만 |
|---|
| 2025.11.25 | ₩13,949 | ₩13,989 | ₩13,869 | ₩13,869 | -0.57% | 6.6만 |
|---|
| 2025.11.24 | ₩13,936 | ₩14,002 | ₩13,909 | ₩13,909 | -0.19% | 4.5만 |
|---|
| 2025.11.21 | ₩13,989 | ₩14,069 | ₩13,909 | ₩13,936 | -0.38% | 1.6만 |
|---|
| 2025.11.20 | ₩14,123 | ₩14,123 | ₩13,896 | ₩13,949 | -1.23% | 3.3만 |
|---|
| 2025.11.19 | ₩14,163 | ₩14,270 | ₩13,896 | ₩14,016 | -1.04% | 6.6만 |
|---|
| 2025.11.18 | ₩14,270 | ₩14,310 | ₩14,189 | ₩14,203 | -0.47% | 4.5만 |
|---|
| 2025.11.17 | ₩14,390 | ₩14,604 | ₩14,243 | ₩14,256 | -0.93% | 3.3만 |
|---|
| 2025.11.14 | ₩14,430 | ₩14,443 | ₩14,336 | ₩14,390 | -0.28% | 2.8만 |
|---|
| 2025.11.13 | ₩14,470 | ₩14,470 | ₩14,350 | ₩14,430 | -0.28% | 3.5만 |
|---|
| 2025.11.12 | ₩14,403 | ₩14,403 | ₩14,323 | ₩14,377 | -0.19% | 1.1만 |
|---|
| 2025.11.11 | ₩14,336 | ₩14,430 | ₩14,256 | ₩14,417 | +0.56% | 2.3만 |
|---|
| 2025.11.10 | ₩14,283 | ₩14,336 | ₩14,243 | ₩14,336 | +0.37% | 3만 |
|---|
| 2025.11.07 | ₩14,230 | ₩14,270 | ₩14,176 | ₩14,270 | +0.28% | 1.5만 |
|---|
| 2025.11.06 | ₩14,310 | ₩14,310 | ₩14,256 | ₩14,270 | -0.28% | 1.3만 |
|---|
| 2025.11.05 | ₩14,243 | ₩14,323 | ₩14,189 | ₩14,270 | +0.19% | 4.1만 |
|---|
| 2025.11.04 | ₩14,149 | ₩14,323 | ₩14,149 | ₩14,256 | +0.76% | 4.8만 |
|---|
| 2025.11.03 | ₩14,163 | ₩14,163 | ₩14,069 | ₩14,149 | -0.09% | 1.4만 |
|---|
| 2025.10.31 | ₩14,096 | ₩14,163 | ₩14,029 | ₩14,163 | +0.47% | 4만 |
|---|
| 2025.10.30 | ₩13,989 | ₩14,029 | ₩13,936 | ₩14,029 | +0.29% | 3.1만 |
|---|
| 2025.10.29 | ₩13,989 | ₩14,002 | ₩13,949 | ₩13,949 | -0.29% | 2.3만 |
|---|
| 2025.10.28 | ₩14,043 | ₩14,043 | ₩13,949 | ₩13,962 | -0.57% | 1.3만 |
|---|
| 2025.10.27 | ₩14,002 | ₩14,043 | ₩13,936 | ₩14,043 | +0.29% | 2.2만 |
|---|
| 2025.10.24 | ₩14,016 | ₩14,029 | ₩13,949 | ₩13,976 | -0.29% | 3.7만 |
|---|
| 2025.10.23 | ₩13,989 | ₩14,016 | ₩13,922 | ₩14,016 | +0.19% | 1.9만 |
|---|
| 2025.10.22 | ₩13,909 | ₩14,016 | ₩13,896 | ₩13,989 | +0.58% | 4.5만 |
|---|
| 2025.10.21 | ₩13,829 | ₩13,922 | ₩13,829 | ₩13,855 | +0.19% | 1.3만 |
|---|
| 2025.10.20 | ₩13,829 | ₩13,896 | ₩13,829 | ₩13,855 | +0.19% | 1.2만 |
|---|
| 2025.10.17 | ₩13,922 | ₩13,922 | ₩13,775 | ₩13,789 | -0.96% | 2.4만 |
|---|
| 2025.10.16 | ₩13,922 | ₩13,962 | ₩13,869 | ₩13,922 | 0.00% | 1.8만 |
|---|
| 2025.10.15 | ₩13,922 | ₩14,016 | ₩13,922 | ₩13,949 | +0.19% | 2만 |
|---|
| 2025.10.14 | ₩13,922 | ₩13,949 | ₩13,869 | ₩13,949 | +0.19% | 2.6만 |
|---|
| 2025.10.13 | ₩13,869 | ₩13,922 | ₩13,829 | ₩13,869 | 0.00% | 3.7만 |
|---|
| 2025.10.10 | ₩13,909 | ₩13,922 | ₩13,842 | ₩13,842 | -0.48% | 8만 |
|---|