시장 데이터를 불러오는 중
전체 종목
Invesco Trust for Investment Grade New York Municipals Common Stock 과거 주가
Invesco Trust for Investment Grade New York Municipals Common Stock · VTN · NYSE
주요 사업 분야는 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Trust for Investment Grade New York Municipals Common Stock · VTN · NYSE
주요 사업 분야는 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,428 | ₩12,656 | ₩12,415 | ₩12,642 | +1.72% | 6.4만 |
| 2026.10.08 | ₩12,428 | ₩12,535 | ₩12,268 | ₩12,402 | -0.22% | 8.6만 |
| 2026.10.07 | ₩12,709 | ₩12,709 | ₩12,442 | ₩12,442 | -2.10% | 7.8만 |
| 2026.10.06 | ₩12,495 | ₩12,896 | ₩12,482 | ₩12,789 | +2.35% | 14.3만 |
| 2026.10.05 | ₩12,896 | ₩12,896 | ₩12,522 | ₩12,589 | -2.38% | 2.8만 |
| 2026.10.02 | ₩12,883 | ₩12,936 | ₩12,763 | ₩12,869 | -0.10% | 5.2만 |
| 2026.10.01 | ₩12,549 | ₩12,843 | ₩12,495 | ₩12,749 | +1.60% | 12.3만 |
| 2026.09.30 | ₩12,348 | ₩12,616 | ₩12,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,509 |
| +1.30% |
| 9.6만 |
| 2026.09.29 | ₩12,188 | ₩12,348 | ₩12,014 | ₩12,201 | +0.11% | 14.8만 |
|---|
| 2026.09.28 | ₩12,428 | ₩12,549 | ₩12,228 | ₩12,228 | -1.61% | 8.4만 |
|---|
| 2026.09.25 | ₩12,562 | ₩12,616 | ₩12,428 | ₩12,562 | 0.00% | 4.8만 |
|---|
| 2026.09.24 | ₩12,589 | ₩12,763 | ₩12,495 | ₩12,495 | -0.74% | 7.4만 |
|---|
| 2026.09.23 | ₩13,123 | ₩13,123 | ₩12,696 | ₩12,709 | -3.16% | 8.8만 |
|---|
| 2026.09.22 | ₩13,150 | ₩13,217 | ₩13,083 | ₩13,083 | -0.51% | 5.5만 |
|---|
| 2026.09.21 | ₩13,431 | ₩13,431 | ₩13,230 | ₩13,257 | -1.29% | 2만 |
|---|
| 2026.09.18 | ₩13,377 | ₩13,431 | ₩13,257 | ₩13,417 | +0.30% | 2만 |
|---|
| 2026.09.17 | ₩13,257 | ₩13,351 | ₩13,230 | ₩13,324 | +0.50% | 3.8만 |
|---|
| 2026.09.16 | ₩13,257 | ₩13,351 | ₩13,190 | ₩13,230 | -0.20% | 6만 |
|---|
| 2026.09.15 | ₩13,417 | ₩13,417 | ₩13,177 | ₩13,270 | -1.10% | 3.3만 |
|---|
| 2026.09.14 | ₩13,297 | ₩13,431 | ₩13,097 | ₩13,391 | +0.70% | 15.9만 |
|---|
| 2026.09.11 | ₩13,377 | ₩13,471 | ₩13,364 | ₩13,444 | +0.50% | 6.6만 |
|---|
| 2026.09.10 | ₩13,698 | ₩13,751 | ₩13,337 | ₩13,364 | -2.44% | 10.2만 |
|---|
| 2026.09.09 | ₩13,898 | ₩13,912 | ₩13,698 | ₩13,711 | -1.35% | 3.1만 |
|---|
| 2026.09.08 | ₩13,952 | ₩13,965 | ₩13,858 | ₩13,925 | -0.19% | 2.6만 |
|---|
| 2026.09.04 | ₩14,045 | ₩14,045 | ₩13,872 | ₩13,952 | -0.67% | 6만 |
|---|
| 2026.09.03 | ₩14,086 | ₩14,126 | ₩13,979 | ₩14,019 | -0.47% | 3.4만 |
|---|
| 2026.09.02 | ₩14,152 | ₩14,152 | ₩14,072 | ₩14,086 | -0.47% | 1.7만 |
|---|
| 2026.09.01 | ₩14,286 | ₩14,286 | ₩14,139 | ₩14,152 | -0.94% | 4.1만 |
|---|
| 2026.08.31 | ₩14,406 | ₩14,406 | ₩14,286 | ₩14,313 | -0.65% | 3.1만 |
|---|
| 2026.08.28 | ₩14,353 | ₩14,420 | ₩14,299 | ₩14,366 | +0.09% | 2.1만 |
|---|
| 2026.08.27 | ₩14,433 | ₩14,433 | ₩14,353 | ₩14,366 | -0.46% | 3.7천 |
|---|
| 2026.08.26 | ₩14,486 | ₩14,553 | ₩14,366 | ₩14,406 | -0.55% | 1.1만 |
|---|
| 2026.08.25 | ₩14,460 | ₩14,473 | ₩14,406 | ₩14,433 | -0.18% | 6.6천 |
|---|
| 2026.08.24 | ₩14,406 | ₩14,406 | ₩14,299 | ₩14,353 | -0.37% | 2.1천 |
|---|
| 2026.08.21 | ₩14,473 | ₩14,473 | ₩14,339 | ₩14,339 | -0.92% | 2만 |
|---|
| 2026.08.20 | ₩14,460 | ₩14,540 | ₩14,299 | ₩14,433 | -0.18% | 5.5만 |
|---|
| 2026.08.19 | ₩14,647 | ₩14,687 | ₩14,486 | ₩14,553 | -0.64% | 2.1만 |
|---|
| 2026.08.18 | ₩14,700 | ₩14,700 | ₩14,553 | ₩14,593 | -0.73% | 1.6만 |
|---|
| 2026.08.17 | ₩14,914 | ₩14,914 | ₩14,674 | ₩14,687 | -1.52% | 2.8만 |
|---|
| 2026.08.14 | ₩15,061 | ₩15,061 | ₩14,861 | ₩15,008 | -0.35% | 1만 |
|---|
| 2026.08.13 | ₩14,847 | ₩15,088 | ₩14,847 | ₩15,048 | +1.35% | 1.5만 |
|---|
| 2026.08.12 | ₩15,061 | ₩15,128 | ₩14,834 | ₩14,834 | -1.51% | 3.2만 |
|---|
| 2026.08.11 | ₩15,208 | ₩15,235 | ₩14,941 | ₩15,048 | -1.05% | 3.9만 |
|---|
| 2026.08.10 | ₩15,221 | ₩15,302 | ₩15,221 | ₩15,248 | +0.18% | 1.2만 |
|---|
| 2026.08.07 | ₩15,208 | ₩15,275 | ₩15,061 | ₩15,275 | +0.44% | 2.2만 |
|---|
| 2026.08.06 | ₩15,088 | ₩15,141 | ₩14,968 | ₩15,048 | -0.27% | 1.6만 |
|---|
| 2026.08.05 | ₩14,968 | ₩14,994 | ₩14,767 | ₩14,968 | 0.00% | 3만 |
|---|
| 2026.08.04 | ₩14,674 | ₩14,847 | ₩14,527 | ₩14,847 | +1.18% | 2.6만 |
|---|
| 2026.08.03 | ₩14,593 | ₩14,700 | ₩14,406 | ₩14,700 | +0.73% | 2.9만 |
|---|
| 2026.07.31 | ₩14,593 | ₩14,647 | ₩14,366 | ₩14,513 | -0.55% | 2.6만 |
|---|
| 2026.07.30 | ₩14,674 | ₩14,740 | ₩14,500 | ₩14,620 | -0.36% | 5만 |
|---|
| 2026.07.29 | ₩14,714 | ₩14,780 | ₩14,567 | ₩14,700 | -0.09% | 2.1만 |
|---|
| 2026.07.28 | ₩14,754 | ₩14,754 | ₩14,620 | ₩14,714 | -0.27% | 2.1만 |
|---|
| 2026.07.27 | ₩15,008 | ₩15,008 | ₩14,700 | ₩14,727 | -1.87% | 2.9만 |
|---|
| 2026.07.24 | ₩14,874 | ₩14,887 | ₩14,794 | ₩14,834 | -0.27% | 2.3만 |
|---|
| 2026.07.23 | ₩14,941 | ₩14,954 | ₩14,821 | ₩14,861 | -0.54% | 1.4만 |
|---|
| 2026.07.22 | ₩15,101 | ₩15,101 | ₩15,008 | ₩15,021 | -0.53% | 2.5만 |
|---|
| 2026.07.21 | ₩15,195 | ₩15,208 | ₩15,088 | ₩15,115 | -0.53% | 3.4만 |
|---|
| 2026.07.20 | ₩15,221 | ₩15,221 | ₩15,128 | ₩15,168 | -0.35% | 3.7천 |
|---|
| 2026.07.17 | ₩15,208 | ₩15,235 | ₩15,195 | ₩15,195 | -0.09% | 5.4천 |
|---|
| 2026.07.16 | ₩15,181 | ₩15,275 | ₩15,181 | ₩15,195 | +0.09% | 1.2만 |
|---|
| 2026.07.15 | ₩15,302 | ₩15,328 | ₩15,128 | ₩15,128 | -1.14% | 1.3만 |
|---|
| 2026.07.14 | ₩15,141 | ₩15,382 | ₩15,141 | ₩15,382 | +1.59% | 2.5만 |
|---|
| 2026.07.13 | ₩15,221 | ₩15,248 | ₩15,115 | ₩15,208 | -0.09% | 4.7천 |
|---|
| 2026.07.10 | ₩15,074 | ₩15,248 | ₩15,061 | ₩15,115 | +0.27% | 8.1만 |
|---|
| 2026.07.09 | ₩15,128 | ₩15,208 | ₩15,088 | ₩15,088 | -0.27% | 8.6만 |
|---|
| 2026.07.08 | ₩15,302 | ₩15,342 | ₩15,088 | ₩15,155 | -0.96% | 1.3만 |
|---|
| 2026.07.07 | ₩15,235 | ₩15,315 | ₩15,235 | ₩15,302 | +0.44% | 3.4천 |
|---|
| 2026.07.06 | ₩15,422 | ₩15,475 | ₩15,328 | ₩15,328 | -0.61% | 1.5만 |
|---|
| 2026.07.02 | ₩15,502 | ₩15,502 | ₩15,302 | ₩15,302 | -1.29% | 1.2만 |
|---|
| 2026.07.01 | ₩15,462 | ₩15,529 | ₩15,422 | ₩15,422 | -0.26% | 2.2만 |
|---|
| 2026.06.30 | ₩15,529 | ₩15,529 | ₩15,395 | ₩15,475 | -0.34% | 3.5만 |
|---|
| 2026.06.29 | ₩15,275 | ₩15,435 | ₩15,181 | ₩15,435 | +1.05% | 3.8만 |
|---|
| 2026.06.26 | ₩15,101 | ₩15,262 | ₩15,101 | ₩15,181 | +0.53% | 5.5천 |
|---|
| 2026.06.25 | ₩15,074 | ₩15,315 | ₩15,021 | ₩15,208 | +0.89% | 2.2만 |
|---|
| 2026.06.24 | ₩15,074 | ₩15,168 | ₩15,034 | ₩15,061 | -0.09% | 1.7만 |
|---|
| 2026.06.23 | ₩14,914 | ₩15,034 | ₩14,874 | ₩15,034 | +0.81% | 1.2만 |
|---|
| 2026.06.22 | ₩15,008 | ₩15,034 | ₩14,887 | ₩14,927 | -0.53% | 1.1만 |
|---|
| 2026.06.18 | ₩15,208 | ₩15,208 | ₩14,941 | ₩14,941 | -1.76% | 2.6만 |
|---|
| 2026.06.17 | ₩15,208 | ₩15,208 | ₩15,034 | ₩15,061 | -0.97% | 1.9만 |
|---|
| 2026.06.16 | ₩15,008 | ₩15,235 | ₩15,008 | ₩15,128 | +0.80% | 2.4만 |
|---|
| 2026.06.15 | ₩15,008 | ₩15,074 | ₩14,994 | ₩15,061 | +0.36% | 1.7만 |
|---|
| 2026.06.12 | ₩14,901 | ₩15,315 | ₩14,887 | ₩15,101 | +1.35% | 5.2만 |
|---|
| 2026.06.11 | ₩14,874 | ₩15,048 | ₩14,834 | ₩14,981 | +0.72% | 4.2만 |
|---|
| 2026.06.10 | ₩14,954 | ₩15,008 | ₩14,847 | ₩14,941 | -0.09% | 1만 |
|---|
| 2026.06.09 | ₩14,740 | ₩15,008 | ₩14,740 | ₩14,968 | +1.54% | 9.6천 |
|---|
| 2026.06.08 | ₩14,914 | ₩14,914 | ₩14,727 | ₩14,727 | -1.25% | 9.5천 |
|---|
| 2026.06.05 | ₩14,593 | ₩14,861 | ₩14,593 | ₩14,780 | +1.28% | 1.1만 |
|---|
| 2026.06.04 | ₩14,767 | ₩14,821 | ₩14,607 | ₩14,780 | +0.09% | 1만 |
|---|
| 2026.06.03 | ₩14,620 | ₩14,767 | ₩14,620 | ₩14,740 | +0.82% | 1만 |
|---|
| 2026.06.02 | ₩14,700 | ₩14,780 | ₩14,687 | ₩14,687 | -0.09% | 6.9천 |
|---|
| 2026.06.01 | ₩14,754 | ₩14,794 | ₩14,674 | ₩14,674 | -0.54% | 1.2만 |
|---|
| 2026.05.29 | ₩14,660 | ₩14,847 | ₩14,567 | ₩14,794 | +0.91% | 4.1만 |
|---|
| 2026.05.28 | ₩14,607 | ₩14,727 | ₩14,607 | ₩14,700 | +0.64% | 2.5만 |
|---|
| 2026.05.27 | ₩14,633 | ₩14,767 | ₩14,633 | ₩14,647 | +0.09% | 1.8만 |
|---|
| 2026.05.26 | ₩14,607 | ₩14,807 | ₩14,607 | ₩14,633 | +0.18% | 4.8만 |
|---|
| 2026.05.22 | ₩14,500 | ₩14,580 | ₩14,500 | ₩14,580 | +0.55% | 2.5만 |
|---|
| 2026.05.21 | ₩14,366 | ₩14,460 | ₩14,299 | ₩14,460 | +0.65% | 2.7만 |
|---|
| 2026.05.20 | ₩14,233 | ₩14,527 | ₩14,179 | ₩14,259 | +0.19% | 4.4만 |
|---|
| 2026.05.19 | ₩14,406 | ₩14,486 | ₩14,286 | ₩14,313 | -0.65% | 2.8만 |
|---|
| 2026.05.18 | ₩14,299 | ₩14,460 | ₩14,286 | ₩14,460 | +1.12% | 3.5만 |
|---|
| 2026.05.15 | ₩14,500 | ₩14,593 | ₩14,393 | ₩14,406 | -0.65% | 4.1만 |
|---|
| 2026.05.14 | ₩14,700 | ₩14,767 | ₩14,687 | ₩14,687 | -0.09% | 6.9만 |
|---|
| 2026.05.13 | ₩14,901 | ₩14,968 | ₩14,861 | ₩14,861 | -0.27% | 2만 |
|---|
| 2026.05.12 | ₩14,767 | ₩15,021 | ₩14,767 | ₩14,821 | +0.36% | 3.2만 |
|---|
| 2026.05.11 | ₩14,927 | ₩15,101 | ₩14,887 | ₩14,901 | -0.18% | 3.2만 |
|---|
| 2026.05.08 | ₩15,088 | ₩15,088 | ₩14,901 | ₩15,021 | -0.44% | 1.4만 |
|---|
| 2026.05.07 | ₩15,088 | ₩15,088 | ₩14,874 | ₩14,941 | -0.97% | 2.5만 |
|---|
| 2026.05.06 | ₩14,994 | ₩14,994 | ₩14,941 | ₩14,968 | -0.18% | 6천 |
|---|
| 2026.05.05 | ₩14,767 | ₩14,981 | ₩14,767 | ₩14,847 | +0.54% | 2.5만 |
|---|
| 2026.05.04 | ₩14,994 | ₩14,994 | ₩14,887 | ₩14,901 | -0.62% | 9.3천 |
|---|
| 2026.05.01 | ₩15,048 | ₩15,048 | ₩14,807 | ₩15,008 | -0.27% | 1.7만 |
|---|
| 2026.04.30 | ₩15,115 | ₩15,115 | ₩14,861 | ₩14,941 | -1.15% | 3.1만 |
|---|
| 2026.04.29 | ₩14,927 | ₩15,141 | ₩14,914 | ₩14,981 | +0.36% | 2.3만 |
|---|
| 2026.04.28 | ₩15,034 | ₩15,115 | ₩14,794 | ₩15,021 | -0.09% | 1.6만 |
|---|
| 2026.04.27 | ₩15,128 | ₩15,155 | ₩15,008 | ₩15,155 | +0.18% | 8.9천 |
|---|
| 2026.04.24 | ₩15,074 | ₩15,101 | ₩14,834 | ₩15,021 | -0.35% | 2.4만 |
|---|
| 2026.04.23 | ₩15,141 | ₩15,141 | ₩14,927 | ₩15,048 | -0.62% | 1.6만 |
|---|
| 2026.04.22 | ₩15,235 | ₩15,235 | ₩14,927 | ₩15,048 | -1.23% | 1.8만 |
|---|
| 2026.04.21 | ₩15,115 | ₩15,221 | ₩15,034 | ₩15,034 | -0.53% | 1.5만 |
|---|
| 2026.04.20 | ₩15,034 | ₩15,168 | ₩14,914 | ₩15,088 | +0.36% | 2.6만 |
|---|
| 2026.04.17 | ₩14,994 | ₩15,275 | ₩14,994 | ₩15,115 | +0.80% | 4.1만 |
|---|
| 2026.04.16 | ₩15,088 | ₩15,088 | ₩14,874 | ₩14,968 | -0.80% | 2.9만 |
|---|
| 2026.04.15 | ₩14,887 | ₩15,074 | ₩14,874 | ₩14,981 | +0.63% | 1.7만 |
|---|
| 2026.04.14 | ₩15,061 | ₩15,061 | ₩14,807 | ₩14,954 | -0.71% | 1.7만 |
|---|
| 2026.04.13 | ₩15,061 | ₩15,061 | ₩14,794 | ₩15,008 | -0.35% | 5천 |
|---|
| 2026.04.10 | ₩14,927 | ₩14,927 | ₩14,794 | ₩14,887 | -0.27% | 2.4천 |
|---|
| 2026.04.09 | ₩14,954 | ₩15,115 | ₩14,821 | ₩14,927 | -0.18% | 3.3만 |
|---|
| 2026.04.08 | ₩15,061 | ₩15,061 | ₩14,901 | ₩14,901 | -1.06% | 2.6만 |
|---|
| 2026.04.07 | ₩14,674 | ₩14,740 | ₩14,620 | ₩14,727 | +0.36% | 1만 |
|---|
| 2026.04.06 | ₩14,727 | ₩14,927 | ₩14,633 | ₩14,700 | -0.18% | 1.5만 |
|---|
| 2026.04.02 | ₩14,887 | ₩14,954 | ₩14,700 | ₩14,780 | -0.72% | 1.8만 |
|---|
| 2026.04.01 | ₩14,660 | ₩14,847 | ₩14,540 | ₩14,807 | +1.00% | 1.5만 |
|---|
| 2026.03.31 | ₩14,380 | ₩14,647 | ₩14,233 | ₩14,620 | +1.67% | 3.3만 |
|---|
| 2026.03.30 | ₩14,299 | ₩14,366 | ₩14,139 | ₩14,273 | -0.19% | 3.1만 |
|---|
| 2026.03.27 | ₩14,166 | ₩14,273 | ₩14,045 | ₩14,126 | -0.28% | 7.5만 |
|---|
| 2026.03.26 | ₩14,366 | ₩14,366 | ₩14,206 | ₩14,219 | -1.02% | 1.1만 |
|---|
| 2026.03.25 | ₩14,473 | ₩14,553 | ₩14,313 | ₩14,393 | -0.55% | 4.3만 |
|---|
| 2026.03.24 | ₩14,433 | ₩14,567 | ₩14,406 | ₩14,446 | +0.09% | 4.5만 |
|---|
| 2026.03.23 | ₩14,794 | ₩14,794 | ₩14,473 | ₩14,486 | -2.08% | 4.4만 |
|---|
| 2026.03.20 | ₩14,807 | ₩14,887 | ₩14,620 | ₩14,620 | -1.26% | 2.8만 |
|---|
| 2026.03.19 | ₩15,181 | ₩15,181 | ₩14,767 | ₩14,941 | -1.58% | 6만 |
|---|
| 2026.03.18 | ₩15,221 | ₩15,262 | ₩15,008 | ₩15,155 | -0.44% | 2만 |
|---|
| 2026.03.17 | ₩15,141 | ₩15,275 | ₩15,141 | ₩15,221 | +0.53% | 1.6만 |
|---|
| 2026.03.16 | ₩15,101 | ₩15,181 | ₩15,101 | ₩15,115 | +0.09% | 2.9만 |
|---|
| 2026.03.13 | ₩15,235 | ₩15,235 | ₩14,954 | ₩15,141 | -0.61% | 2.3만 |
|---|
| 2026.03.12 | ₩15,355 | ₩15,355 | ₩15,168 | ₩15,181 | -1.13% | 4.9만 |
|---|
| 2026.03.11 | ₩15,475 | ₩15,489 | ₩15,288 | ₩15,395 | -0.52% | 4.5만 |
|---|
| 2026.03.10 | ₩15,048 | ₩15,515 | ₩15,034 | ₩15,435 | +2.58% | 9.3만 |
|---|
| 2026.03.09 | ₩14,780 | ₩15,088 | ₩14,700 | ₩15,074 | +1.99% | 3만 |
|---|
| 2026.03.06 | ₩14,834 | ₩15,034 | ₩14,740 | ₩14,794 | -0.27% | 3.4만 |
|---|
| 2026.03.05 | ₩15,034 | ₩15,048 | ₩14,780 | ₩14,780 | -1.69% | 5.8만 |
|---|
| 2026.03.04 | ₩15,368 | ₩15,368 | ₩15,048 | ₩15,115 | -1.65% | 4.6만 |
|---|
| 2026.03.03 | ₩15,181 | ₩15,649 | ₩15,115 | ₩15,368 | +1.23% | 5.3만 |
|---|
| 2026.03.02 | ₩15,475 | ₩15,556 | ₩15,048 | ₩15,355 | -0.78% | 6.3만 |
|---|
| 2026.02.27 | ₩15,636 | ₩15,769 | ₩15,475 | ₩15,475 | -1.03% | 7만 |
|---|
| 2026.02.26 | ₩15,729 | ₩15,743 | ₩15,596 | ₩15,622 | -0.68% | 3.3만 |
|---|
| 2026.02.25 | ₩15,689 | ₩15,756 | ₩15,662 | ₩15,729 | +0.26% | 5.1만 |
|---|
| 2026.02.24 | ₩15,703 | ₩15,743 | ₩15,622 | ₩15,689 | -0.09% | 5.7만 |
|---|
| 2026.02.23 | ₩15,676 | ₩15,729 | ₩15,596 | ₩15,596 | -0.51% | 3.1만 |
|---|
| 2026.02.20 | ₩15,569 | ₩15,703 | ₩15,569 | ₩15,636 | +0.43% | 3.7만 |
|---|
| 2026.02.19 | ₩15,836 | ₩15,836 | ₩15,569 | ₩15,609 | -1.43% | 2.6만 |
|---|
| 2026.02.18 | ₩15,903 | ₩15,943 | ₩15,676 | ₩15,796 | -0.67% | 1.9만 |
|---|
| 2026.02.17 | ₩16,037 | ₩16,130 | ₩15,729 | ₩15,863 | -1.08% | 4.8만 |
|---|
| 2026.02.13 | ₩16,090 | ₩16,170 | ₩16,063 | ₩16,130 | +0.25% | 2.8만 |
|---|
| 2026.02.12 | ₩15,997 | ₩16,130 | ₩15,983 | ₩16,077 | +0.50% | 2.3만 |
|---|
| 2026.02.11 | ₩15,983 | ₩16,037 | ₩15,903 | ₩16,037 | +0.33% | 3.5만 |
|---|
| 2026.02.10 | ₩15,823 | ₩15,983 | ₩15,796 | ₩15,943 | +0.76% | 2.7만 |
|---|
| 2026.02.09 | ₩15,649 | ₩15,823 | ₩15,569 | ₩15,769 | +0.77% | 10.5만 |
|---|
| 2026.02.06 | ₩15,649 | ₩15,743 | ₩15,556 | ₩15,636 | -0.09% | 3만 |
|---|
| 2026.02.05 | ₩15,556 | ₩15,676 | ₩15,502 | ₩15,649 | +0.60% | 3.5만 |
|---|
| 2026.02.04 | ₩15,328 | ₩15,716 | ₩15,302 | ₩15,556 | +1.48% | 9.3만 |
|---|
| 2026.02.03 | ₩15,395 | ₩15,435 | ₩15,328 | ₩15,328 | -0.43% | 2.6만 |
|---|
| 2026.02.02 | ₩15,328 | ₩15,395 | ₩15,275 | ₩15,355 | +0.17% | 1.7만 |
|---|
| 2026.01.30 | ₩15,382 | ₩15,409 | ₩15,315 | ₩15,328 | -0.35% | 5.1만 |
|---|
| 2026.01.29 | ₩15,235 | ₩15,409 | ₩15,208 | ₩15,382 | +0.96% | 3.5만 |
|---|
| 2026.01.28 | ₩15,275 | ₩15,328 | ₩15,208 | ₩15,328 | +0.35% | 5.5만 |
|---|
| 2026.01.27 | ₩15,235 | ₩15,328 | ₩15,221 | ₩15,275 | +0.26% | 2.2만 |
|---|
| 2026.01.26 | ₩15,315 | ₩15,355 | ₩15,208 | ₩15,262 | -0.35% | 3.3만 |
|---|
| 2026.01.23 | ₩15,328 | ₩15,328 | ₩15,248 | ₩15,288 | -0.26% | 3만 |
|---|
| 2026.01.22 | ₩15,288 | ₩15,368 | ₩15,262 | ₩15,342 | +0.35% | 4.7만 |
|---|
| 2026.01.21 | ₩15,382 | ₩15,422 | ₩15,288 | ₩15,288 | -0.61% | 1.8만 |
|---|
| 2026.01.20 | ₩15,462 | ₩15,502 | ₩15,382 | ₩15,382 | -0.52% | 4.6만 |
|---|
| 2026.01.16 | ₩15,529 | ₩15,556 | ₩15,449 | ₩15,502 | -0.17% | 1.8만 |
|---|
| 2026.01.15 | ₩15,542 | ₩15,542 | ₩15,515 | ₩15,515 | -0.17% | 2.1만 |
|---|
| 2026.01.14 | ₩15,569 | ₩15,622 | ₩15,569 | ₩15,582 | +0.09% | 1.6만 |
|---|
| 2026.01.13 | ₩15,542 | ₩15,569 | ₩15,502 | ₩15,556 | +0.09% | 1.8만 |
|---|
| 2026.01.12 | ₩15,462 | ₩15,529 | ₩15,435 | ₩15,489 | +0.17% | 1.5만 |
|---|
| 2026.01.09 | ₩15,556 | ₩15,556 | ₩15,422 | ₩15,529 | -0.17% | 3만 |
|---|
| 2026.01.08 | ₩15,502 | ₩15,569 | ₩15,449 | ₩15,502 | 0.00% | 3.5만 |
|---|
| 2026.01.07 | ₩15,395 | ₩15,542 | ₩15,382 | ₩15,529 | +0.87% | 2.1만 |
|---|
| 2026.01.06 | ₩15,449 | ₩15,449 | ₩15,355 | ₩15,368 | -0.52% | 2.4만 |
|---|
| 2026.01.05 | ₩15,489 | ₩15,542 | ₩15,355 | ₩15,395 | -0.60% | 5.6만 |
|---|
| 2026.01.02 | ₩15,462 | ₩15,462 | ₩15,275 | ₩15,342 | -0.78% | 2.9만 |
|---|
| 2025.12.31 | ₩15,368 | ₩15,502 | ₩15,355 | ₩15,382 | +0.09% | 3.2만 |
|---|
| 2025.12.30 | ₩15,409 | ₩15,502 | ₩15,248 | ₩15,355 | -0.35% | 9.6만 |
|---|
| 2025.12.29 | ₩15,489 | ₩15,489 | ₩15,328 | ₩15,355 | -0.86% | 7.6만 |
|---|
| 2025.12.26 | ₩15,502 | ₩15,502 | ₩15,382 | ₩15,382 | -0.78% | 5.5만 |
|---|
| 2025.12.24 | ₩15,449 | ₩15,502 | ₩15,449 | ₩15,462 | +0.09% | 1.4만 |
|---|
| 2025.12.23 | ₩15,449 | ₩15,475 | ₩15,342 | ₩15,435 | -0.09% | 7.9만 |
|---|
| 2025.12.22 | ₩15,395 | ₩15,636 | ₩15,342 | ₩15,342 | -0.35% | 5.9만 |
|---|
| 2025.12.19 | ₩15,409 | ₩15,515 | ₩15,328 | ₩15,382 | -0.17% | 8.6만 |
|---|
| 2025.12.18 | ₩15,435 | ₩15,475 | ₩15,368 | ₩15,368 | -0.43% | 8만 |
|---|
| 2025.12.17 | ₩15,409 | ₩15,449 | ₩15,275 | ₩15,368 | -0.26% | 6.3만 |
|---|
| 2025.12.16 | ₩15,368 | ₩15,435 | ₩15,302 | ₩15,422 | +0.35% | 5.7만 |
|---|
| 2025.12.15 | ₩15,622 | ₩15,850 | ₩15,475 | ₩15,529 | -0.60% | 5.4만 |
|---|
| 2025.12.12 | ₩15,609 | ₩15,609 | ₩15,515 | ₩15,515 | -0.60% | 2.2만 |
|---|
| 2025.12.11 | ₩15,676 | ₩15,769 | ₩15,609 | ₩15,636 | -0.26% | 4.3만 |
|---|
| 2025.12.10 | ₩15,609 | ₩15,662 | ₩15,556 | ₩15,609 | 0.00% | 6.6만 |
|---|
| 2025.12.09 | ₩15,475 | ₩15,703 | ₩15,475 | ₩15,556 | +0.52% | 6.8만 |
|---|
| 2025.12.08 | ₩15,596 | ₩15,609 | ₩15,435 | ₩15,515 | -0.51% | 5.9만 |
|---|
| 2025.12.05 | ₩15,556 | ₩15,636 | ₩15,489 | ₩15,596 | +0.26% | 5.5만 |
|---|
| 2025.12.04 | ₩15,502 | ₩15,609 | ₩15,462 | ₩15,515 | +0.09% | 9.9만 |
|---|
| 2025.12.03 | ₩15,355 | ₩15,502 | ₩15,288 | ₩15,502 | +0.96% | 6.2만 |
|---|
| 2025.12.02 | ₩15,235 | ₩15,302 | ₩15,221 | ₩15,302 | +0.44% | 3.4만 |
|---|
| 2025.12.01 | ₩15,315 | ₩15,315 | ₩15,208 | ₩15,235 | -0.52% | 5.9만 |
|---|
| 2025.11.28 | ₩15,315 | ₩15,355 | ₩15,235 | ₩15,355 | +0.26% | 1.6만 |
|---|
| 2025.11.26 | ₩15,262 | ₩15,355 | ₩15,181 | ₩15,262 | 0.00% | 4.7만 |
|---|
| 2025.11.25 | ₩15,168 | ₩15,262 | ₩15,074 | ₩15,262 | +0.62% | 6.3만 |
|---|
| 2025.11.24 | ₩14,968 | ₩15,141 | ₩14,968 | ₩15,074 | +0.71% | 3.6만 |
|---|
| 2025.11.21 | ₩14,941 | ₩15,008 | ₩14,887 | ₩14,968 | +0.18% | 8.6만 |
|---|
| 2025.11.20 | ₩14,968 | ₩14,968 | ₩14,847 | ₩14,927 | -0.27% | 3.1만 |
|---|
| 2025.11.19 | ₩14,968 | ₩14,994 | ₩14,901 | ₩14,914 | -0.36% | 2.8만 |
|---|
| 2025.11.18 | ₩14,901 | ₩14,981 | ₩14,887 | ₩14,914 | +0.09% | 5만 |
|---|
| 2025.11.17 | ₩14,994 | ₩14,994 | ₩14,861 | ₩14,914 | -0.53% | 2.2만 |
|---|
| 2025.11.14 | ₩14,901 | ₩15,061 | ₩14,834 | ₩15,034 | +0.90% | 4.4만 |
|---|
| 2025.11.13 | ₩14,807 | ₩14,954 | ₩14,727 | ₩14,901 | +0.63% | 3.6만 |
|---|
| 2025.11.12 | ₩14,807 | ₩14,807 | ₩14,714 | ₩14,767 | -0.27% | 3.5만 |
|---|
| 2025.11.11 | ₩14,794 | ₩14,981 | ₩14,780 | ₩14,780 | -0.09% | 4.7만 |
|---|
| 2025.11.10 | ₩14,714 | ₩14,861 | ₩14,714 | ₩14,780 | +0.45% | 1.2만 |
|---|
| 2025.11.07 | ₩14,647 | ₩14,794 | ₩14,620 | ₩14,647 | 0.00% | 7.1만 |
|---|
| 2025.11.06 | ₩14,727 | ₩14,807 | ₩14,674 | ₩14,754 | +0.18% | 3.7만 |
|---|
| 2025.11.05 | ₩14,647 | ₩14,660 | ₩14,607 | ₩14,660 | +0.09% | 2.3만 |
|---|
| 2025.11.04 | ₩14,633 | ₩14,647 | ₩14,580 | ₩14,580 | -0.37% | 2.5만 |
|---|
| 2025.11.03 | ₩14,633 | ₩14,687 | ₩14,567 | ₩14,633 | 0.00% | 3.3만 |
|---|
| 2025.10.31 | ₩14,513 | ₩14,700 | ₩14,513 | ₩14,700 | +1.29% | 3.1만 |
|---|
| 2025.10.30 | ₩14,553 | ₩14,620 | ₩14,513 | ₩14,580 | +0.18% | 4.5만 |
|---|
| 2025.10.29 | ₩14,567 | ₩14,633 | ₩14,527 | ₩14,527 | -0.28% | 4.1만 |
|---|
| 2025.10.28 | ₩14,593 | ₩14,607 | ₩14,513 | ₩14,607 | +0.09% | 3.3만 |
|---|
| 2025.10.27 | ₩14,567 | ₩14,620 | ₩14,500 | ₩14,527 | -0.28% | 1.7만 |
|---|
| 2025.10.24 | ₩14,500 | ₩14,593 | ₩14,500 | ₩14,553 | +0.37% | 1.9만 |
|---|
| 2025.10.23 | ₩14,593 | ₩14,767 | ₩14,406 | ₩14,473 | -0.82% | 12.7만 |
|---|
| 2025.10.22 | ₩14,780 | ₩14,834 | ₩14,553 | ₩14,580 | -1.36% | 8.7만 |
|---|
| 2025.10.21 | ₩14,914 | ₩14,941 | ₩14,754 | ₩14,794 | -0.81% | 2.2만 |
|---|
| 2025.10.20 | ₩14,834 | ₩14,941 | ₩14,794 | ₩14,847 | +0.09% | 2.8만 |
|---|
| 2025.10.17 | ₩15,021 | ₩15,021 | ₩14,767 | ₩14,767 | -1.69% | 6만 |
|---|
| 2025.10.16 | ₩15,048 | ₩15,221 | ₩14,941 | ₩15,021 | -0.18% | 4.8만 |
|---|
| 2025.10.15 | ₩14,981 | ₩15,195 | ₩14,981 | ₩15,061 | +0.54% | 2.7만 |
|---|
| 2025.10.14 | ₩14,954 | ₩15,021 | ₩14,927 | ₩14,927 | -0.18% | 1.3만 |
|---|
| 2025.10.13 | ₩14,954 | ₩15,008 | ₩14,901 | ₩14,914 | -0.27% | 1.9만 |
|---|
| 2025.10.10 | ₩14,727 | ₩14,994 | ₩14,727 | ₩14,954 | +1.54% | 3.3만 |
|---|