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 | ₩14,439 | ₩14,533 | ₩14,025 | ₩14,185 | -1.76% | 5.4만 |
| 2026.10.08 | ₩14,412 | ₩14,573 | ₩14,319 | ₩14,506 | +0.65% | 2.5만 |
| 2026.10.07 | ₩14,559 | ₩14,600 | ₩14,305 | ₩14,372 | -1.29% | 3.3만 |
| 2026.10.06 | ₩14,359 | ₩14,626 | ₩14,239 | ₩14,626 | +1.86% | 2.8만 |
| 2026.10.05 | ₩14,292 | ₩14,292 | ₩14,158 | ₩14,252 | -0.28% | 2.1만 |
| 2026.10.02 | ₩14,439 | ₩14,439 | ₩14,292 | ₩14,332 | -0.74% | 8.6천 |
| 2026.10.01 | ₩14,078 | ₩14,279 | ₩14,011 | ₩14,185 | +0.76% | 2.8만 |
| 2026.09.30 | ₩14,105 | ₩14,653 | ₩13,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,025 |
| -0.57% |
| 6.4만 |
| 2026.09.29 | ₩13,851 | ₩14,025 | ₩13,717 | ₩13,971 | +0.87% | 2.2만 |
|---|
| 2026.09.28 | ₩14,078 | ₩14,265 | ₩13,771 | ₩13,878 | -1.42% | 10.5만 |
|---|
| 2026.09.25 | ₩14,092 | ₩14,372 | ₩14,011 | ₩14,185 | +0.66% | 3.7만 |
|---|
| 2026.09.24 | ₩14,305 | ₩14,346 | ₩14,038 | ₩14,199 | -0.75% | 5.4만 |
|---|
| 2026.09.23 | ₩14,426 | ₩14,466 | ₩14,239 | ₩14,372 | -0.37% | 4만 |
|---|
| 2026.09.22 | ₩14,693 | ₩14,693 | ₩14,359 | ₩14,466 | -1.55% | 2.5만 |
|---|
| 2026.09.21 | ₩14,559 | ₩14,747 | ₩14,546 | ₩14,586 | +0.18% | 3만 |
|---|
| 2026.09.18 | ₩14,600 | ₩14,626 | ₩14,412 | ₩14,533 | -0.46% | 4.6만 |
|---|
| 2026.09.17 | ₩14,493 | ₩14,773 | ₩14,466 | ₩14,666 | +1.20% | 1.7만 |
|---|
| 2026.09.16 | ₩14,506 | ₩14,533 | ₩14,332 | ₩14,399 | -0.74% | 2.3만 |
|---|
| 2026.09.15 | ₩14,493 | ₩14,586 | ₩14,372 | ₩14,412 | -0.55% | 2.4만 |
|---|
| 2026.09.14 | ₩14,626 | ₩14,680 | ₩14,439 | ₩14,519 | -0.73% | 2.6만 |
|---|
| 2026.09.11 | ₩14,626 | ₩14,720 | ₩14,613 | ₩14,613 | -0.09% | 9.9천 |
|---|
| 2026.09.10 | ₩14,666 | ₩14,693 | ₩14,493 | ₩14,586 | -0.55% | 4.4만 |
|---|
| 2026.09.09 | ₩14,961 | ₩14,961 | ₩14,760 | ₩14,814 | -0.98% | 2.6만 |
|---|
| 2026.09.08 | ₩14,920 | ₩14,974 | ₩14,907 | ₩14,907 | -0.09% | 8.7천 |
|---|
| 2026.09.04 | ₩14,907 | ₩15,001 | ₩14,880 | ₩14,907 | 0.00% | 2만 |
|---|
| 2026.09.03 | ₩14,974 | ₩15,041 | ₩14,867 | ₩14,934 | -0.27% | 1.9만 |
|---|
| 2026.09.02 | ₩14,920 | ₩15,001 | ₩14,840 | ₩14,880 | -0.27% | 3.4만 |
|---|
| 2026.09.01 | ₩14,987 | ₩15,108 | ₩14,880 | ₩14,920 | -0.45% | 4.6만 |
|---|
| 2026.08.31 | ₩15,148 | ₩15,174 | ₩14,920 | ₩15,027 | -0.79% | 5.4만 |
|---|
| 2026.08.28 | ₩15,228 | ₩15,228 | ₩15,027 | ₩15,094 | -0.88% | 3.4만 |
|---|
| 2026.08.27 | ₩15,161 | ₩15,174 | ₩15,041 | ₩15,174 | +0.09% | 1.3만 |
|---|
| 2026.08.26 | ₩15,027 | ₩15,215 | ₩14,867 | ₩15,188 | +1.07% | 2.1만 |
|---|
| 2026.08.25 | ₩14,961 | ₩15,094 | ₩14,920 | ₩15,094 | +0.89% | 1.7만 |
|---|
| 2026.08.24 | ₩14,934 | ₩14,947 | ₩14,894 | ₩14,920 | -0.09% | 7.8천 |
|---|
| 2026.08.21 | ₩14,840 | ₩14,894 | ₩14,840 | ₩14,867 | +0.18% | 6.6천 |
|---|
| 2026.08.20 | ₩14,814 | ₩14,920 | ₩14,814 | ₩14,867 | +0.36% | 2.7만 |
|---|
| 2026.08.19 | ₩14,880 | ₩15,041 | ₩14,854 | ₩14,894 | +0.09% | 3.4만 |
|---|
| 2026.08.18 | ₩14,867 | ₩14,880 | ₩14,787 | ₩14,880 | +0.09% | 3.3만 |
|---|
| 2026.08.17 | ₩14,934 | ₩15,014 | ₩14,840 | ₩14,934 | 0.00% | 2.6만 |
|---|
| 2026.08.14 | ₩15,041 | ₩15,121 | ₩14,987 | ₩15,068 | +0.18% | 4.8만 |
|---|
| 2026.08.13 | ₩15,001 | ₩15,108 | ₩14,907 | ₩15,108 | +0.71% | 5.6만 |
|---|
| 2026.08.12 | ₩15,027 | ₩15,027 | ₩14,907 | ₩14,987 | -0.27% | 1.9만 |
|---|
| 2026.08.11 | ₩14,987 | ₩15,094 | ₩14,961 | ₩15,014 | +0.18% | 3.8만 |
|---|
| 2026.08.10 | ₩14,840 | ₩15,027 | ₩14,760 | ₩15,027 | +1.26% | 2.8만 |
|---|
| 2026.08.07 | ₩14,613 | ₩14,947 | ₩14,586 | ₩14,920 | +2.10% | 6.6만 |
|---|
| 2026.08.06 | ₩14,680 | ₩14,680 | ₩14,466 | ₩14,586 | -0.64% | 2.6만 |
|---|
| 2026.08.05 | ₩14,573 | ₩14,707 | ₩14,533 | ₩14,586 | +0.09% | 2.4만 |
|---|
| 2026.08.04 | ₩14,493 | ₩14,653 | ₩14,453 | ₩14,559 | +0.46% | 7.1천 |
|---|
| 2026.08.03 | ₩14,506 | ₩14,600 | ₩14,439 | ₩14,453 | -0.37% | 1.7만 |
|---|
| 2026.07.31 | ₩14,640 | ₩14,693 | ₩14,466 | ₩14,466 | -1.19% | 5만 |
|---|
| 2026.07.30 | ₩14,613 | ₩14,653 | ₩14,466 | ₩14,640 | +0.18% | 3.9만 |
|---|
| 2026.07.29 | ₩14,466 | ₩14,546 | ₩14,466 | ₩14,546 | +0.55% | 1.8만 |
|---|
| 2026.07.28 | ₩14,546 | ₩14,546 | ₩14,412 | ₩14,466 | -0.55% | 2.8만 |
|---|
| 2026.07.27 | ₩14,573 | ₩14,586 | ₩14,506 | ₩14,533 | -0.28% | 1.4만 |
|---|
| 2026.07.24 | ₩14,493 | ₩14,519 | ₩14,453 | ₩14,493 | 0.00% | 8.1천 |
|---|
| 2026.07.23 | ₩14,506 | ₩14,519 | ₩14,426 | ₩14,466 | -0.28% | 2.7만 |
|---|
| 2026.07.22 | ₩14,613 | ₩14,613 | ₩14,519 | ₩14,573 | -0.27% | 2.2만 |
|---|
| 2026.07.21 | ₩14,707 | ₩14,707 | ₩14,546 | ₩14,573 | -0.91% | 1.5만 |
|---|
| 2026.07.20 | ₩14,707 | ₩14,814 | ₩14,626 | ₩14,626 | -0.55% | 9.7천 |
|---|
| 2026.07.17 | ₩14,827 | ₩14,947 | ₩14,693 | ₩14,693 | -0.90% | 2.6만 |
|---|
| 2026.07.16 | ₩14,987 | ₩15,014 | ₩14,867 | ₩14,907 | -0.54% | 3만 |
|---|
| 2026.07.15 | ₩14,920 | ₩15,054 | ₩14,920 | ₩15,014 | +0.63% | 5.8천 |
|---|
| 2026.07.14 | ₩15,027 | ₩15,108 | ₩14,947 | ₩14,961 | -0.44% | 1.1만 |
|---|
| 2026.07.13 | ₩15,054 | ₩15,054 | ₩14,961 | ₩15,041 | -0.09% | 8.8천 |
|---|
| 2026.07.10 | ₩15,108 | ₩15,121 | ₩15,001 | ₩15,001 | -0.71% | 4.8만 |
|---|
| 2026.07.09 | ₩15,014 | ₩15,255 | ₩14,987 | ₩15,255 | +1.60% | 8.4천 |
|---|
| 2026.07.08 | ₩15,014 | ₩15,027 | ₩14,961 | ₩14,974 | -0.27% | 1.4만 |
|---|
| 2026.07.07 | ₩15,041 | ₩15,108 | ₩14,987 | ₩15,001 | -0.27% | 2.9만 |
|---|
| 2026.07.06 | ₩15,134 | ₩15,228 | ₩15,014 | ₩15,014 | -0.80% | 2.6만 |
|---|
| 2026.07.02 | ₩15,081 | ₩15,188 | ₩15,054 | ₩15,068 | -0.09% | 4.3만 |
|---|
| 2026.07.01 | ₩15,134 | ₩15,174 | ₩14,974 | ₩15,094 | -0.27% | 1.6만 |
|---|
| 2026.06.30 | ₩15,188 | ₩15,215 | ₩15,027 | ₩15,134 | -0.35% | 5.6만 |
|---|
| 2026.06.29 | ₩14,934 | ₩15,161 | ₩14,907 | ₩15,081 | +0.98% | 3.4만 |
|---|
| 2026.06.26 | ₩14,867 | ₩15,081 | ₩14,854 | ₩14,974 | +0.72% | 3.2만 |
|---|
| 2026.06.25 | ₩14,907 | ₩14,907 | ₩14,787 | ₩14,840 | -0.45% | 2.6만 |
|---|
| 2026.06.24 | ₩15,001 | ₩15,041 | ₩14,880 | ₩14,907 | -0.62% | 3.5만 |
|---|
| 2026.06.23 | ₩14,920 | ₩14,961 | ₩14,720 | ₩14,934 | +0.09% | 7.3만 |
|---|
| 2026.06.22 | ₩14,947 | ₩14,987 | ₩14,867 | ₩14,934 | -0.09% | 9.6만 |
|---|
| 2026.06.18 | ₩15,027 | ₩15,335 | ₩14,907 | ₩14,974 | -0.36% | 3.9만 |
|---|
| 2026.06.17 | ₩15,161 | ₩15,161 | ₩14,907 | ₩14,907 | -1.68% | 1.9만 |
|---|
| 2026.06.16 | ₩15,068 | ₩15,201 | ₩15,041 | ₩15,161 | +0.62% | 2만 |
|---|
| 2026.06.15 | ₩15,188 | ₩15,188 | ₩15,068 | ₩15,068 | -0.79% | 2.5만 |
|---|
| 2026.06.12 | ₩15,348 | ₩15,348 | ₩15,188 | ₩15,201 | -0.96% | 1.4만 |
|---|
| 2026.06.11 | ₩15,174 | ₩15,375 | ₩15,121 | ₩15,375 | +1.32% | 4.3만 |
|---|
| 2026.06.10 | ₩14,907 | ₩15,121 | ₩14,907 | ₩15,054 | +0.99% | 2.1만 |
|---|
| 2026.06.09 | ₩15,068 | ₩15,121 | ₩14,974 | ₩15,027 | -0.27% | 1.2만 |
|---|
| 2026.06.08 | ₩15,014 | ₩15,054 | ₩14,867 | ₩15,001 | -0.09% | 9.3천 |
|---|
| 2026.06.05 | ₩15,014 | ₩15,174 | ₩14,894 | ₩14,974 | -0.27% | 5.1만 |
|---|
| 2026.06.04 | ₩14,800 | ₩15,134 | ₩14,800 | ₩15,081 | +1.90% | 5.6만 |
|---|
| 2026.06.03 | ₩14,787 | ₩14,880 | ₩14,666 | ₩14,880 | +0.63% | 1.5만 |
|---|
| 2026.06.02 | ₩14,693 | ₩14,880 | ₩14,613 | ₩14,814 | +0.82% | 6.8만 |
|---|
| 2026.06.01 | ₩14,747 | ₩14,827 | ₩14,640 | ₩14,680 | -0.45% | 3.9만 |
|---|
| 2026.05.29 | ₩14,934 | ₩14,961 | ₩14,613 | ₩14,787 | -0.98% | 3.5만 |
|---|
| 2026.05.28 | ₩14,640 | ₩14,814 | ₩14,640 | ₩14,760 | +0.82% | 1.9만 |
|---|
| 2026.05.27 | ₩14,613 | ₩14,720 | ₩14,573 | ₩14,586 | -0.18% | 2만 |
|---|
| 2026.05.26 | ₩14,559 | ₩14,666 | ₩14,559 | ₩14,600 | +0.28% | 5.3천 |
|---|
| 2026.05.22 | ₩14,426 | ₩14,559 | ₩14,426 | ₩14,519 | +0.65% | 1.8만 |
|---|
| 2026.05.21 | ₩14,412 | ₩14,439 | ₩14,279 | ₩14,439 | +0.19% | 3.5만 |
|---|
| 2026.05.20 | ₩14,372 | ₩14,493 | ₩14,346 | ₩14,412 | +0.28% | 4.1만 |
|---|
| 2026.05.19 | ₩14,359 | ₩14,412 | ₩14,292 | ₩14,346 | -0.09% | 4.5만 |
|---|
| 2026.05.18 | ₩14,519 | ₩14,533 | ₩14,412 | ₩14,439 | -0.55% | 2.9만 |
|---|
| 2026.05.15 | ₩14,519 | ₩14,626 | ₩14,426 | ₩14,506 | -0.09% | 5.1만 |
|---|
| 2026.05.14 | ₩14,693 | ₩14,760 | ₩14,626 | ₩14,626 | -0.45% | 5.1만 |
|---|
| 2026.05.13 | ₩14,814 | ₩14,894 | ₩14,773 | ₩14,773 | -0.27% | 4.5만 |
|---|
| 2026.05.12 | ₩14,880 | ₩14,961 | ₩14,814 | ₩14,814 | -0.45% | 1.3만 |
|---|
| 2026.05.11 | ₩14,894 | ₩14,961 | ₩14,880 | ₩14,920 | +0.18% | 3.9만 |
|---|
| 2026.05.08 | ₩14,961 | ₩14,961 | ₩14,894 | ₩14,907 | -0.36% | 1.4만 |
|---|
| 2026.05.07 | ₩14,961 | ₩14,961 | ₩14,814 | ₩14,947 | -0.09% | 6.4만 |
|---|
| 2026.05.06 | ₩14,894 | ₩15,001 | ₩14,867 | ₩14,947 | +0.36% | 4.3만 |
|---|
| 2026.05.05 | ₩14,600 | ₩14,880 | ₩14,600 | ₩14,814 | +1.47% | 3.8만 |
|---|
| 2026.05.04 | ₩14,760 | ₩14,961 | ₩14,573 | ₩14,600 | -1.09% | 7만 |
|---|
| 2026.05.01 | ₩14,707 | ₩14,814 | ₩14,573 | ₩14,814 | +0.73% | 4.4만 |
|---|
| 2026.04.30 | ₩14,453 | ₩14,720 | ₩14,292 | ₩14,707 | +1.76% | 6만 |
|---|
| 2026.04.29 | ₩14,346 | ₩14,359 | ₩14,225 | ₩14,359 | +0.09% | 3만 |
|---|
| 2026.04.28 | ₩14,279 | ₩14,399 | ₩14,185 | ₩14,292 | +0.09% | 3.9만 |
|---|
| 2026.04.27 | ₩14,199 | ₩14,279 | ₩14,172 | ₩14,252 | +0.38% | 9.4천 |
|---|
| 2026.04.24 | ₩14,132 | ₩14,265 | ₩14,132 | ₩14,225 | +0.66% | 1.7만 |
|---|
| 2026.04.23 | ₩14,092 | ₩14,239 | ₩14,092 | ₩14,172 | +0.57% | 2.2만 |
|---|
| 2026.04.22 | ₩14,145 | ₩14,185 | ₩14,105 | ₩14,118 | -0.19% | 2.4만 |
|---|
| 2026.04.21 | ₩14,158 | ₩14,199 | ₩14,078 | ₩14,132 | -0.19% | 3.7만 |
|---|
| 2026.04.20 | ₩14,172 | ₩14,305 | ₩14,051 | ₩14,092 | -0.57% | 6.1만 |
|---|
| 2026.04.17 | ₩14,239 | ₩14,453 | ₩14,172 | ₩14,199 | -0.28% | 6.1만 |
|---|
| 2026.04.16 | ₩14,212 | ₩14,319 | ₩14,212 | ₩14,319 | +0.75% | 1.4만 |
|---|
| 2026.04.15 | ₩14,252 | ₩14,305 | ₩14,199 | ₩14,252 | 0.00% | 2.4만 |
|---|
| 2026.04.14 | ₩14,399 | ₩14,399 | ₩14,199 | ₩14,239 | -1.11% | 8.6천 |
|---|
| 2026.04.13 | ₩14,479 | ₩14,506 | ₩14,412 | ₩14,439 | -0.28% | 7.7천 |
|---|
| 2026.04.10 | ₩14,466 | ₩14,479 | ₩14,346 | ₩14,466 | 0.00% | 2.2만 |
|---|
| 2026.04.09 | ₩14,346 | ₩14,453 | ₩14,319 | ₩14,439 | +0.65% | 1.6만 |
|---|
| 2026.04.08 | ₩14,145 | ₩14,332 | ₩14,145 | ₩14,292 | +1.04% | 1.9만 |
|---|
| 2026.04.07 | ₩13,931 | ₩14,172 | ₩13,931 | ₩14,065 | +0.96% | 2.1만 |
|---|
| 2026.04.06 | ₩14,011 | ₩14,051 | ₩13,944 | ₩13,958 | -0.38% | 6.7천 |
|---|
| 2026.04.02 | ₩14,145 | ₩14,252 | ₩13,958 | ₩13,958 | -1.32% | 2.8만 |
|---|
| 2026.04.01 | ₩14,092 | ₩14,399 | ₩13,985 | ₩14,199 | +0.76% | 1.8만 |
|---|
| 2026.03.31 | ₩14,065 | ₩14,132 | ₩13,704 | ₩14,132 | +0.48% | 6.1만 |
|---|
| 2026.03.30 | ₩13,811 | ₩14,078 | ₩13,690 | ₩13,744 | -0.48% | 4.5만 |
|---|
| 2026.03.27 | ₩13,851 | ₩13,864 | ₩13,677 | ₩13,704 | -1.06% | 5.2만 |
|---|
| 2026.03.26 | ₩13,944 | ₩13,985 | ₩13,717 | ₩13,864 | -0.58% | 3.7만 |
|---|
| 2026.03.25 | ₩13,918 | ₩14,038 | ₩13,918 | ₩13,998 | +0.58% | 4.3천 |
|---|
| 2026.03.24 | ₩14,051 | ₩14,105 | ₩13,838 | ₩13,891 | -1.14% | 3.8만 |
|---|
| 2026.03.23 | ₩14,185 | ₩14,185 | ₩14,051 | ₩14,092 | -0.66% | 3.8만 |
|---|
| 2026.03.20 | ₩14,265 | ₩14,332 | ₩14,051 | ₩14,051 | -1.50% | 2.7만 |
|---|
| 2026.03.19 | ₩14,386 | ₩14,453 | ₩14,292 | ₩14,292 | -0.65% | 2만 |
|---|
| 2026.03.18 | ₩14,386 | ₩14,479 | ₩14,279 | ₩14,426 | +0.28% | 3.7만 |
|---|
| 2026.03.17 | ₩14,399 | ₩14,439 | ₩14,319 | ₩14,346 | -0.37% | 9.9천 |
|---|
| 2026.03.16 | ₩14,533 | ₩14,613 | ₩14,252 | ₩14,466 | -0.46% | 3.2만 |
|---|
| 2026.03.13 | ₩14,359 | ₩15,094 | ₩14,359 | ₩14,519 | +1.12% | 6.4만 |
|---|
| 2026.03.12 | ₩14,506 | ₩14,586 | ₩14,359 | ₩14,372 | -0.92% | 1.8만 |
|---|
| 2026.03.11 | ₩14,466 | ₩14,640 | ₩14,453 | ₩14,519 | +0.37% | 3.4만 |
|---|
| 2026.03.10 | ₩14,305 | ₩14,506 | ₩14,305 | ₩14,412 | +0.75% | 1.1만 |
|---|
| 2026.03.09 | ₩14,265 | ₩14,426 | ₩14,252 | ₩14,372 | +0.75% | 2.5만 |
|---|
| 2026.03.06 | ₩14,212 | ₩14,386 | ₩14,212 | ₩14,265 | +0.38% | 2.4만 |
|---|
| 2026.03.05 | ₩14,332 | ₩14,332 | ₩14,212 | ₩14,212 | -0.84% | 2.3만 |
|---|
| 2026.03.04 | ₩14,359 | ₩14,372 | ₩14,292 | ₩14,332 | -0.19% | 1.2만 |
|---|
| 2026.03.03 | ₩14,519 | ₩14,519 | ₩14,305 | ₩14,372 | -1.01% | 2.9만 |
|---|
| 2026.03.02 | ₩14,386 | ₩14,506 | ₩14,386 | ₩14,479 | +0.65% | 2.9만 |
|---|
| 2026.02.27 | ₩14,412 | ₩14,479 | ₩14,372 | ₩14,412 | 0.00% | 4.8만 |
|---|
| 2026.02.26 | ₩14,346 | ₩14,426 | ₩14,252 | ₩14,332 | -0.09% | 3.4만 |
|---|
| 2026.02.25 | ₩14,359 | ₩14,493 | ₩14,292 | ₩14,305 | -0.37% | 3.5만 |
|---|
| 2026.02.24 | ₩14,439 | ₩14,439 | ₩14,265 | ₩14,319 | -0.83% | 2.6만 |
|---|
| 2026.02.23 | ₩14,586 | ₩14,600 | ₩14,386 | ₩14,386 | -1.37% | 4.5만 |
|---|
| 2026.02.20 | ₩14,519 | ₩14,640 | ₩14,519 | ₩14,546 | +0.18% | 2.7만 |
|---|
| 2026.02.19 | ₩14,680 | ₩14,747 | ₩14,533 | ₩14,573 | -0.73% | 7.8천 |
|---|
| 2026.02.18 | ₩14,653 | ₩14,747 | ₩14,519 | ₩14,600 | -0.36% | 2.1만 |
|---|
| 2026.02.17 | ₩14,693 | ₩14,894 | ₩14,626 | ₩14,626 | -0.45% | 3.5만 |
|---|
| 2026.02.13 | ₩14,947 | ₩15,121 | ₩14,747 | ₩14,787 | -1.07% | 8.3만 |
|---|
| 2026.02.12 | ₩14,840 | ₩15,041 | ₩14,693 | ₩14,947 | +0.72% | 9.5만 |
|---|
| 2026.02.11 | ₩14,506 | ₩14,880 | ₩14,439 | ₩14,773 | +1.84% | 9만 |
|---|
| 2026.02.10 | ₩14,359 | ₩14,519 | ₩14,359 | ₩14,506 | +1.02% | 3.6만 |
|---|
| 2026.02.09 | ₩14,332 | ₩14,399 | ₩14,332 | ₩14,359 | +0.19% | 2만 |
|---|
| 2026.02.06 | ₩14,319 | ₩14,346 | ₩14,292 | ₩14,332 | +0.09% | 2.8만 |
|---|
| 2026.02.05 | ₩14,372 | ₩14,372 | ₩14,279 | ₩14,332 | -0.28% | 2만 |
|---|
| 2026.02.04 | ₩14,346 | ₩14,399 | ₩14,279 | ₩14,319 | -0.19% | 2.7만 |
|---|
| 2026.02.03 | ₩14,292 | ₩14,399 | ₩14,212 | ₩14,346 | +0.37% | 2.8만 |
|---|
| 2026.02.02 | ₩14,279 | ₩14,319 | ₩14,212 | ₩14,279 | 0.00% | 4.8만 |
|---|
| 2026.01.30 | ₩14,305 | ₩14,305 | ₩14,185 | ₩14,279 | -0.19% | 3.5만 |
|---|
| 2026.01.29 | ₩14,078 | ₩14,265 | ₩14,051 | ₩14,199 | +0.85% | 2.3만 |
|---|
| 2026.01.28 | ₩14,092 | ₩14,172 | ₩14,092 | ₩14,158 | +0.47% | 1.8만 |
|---|
| 2026.01.27 | ₩14,065 | ₩14,132 | ₩14,025 | ₩14,078 | +0.10% | 1만 |
|---|
| 2026.01.26 | ₩14,212 | ₩14,212 | ₩13,931 | ₩14,065 | -1.03% | 10.5만 |
|---|
| 2026.01.23 | ₩14,145 | ₩14,225 | ₩14,145 | ₩14,185 | +0.28% | 1.6만 |
|---|
| 2026.01.22 | ₩14,239 | ₩14,265 | ₩14,145 | ₩14,145 | -0.66% | 2.4만 |
|---|
| 2026.01.21 | ₩14,305 | ₩14,372 | ₩14,199 | ₩14,239 | -0.47% | 1.4만 |
|---|
| 2026.01.20 | ₩14,305 | ₩14,332 | ₩14,172 | ₩14,252 | -0.37% | 4.9만 |
|---|
| 2026.01.16 | ₩14,265 | ₩14,399 | ₩14,265 | ₩14,346 | +0.56% | 1.1만 |
|---|
| 2026.01.15 | ₩14,265 | ₩14,332 | ₩14,172 | ₩14,292 | +0.19% | 8.5만 |
|---|
| 2026.01.14 | ₩14,225 | ₩14,386 | ₩14,225 | ₩14,359 | +0.94% | 3만 |
|---|
| 2026.01.13 | ₩14,199 | ₩14,292 | ₩14,078 | ₩14,212 | +0.09% | 1.5만 |
|---|
| 2026.01.12 | ₩14,172 | ₩14,386 | ₩14,145 | ₩14,199 | +0.19% | 4.1만 |
|---|
| 2026.01.09 | ₩14,118 | ₩14,412 | ₩14,065 | ₩14,158 | +0.28% | 8.5만 |
|---|
| 2026.01.08 | ₩14,051 | ₩14,145 | ₩14,051 | ₩14,065 | +0.10% | 2만 |
|---|
| 2026.01.07 | ₩14,038 | ₩14,145 | ₩14,011 | ₩14,145 | +0.76% | 2.3만 |
|---|
| 2026.01.06 | ₩14,051 | ₩14,051 | ₩13,998 | ₩13,998 | -0.38% | 1.9만 |
|---|
| 2026.01.05 | ₩14,011 | ₩14,105 | ₩13,998 | ₩14,051 | +0.29% | 3.5만 |
|---|
| 2026.01.02 | ₩13,985 | ₩13,998 | ₩13,971 | ₩13,998 | +0.10% | 1.3만 |
|---|
| 2025.12.31 | ₩14,092 | ₩14,092 | ₩13,864 | ₩13,985 | -0.76% | 5.1만 |
|---|
| 2025.12.30 | ₩13,904 | ₩13,985 | ₩13,878 | ₩13,958 | +0.38% | 5.2만 |
|---|
| 2025.12.29 | ₩13,931 | ₩13,931 | ₩13,864 | ₩13,878 | -0.38% | 3.8만 |
|---|
| 2025.12.26 | ₩13,958 | ₩13,958 | ₩13,878 | ₩13,891 | -0.48% | 2만 |
|---|
| 2025.12.24 | ₩13,851 | ₩13,958 | ₩13,851 | ₩13,958 | +0.77% | 3.3만 |
|---|
| 2025.12.23 | ₩13,904 | ₩13,944 | ₩13,851 | ₩13,891 | -0.10% | 4.1만 |
|---|
| 2025.12.22 | ₩13,851 | ₩13,944 | ₩13,838 | ₩13,864 | +0.10% | 5만 |
|---|
| 2025.12.19 | ₩13,784 | ₩13,904 | ₩13,784 | ₩13,864 | +0.58% | 3.9만 |
|---|
| 2025.12.18 | ₩13,851 | ₩13,904 | ₩13,851 | ₩13,851 | 0.00% | 3.4만 |
|---|
| 2025.12.17 | ₩13,838 | ₩13,878 | ₩13,824 | ₩13,824 | -0.10% | 2.6만 |
|---|
| 2025.12.16 | ₩13,851 | ₩13,864 | ₩13,811 | ₩13,864 | +0.10% | 3.8만 |
|---|
| 2025.12.15 | ₩13,985 | ₩13,985 | ₩13,891 | ₩13,904 | -0.57% | 3.4만 |
|---|
| 2025.12.12 | ₩13,904 | ₩13,944 | ₩13,851 | ₩13,918 | +0.10% | 4.5만 |
|---|
| 2025.12.11 | ₩13,944 | ₩14,051 | ₩13,918 | ₩13,918 | -0.19% | 3.3만 |
|---|
| 2025.12.10 | ₩13,958 | ₩13,998 | ₩13,918 | ₩13,944 | -0.10% | 1.8만 |
|---|
| 2025.12.09 | ₩13,958 | ₩13,998 | ₩13,851 | ₩13,931 | -0.19% | 7.1만 |
|---|
| 2025.12.08 | ₩13,971 | ₩13,971 | ₩13,864 | ₩13,931 | -0.29% | 6.1만 |
|---|
| 2025.12.05 | ₩13,985 | ₩13,985 | ₩13,878 | ₩13,931 | -0.38% | 4.7만 |
|---|
| 2025.12.04 | ₩13,958 | ₩14,051 | ₩13,918 | ₩13,944 | -0.10% | 8.8만 |
|---|
| 2025.12.03 | ₩13,985 | ₩14,118 | ₩13,918 | ₩13,958 | -0.19% | 11.5만 |
|---|
| 2025.12.02 | ₩14,078 | ₩14,078 | ₩13,971 | ₩14,011 | -0.47% | 3.6만 |
|---|
| 2025.12.01 | ₩13,971 | ₩14,132 | ₩13,971 | ₩14,011 | +0.29% | 5.1만 |
|---|
| 2025.11.28 | ₩14,118 | ₩14,132 | ₩13,918 | ₩13,998 | -0.85% | 4.2만 |
|---|
| 2025.11.26 | ₩13,918 | ₩14,025 | ₩13,918 | ₩14,011 | +0.67% | 6.4만 |
|---|
| 2025.11.25 | ₩13,958 | ₩13,998 | ₩13,878 | ₩13,878 | -0.57% | 6.6만 |
|---|
| 2025.11.24 | ₩13,944 | ₩14,011 | ₩13,918 | ₩13,918 | -0.19% | 4.5만 |
|---|
| 2025.11.21 | ₩13,998 | ₩14,078 | ₩13,918 | ₩13,944 | -0.38% | 1.6만 |
|---|
| 2025.11.20 | ₩14,132 | ₩14,132 | ₩13,904 | ₩13,958 | -1.23% | 3.3만 |
|---|
| 2025.11.19 | ₩14,172 | ₩14,279 | ₩13,904 | ₩14,025 | -1.04% | 6.6만 |
|---|
| 2025.11.18 | ₩14,279 | ₩14,319 | ₩14,199 | ₩14,212 | -0.47% | 4.5만 |
|---|
| 2025.11.17 | ₩14,399 | ₩14,613 | ₩14,252 | ₩14,265 | -0.93% | 3.3만 |
|---|
| 2025.11.14 | ₩14,439 | ₩14,453 | ₩14,346 | ₩14,399 | -0.28% | 2.8만 |
|---|
| 2025.11.13 | ₩14,479 | ₩14,479 | ₩14,359 | ₩14,439 | -0.28% | 3.5만 |
|---|
| 2025.11.12 | ₩14,412 | ₩14,412 | ₩14,332 | ₩14,386 | -0.19% | 1.1만 |
|---|
| 2025.11.11 | ₩14,346 | ₩14,439 | ₩14,265 | ₩14,426 | +0.56% | 2.3만 |
|---|
| 2025.11.10 | ₩14,292 | ₩14,346 | ₩14,252 | ₩14,346 | +0.37% | 3만 |
|---|
| 2025.11.07 | ₩14,239 | ₩14,279 | ₩14,185 | ₩14,279 | +0.28% | 1.5만 |
|---|
| 2025.11.06 | ₩14,319 | ₩14,319 | ₩14,265 | ₩14,279 | -0.28% | 1.3만 |
|---|
| 2025.11.05 | ₩14,252 | ₩14,332 | ₩14,199 | ₩14,279 | +0.19% | 4.1만 |
|---|
| 2025.11.04 | ₩14,158 | ₩14,332 | ₩14,158 | ₩14,265 | +0.76% | 4.8만 |
|---|
| 2025.11.03 | ₩14,172 | ₩14,172 | ₩14,078 | ₩14,158 | -0.09% | 1.4만 |
|---|
| 2025.10.31 | ₩14,105 | ₩14,172 | ₩14,038 | ₩14,172 | +0.47% | 4만 |
|---|
| 2025.10.30 | ₩13,998 | ₩14,038 | ₩13,944 | ₩14,038 | +0.29% | 3.1만 |
|---|
| 2025.10.29 | ₩13,998 | ₩14,011 | ₩13,958 | ₩13,958 | -0.29% | 2.3만 |
|---|
| 2025.10.28 | ₩14,051 | ₩14,051 | ₩13,958 | ₩13,971 | -0.57% | 1.3만 |
|---|
| 2025.10.27 | ₩14,011 | ₩14,051 | ₩13,944 | ₩14,051 | +0.29% | 2.2만 |
|---|
| 2025.10.24 | ₩14,025 | ₩14,038 | ₩13,958 | ₩13,985 | -0.29% | 3.7만 |
|---|
| 2025.10.23 | ₩13,998 | ₩14,025 | ₩13,931 | ₩14,025 | +0.19% | 1.9만 |
|---|
| 2025.10.22 | ₩13,918 | ₩14,025 | ₩13,904 | ₩13,998 | +0.58% | 4.5만 |
|---|
| 2025.10.21 | ₩13,838 | ₩13,931 | ₩13,838 | ₩13,864 | +0.19% | 1.3만 |
|---|
| 2025.10.20 | ₩13,838 | ₩13,904 | ₩13,838 | ₩13,864 | +0.19% | 1.2만 |
|---|
| 2025.10.17 | ₩13,931 | ₩13,931 | ₩13,784 | ₩13,797 | -0.96% | 2.4만 |
|---|
| 2025.10.16 | ₩13,931 | ₩13,971 | ₩13,878 | ₩13,931 | 0.00% | 1.8만 |
|---|
| 2025.10.15 | ₩13,931 | ₩14,025 | ₩13,931 | ₩13,958 | +0.19% | 2만 |
|---|
| 2025.10.14 | ₩13,931 | ₩13,958 | ₩13,878 | ₩13,958 | +0.19% | 2.6만 |
|---|
| 2025.10.13 | ₩13,878 | ₩13,931 | ₩13,838 | ₩13,878 | 0.00% | 3.7만 |
|---|
| 2025.10.10 | ₩13,918 | ₩13,931 | ₩13,851 | ₩13,851 | -0.48% | 8만 |
|---|