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 | ₩12,425 | ₩12,652 | ₩12,411 | ₩12,638 | +1.72% | 6.4만 |
| 2026.10.08 | ₩12,425 | ₩12,531 | ₩12,264 | ₩12,398 | -0.22% | 8.6만 |
| 2026.10.07 | ₩12,705 | ₩12,705 | ₩12,438 | ₩12,438 | -2.10% | 7.8만 |
| 2026.10.06 | ₩12,491 | ₩12,892 | ₩12,478 | ₩12,785 | +2.35% | 14.3만 |
| 2026.10.05 | ₩12,892 | ₩12,892 | ₩12,518 | ₩12,585 | -2.38% | 2.8만 |
| 2026.10.02 | ₩12,879 | ₩12,932 | ₩12,759 | ₩12,865 | -0.10% | 5.2만 |
| 2026.10.01 | ₩12,545 | ₩12,839 | ₩12,491 | ₩12,745 | +1.60% | 12.3만 |
| 2026.09.30 | ₩12,344 | ₩12,612 | ₩12,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,505 |
| +1.30% |
| 9.6만 |
| 2026.09.29 | ₩12,184 | ₩12,344 | ₩12,010 | ₩12,197 | +0.11% | 14.8만 |
|---|
| 2026.09.28 | ₩12,425 | ₩12,545 | ₩12,224 | ₩12,224 | -1.61% | 8.4만 |
|---|
| 2026.09.25 | ₩12,558 | ₩12,612 | ₩12,425 | ₩12,558 | 0.00% | 4.8만 |
|---|
| 2026.09.24 | ₩12,585 | ₩12,759 | ₩12,491 | ₩12,491 | -0.74% | 7.4만 |
|---|
| 2026.09.23 | ₩13,119 | ₩13,119 | ₩12,692 | ₩12,705 | -3.16% | 8.8만 |
|---|
| 2026.09.22 | ₩13,146 | ₩13,213 | ₩13,079 | ₩13,079 | -0.51% | 5.5만 |
|---|
| 2026.09.21 | ₩13,427 | ₩13,427 | ₩13,226 | ₩13,253 | -1.29% | 2만 |
|---|
| 2026.09.18 | ₩13,373 | ₩13,427 | ₩13,253 | ₩13,413 | +0.30% | 2만 |
|---|
| 2026.09.17 | ₩13,253 | ₩13,346 | ₩13,226 | ₩13,320 | +0.50% | 3.8만 |
|---|
| 2026.09.16 | ₩13,253 | ₩13,346 | ₩13,186 | ₩13,226 | -0.20% | 6만 |
|---|
| 2026.09.15 | ₩13,413 | ₩13,413 | ₩13,173 | ₩13,266 | -1.10% | 3.3만 |
|---|
| 2026.09.14 | ₩13,293 | ₩13,427 | ₩13,093 | ₩13,387 | +0.70% | 15.9만 |
|---|
| 2026.09.11 | ₩13,373 | ₩13,467 | ₩13,360 | ₩13,440 | +0.50% | 6.6만 |
|---|
| 2026.09.10 | ₩13,694 | ₩13,747 | ₩13,333 | ₩13,360 | -2.44% | 10.2만 |
|---|
| 2026.09.09 | ₩13,894 | ₩13,908 | ₩13,694 | ₩13,707 | -1.35% | 3.1만 |
|---|
| 2026.09.08 | ₩13,948 | ₩13,961 | ₩13,854 | ₩13,921 | -0.19% | 2.6만 |
|---|
| 2026.09.04 | ₩14,041 | ₩14,041 | ₩13,867 | ₩13,948 | -0.67% | 6만 |
|---|
| 2026.09.03 | ₩14,081 | ₩14,121 | ₩13,974 | ₩14,014 | -0.47% | 3.4만 |
|---|
| 2026.09.02 | ₩14,148 | ₩14,148 | ₩14,068 | ₩14,081 | -0.47% | 1.7만 |
|---|
| 2026.09.01 | ₩14,282 | ₩14,282 | ₩14,135 | ₩14,148 | -0.94% | 4.1만 |
|---|
| 2026.08.31 | ₩14,402 | ₩14,402 | ₩14,282 | ₩14,308 | -0.65% | 3.1만 |
|---|
| 2026.08.28 | ₩14,348 | ₩14,415 | ₩14,295 | ₩14,362 | +0.09% | 2.1만 |
|---|
| 2026.08.27 | ₩14,429 | ₩14,429 | ₩14,348 | ₩14,362 | -0.46% | 3.7천 |
|---|
| 2026.08.26 | ₩14,482 | ₩14,549 | ₩14,362 | ₩14,402 | -0.55% | 1.1만 |
|---|
| 2026.08.25 | ₩14,455 | ₩14,469 | ₩14,402 | ₩14,429 | -0.18% | 6.6천 |
|---|
| 2026.08.24 | ₩14,402 | ₩14,402 | ₩14,295 | ₩14,348 | -0.37% | 2.1천 |
|---|
| 2026.08.21 | ₩14,469 | ₩14,469 | ₩14,335 | ₩14,335 | -0.92% | 2만 |
|---|
| 2026.08.20 | ₩14,455 | ₩14,535 | ₩14,295 | ₩14,429 | -0.18% | 5.5만 |
|---|
| 2026.08.19 | ₩14,642 | ₩14,682 | ₩14,482 | ₩14,549 | -0.64% | 2.1만 |
|---|
| 2026.08.18 | ₩14,696 | ₩14,696 | ₩14,549 | ₩14,589 | -0.73% | 1.6만 |
|---|
| 2026.08.17 | ₩14,910 | ₩14,910 | ₩14,669 | ₩14,682 | -1.52% | 2.8만 |
|---|
| 2026.08.14 | ₩15,056 | ₩15,056 | ₩14,856 | ₩15,003 | -0.35% | 1만 |
|---|
| 2026.08.13 | ₩14,843 | ₩15,083 | ₩14,843 | ₩15,043 | +1.35% | 1.5만 |
|---|
| 2026.08.12 | ₩15,056 | ₩15,123 | ₩14,829 | ₩14,829 | -1.51% | 3.2만 |
|---|
| 2026.08.11 | ₩15,203 | ₩15,230 | ₩14,936 | ₩15,043 | -1.05% | 3.9만 |
|---|
| 2026.08.10 | ₩15,217 | ₩15,297 | ₩15,217 | ₩15,244 | +0.18% | 1.2만 |
|---|
| 2026.08.07 | ₩15,203 | ₩15,270 | ₩15,056 | ₩15,270 | +0.44% | 2.2만 |
|---|
| 2026.08.06 | ₩15,083 | ₩15,137 | ₩14,963 | ₩15,043 | -0.27% | 1.6만 |
|---|
| 2026.08.05 | ₩14,963 | ₩14,990 | ₩14,763 | ₩14,963 | 0.00% | 3만 |
|---|
| 2026.08.04 | ₩14,669 | ₩14,843 | ₩14,522 | ₩14,843 | +1.18% | 2.6만 |
|---|
| 2026.08.03 | ₩14,589 | ₩14,696 | ₩14,402 | ₩14,696 | +0.73% | 2.9만 |
|---|
| 2026.07.31 | ₩14,589 | ₩14,642 | ₩14,362 | ₩14,509 | -0.55% | 2.6만 |
|---|
| 2026.07.30 | ₩14,669 | ₩14,736 | ₩14,495 | ₩14,616 | -0.36% | 5만 |
|---|
| 2026.07.29 | ₩14,709 | ₩14,776 | ₩14,562 | ₩14,696 | -0.09% | 2.1만 |
|---|
| 2026.07.28 | ₩14,749 | ₩14,749 | ₩14,616 | ₩14,709 | -0.27% | 2.1만 |
|---|
| 2026.07.27 | ₩15,003 | ₩15,003 | ₩14,696 | ₩14,723 | -1.87% | 2.9만 |
|---|
| 2026.07.24 | ₩14,869 | ₩14,883 | ₩14,789 | ₩14,829 | -0.27% | 2.3만 |
|---|
| 2026.07.23 | ₩14,936 | ₩14,950 | ₩14,816 | ₩14,856 | -0.54% | 1.4만 |
|---|
| 2026.07.22 | ₩15,097 | ₩15,097 | ₩15,003 | ₩15,016 | -0.53% | 2.5만 |
|---|
| 2026.07.21 | ₩15,190 | ₩15,203 | ₩15,083 | ₩15,110 | -0.53% | 3.4만 |
|---|
| 2026.07.20 | ₩15,217 | ₩15,217 | ₩15,123 | ₩15,163 | -0.35% | 3.7천 |
|---|
| 2026.07.17 | ₩15,203 | ₩15,230 | ₩15,190 | ₩15,190 | -0.09% | 5.4천 |
|---|
| 2026.07.16 | ₩15,177 | ₩15,270 | ₩15,177 | ₩15,190 | +0.09% | 1.2만 |
|---|
| 2026.07.15 | ₩15,297 | ₩15,324 | ₩15,123 | ₩15,123 | -1.14% | 1.3만 |
|---|
| 2026.07.14 | ₩15,137 | ₩15,377 | ₩15,137 | ₩15,377 | +1.59% | 2.5만 |
|---|
| 2026.07.13 | ₩15,217 | ₩15,244 | ₩15,110 | ₩15,203 | -0.09% | 4.7천 |
|---|
| 2026.07.10 | ₩15,070 | ₩15,244 | ₩15,056 | ₩15,110 | +0.27% | 8.1만 |
|---|
| 2026.07.09 | ₩15,123 | ₩15,203 | ₩15,083 | ₩15,083 | -0.27% | 8.6만 |
|---|
| 2026.07.08 | ₩15,297 | ₩15,337 | ₩15,083 | ₩15,150 | -0.96% | 1.3만 |
|---|
| 2026.07.07 | ₩15,230 | ₩15,310 | ₩15,230 | ₩15,297 | +0.44% | 3.4천 |
|---|
| 2026.07.06 | ₩15,417 | ₩15,471 | ₩15,324 | ₩15,324 | -0.61% | 1.5만 |
|---|
| 2026.07.02 | ₩15,497 | ₩15,497 | ₩15,297 | ₩15,297 | -1.29% | 1.2만 |
|---|
| 2026.07.01 | ₩15,457 | ₩15,524 | ₩15,417 | ₩15,417 | -0.26% | 2.2만 |
|---|
| 2026.06.30 | ₩15,524 | ₩15,524 | ₩15,390 | ₩15,471 | -0.34% | 3.5만 |
|---|
| 2026.06.29 | ₩15,270 | ₩15,431 | ₩15,177 | ₩15,431 | +1.05% | 3.8만 |
|---|
| 2026.06.26 | ₩15,097 | ₩15,257 | ₩15,097 | ₩15,177 | +0.53% | 5.5천 |
|---|
| 2026.06.25 | ₩15,070 | ₩15,310 | ₩15,016 | ₩15,203 | +0.89% | 2.2만 |
|---|
| 2026.06.24 | ₩15,070 | ₩15,163 | ₩15,030 | ₩15,056 | -0.09% | 1.7만 |
|---|
| 2026.06.23 | ₩14,910 | ₩15,030 | ₩14,869 | ₩15,030 | +0.81% | 1.2만 |
|---|
| 2026.06.22 | ₩15,003 | ₩15,030 | ₩14,883 | ₩14,923 | -0.53% | 1.1만 |
|---|
| 2026.06.18 | ₩15,203 | ₩15,203 | ₩14,936 | ₩14,936 | -1.76% | 2.6만 |
|---|
| 2026.06.17 | ₩15,203 | ₩15,203 | ₩15,030 | ₩15,056 | -0.97% | 1.9만 |
|---|
| 2026.06.16 | ₩15,003 | ₩15,230 | ₩15,003 | ₩15,123 | +0.80% | 2.4만 |
|---|
| 2026.06.15 | ₩15,003 | ₩15,070 | ₩14,990 | ₩15,056 | +0.36% | 1.7만 |
|---|
| 2026.06.12 | ₩14,896 | ₩15,310 | ₩14,883 | ₩15,097 | +1.35% | 5.2만 |
|---|
| 2026.06.11 | ₩14,869 | ₩15,043 | ₩14,829 | ₩14,976 | +0.72% | 4.2만 |
|---|
| 2026.06.10 | ₩14,950 | ₩15,003 | ₩14,843 | ₩14,936 | -0.09% | 1만 |
|---|
| 2026.06.09 | ₩14,736 | ₩15,003 | ₩14,736 | ₩14,963 | +1.54% | 9.6천 |
|---|
| 2026.06.08 | ₩14,910 | ₩14,910 | ₩14,723 | ₩14,723 | -1.25% | 9.5천 |
|---|
| 2026.06.05 | ₩14,589 | ₩14,856 | ₩14,589 | ₩14,776 | +1.28% | 1.1만 |
|---|
| 2026.06.04 | ₩14,763 | ₩14,816 | ₩14,602 | ₩14,776 | +0.09% | 1만 |
|---|
| 2026.06.03 | ₩14,616 | ₩14,763 | ₩14,616 | ₩14,736 | +0.82% | 1만 |
|---|
| 2026.06.02 | ₩14,696 | ₩14,776 | ₩14,682 | ₩14,682 | -0.09% | 6.9천 |
|---|
| 2026.06.01 | ₩14,749 | ₩14,789 | ₩14,669 | ₩14,669 | -0.54% | 1.2만 |
|---|
| 2026.05.29 | ₩14,656 | ₩14,843 | ₩14,562 | ₩14,789 | +0.91% | 4.1만 |
|---|
| 2026.05.28 | ₩14,602 | ₩14,723 | ₩14,602 | ₩14,696 | +0.64% | 2.5만 |
|---|
| 2026.05.27 | ₩14,629 | ₩14,763 | ₩14,629 | ₩14,642 | +0.09% | 1.8만 |
|---|
| 2026.05.26 | ₩14,602 | ₩14,803 | ₩14,602 | ₩14,629 | +0.18% | 4.8만 |
|---|
| 2026.05.22 | ₩14,495 | ₩14,576 | ₩14,495 | ₩14,576 | +0.55% | 2.5만 |
|---|
| 2026.05.21 | ₩14,362 | ₩14,455 | ₩14,295 | ₩14,455 | +0.65% | 2.7만 |
|---|
| 2026.05.20 | ₩14,228 | ₩14,522 | ₩14,175 | ₩14,255 | +0.19% | 4.4만 |
|---|
| 2026.05.19 | ₩14,402 | ₩14,482 | ₩14,282 | ₩14,308 | -0.65% | 2.8만 |
|---|
| 2026.05.18 | ₩14,295 | ₩14,455 | ₩14,282 | ₩14,455 | +1.12% | 3.5만 |
|---|
| 2026.05.15 | ₩14,495 | ₩14,589 | ₩14,389 | ₩14,402 | -0.65% | 4.1만 |
|---|
| 2026.05.14 | ₩14,696 | ₩14,763 | ₩14,682 | ₩14,682 | -0.09% | 6.9만 |
|---|
| 2026.05.13 | ₩14,896 | ₩14,963 | ₩14,856 | ₩14,856 | -0.27% | 2만 |
|---|
| 2026.05.12 | ₩14,763 | ₩15,016 | ₩14,763 | ₩14,816 | +0.36% | 3.2만 |
|---|
| 2026.05.11 | ₩14,923 | ₩15,097 | ₩14,883 | ₩14,896 | -0.18% | 3.2만 |
|---|
| 2026.05.08 | ₩15,083 | ₩15,083 | ₩14,896 | ₩15,016 | -0.44% | 1.4만 |
|---|
| 2026.05.07 | ₩15,083 | ₩15,083 | ₩14,869 | ₩14,936 | -0.97% | 2.5만 |
|---|
| 2026.05.06 | ₩14,990 | ₩14,990 | ₩14,936 | ₩14,963 | -0.18% | 6천 |
|---|
| 2026.05.05 | ₩14,763 | ₩14,976 | ₩14,763 | ₩14,843 | +0.54% | 2.5만 |
|---|
| 2026.05.04 | ₩14,990 | ₩14,990 | ₩14,883 | ₩14,896 | -0.62% | 9.3천 |
|---|
| 2026.05.01 | ₩15,043 | ₩15,043 | ₩14,803 | ₩15,003 | -0.27% | 1.7만 |
|---|
| 2026.04.30 | ₩15,110 | ₩15,110 | ₩14,856 | ₩14,936 | -1.15% | 3.1만 |
|---|
| 2026.04.29 | ₩14,923 | ₩15,137 | ₩14,910 | ₩14,976 | +0.36% | 2.3만 |
|---|
| 2026.04.28 | ₩15,030 | ₩15,110 | ₩14,789 | ₩15,016 | -0.09% | 1.6만 |
|---|
| 2026.04.27 | ₩15,123 | ₩15,150 | ₩15,003 | ₩15,150 | +0.18% | 8.9천 |
|---|
| 2026.04.24 | ₩15,070 | ₩15,097 | ₩14,829 | ₩15,016 | -0.35% | 2.4만 |
|---|
| 2026.04.23 | ₩15,137 | ₩15,137 | ₩14,923 | ₩15,043 | -0.62% | 1.6만 |
|---|
| 2026.04.22 | ₩15,230 | ₩15,230 | ₩14,923 | ₩15,043 | -1.23% | 1.8만 |
|---|
| 2026.04.21 | ₩15,110 | ₩15,217 | ₩15,030 | ₩15,030 | -0.53% | 1.5만 |
|---|
| 2026.04.20 | ₩15,030 | ₩15,163 | ₩14,910 | ₩15,083 | +0.36% | 2.6만 |
|---|
| 2026.04.17 | ₩14,990 | ₩15,270 | ₩14,990 | ₩15,110 | +0.80% | 4.1만 |
|---|
| 2026.04.16 | ₩15,083 | ₩15,083 | ₩14,869 | ₩14,963 | -0.80% | 2.9만 |
|---|
| 2026.04.15 | ₩14,883 | ₩15,070 | ₩14,869 | ₩14,976 | +0.63% | 1.7만 |
|---|
| 2026.04.14 | ₩15,056 | ₩15,056 | ₩14,803 | ₩14,950 | -0.71% | 1.7만 |
|---|
| 2026.04.13 | ₩15,056 | ₩15,056 | ₩14,789 | ₩15,003 | -0.35% | 5천 |
|---|
| 2026.04.10 | ₩14,923 | ₩14,923 | ₩14,789 | ₩14,883 | -0.27% | 2.4천 |
|---|
| 2026.04.09 | ₩14,950 | ₩15,110 | ₩14,816 | ₩14,923 | -0.18% | 3.3만 |
|---|
| 2026.04.08 | ₩15,056 | ₩15,056 | ₩14,896 | ₩14,896 | -1.06% | 2.6만 |
|---|
| 2026.04.07 | ₩14,669 | ₩14,736 | ₩14,616 | ₩14,723 | +0.36% | 1만 |
|---|
| 2026.04.06 | ₩14,723 | ₩14,923 | ₩14,629 | ₩14,696 | -0.18% | 1.5만 |
|---|
| 2026.04.02 | ₩14,883 | ₩14,950 | ₩14,696 | ₩14,776 | -0.72% | 1.8만 |
|---|
| 2026.04.01 | ₩14,656 | ₩14,843 | ₩14,535 | ₩14,803 | +1.00% | 1.5만 |
|---|
| 2026.03.31 | ₩14,375 | ₩14,642 | ₩14,228 | ₩14,616 | +1.67% | 3.3만 |
|---|
| 2026.03.30 | ₩14,295 | ₩14,362 | ₩14,135 | ₩14,268 | -0.19% | 3.1만 |
|---|
| 2026.03.27 | ₩14,161 | ₩14,268 | ₩14,041 | ₩14,121 | -0.28% | 7.5만 |
|---|
| 2026.03.26 | ₩14,362 | ₩14,362 | ₩14,201 | ₩14,215 | -1.02% | 1.1만 |
|---|
| 2026.03.25 | ₩14,469 | ₩14,549 | ₩14,308 | ₩14,389 | -0.55% | 4.3만 |
|---|
| 2026.03.24 | ₩14,429 | ₩14,562 | ₩14,402 | ₩14,442 | +0.09% | 4.5만 |
|---|
| 2026.03.23 | ₩14,789 | ₩14,789 | ₩14,469 | ₩14,482 | -2.08% | 4.4만 |
|---|
| 2026.03.20 | ₩14,803 | ₩14,883 | ₩14,616 | ₩14,616 | -1.26% | 2.8만 |
|---|
| 2026.03.19 | ₩15,177 | ₩15,177 | ₩14,763 | ₩14,936 | -1.58% | 6만 |
|---|
| 2026.03.18 | ₩15,217 | ₩15,257 | ₩15,003 | ₩15,150 | -0.44% | 2만 |
|---|
| 2026.03.17 | ₩15,137 | ₩15,270 | ₩15,137 | ₩15,217 | +0.53% | 1.6만 |
|---|
| 2026.03.16 | ₩15,097 | ₩15,177 | ₩15,097 | ₩15,110 | +0.09% | 2.9만 |
|---|
| 2026.03.13 | ₩15,230 | ₩15,230 | ₩14,950 | ₩15,137 | -0.61% | 2.3만 |
|---|
| 2026.03.12 | ₩15,350 | ₩15,350 | ₩15,163 | ₩15,177 | -1.13% | 4.9만 |
|---|
| 2026.03.11 | ₩15,471 | ₩15,484 | ₩15,284 | ₩15,390 | -0.52% | 4.5만 |
|---|
| 2026.03.10 | ₩15,043 | ₩15,511 | ₩15,030 | ₩15,431 | +2.58% | 9.3만 |
|---|
| 2026.03.09 | ₩14,776 | ₩15,083 | ₩14,696 | ₩15,070 | +1.99% | 3만 |
|---|
| 2026.03.06 | ₩14,829 | ₩15,030 | ₩14,736 | ₩14,789 | -0.27% | 3.4만 |
|---|
| 2026.03.05 | ₩15,030 | ₩15,043 | ₩14,776 | ₩14,776 | -1.69% | 5.8만 |
|---|
| 2026.03.04 | ₩15,364 | ₩15,364 | ₩15,043 | ₩15,110 | -1.65% | 4.6만 |
|---|
| 2026.03.03 | ₩15,177 | ₩15,644 | ₩15,110 | ₩15,364 | +1.23% | 5.3만 |
|---|
| 2026.03.02 | ₩15,471 | ₩15,551 | ₩15,043 | ₩15,350 | -0.78% | 6.3만 |
|---|
| 2026.02.27 | ₩15,631 | ₩15,765 | ₩15,471 | ₩15,471 | -1.03% | 7만 |
|---|
| 2026.02.26 | ₩15,724 | ₩15,738 | ₩15,591 | ₩15,618 | -0.68% | 3.3만 |
|---|
| 2026.02.25 | ₩15,684 | ₩15,751 | ₩15,658 | ₩15,724 | +0.26% | 5.1만 |
|---|
| 2026.02.24 | ₩15,698 | ₩15,738 | ₩15,618 | ₩15,684 | -0.09% | 5.7만 |
|---|
| 2026.02.23 | ₩15,671 | ₩15,724 | ₩15,591 | ₩15,591 | -0.51% | 3.1만 |
|---|
| 2026.02.20 | ₩15,564 | ₩15,698 | ₩15,564 | ₩15,631 | +0.43% | 3.7만 |
|---|
| 2026.02.19 | ₩15,831 | ₩15,831 | ₩15,564 | ₩15,604 | -1.43% | 2.6만 |
|---|
| 2026.02.18 | ₩15,898 | ₩15,938 | ₩15,671 | ₩15,791 | -0.67% | 1.9만 |
|---|
| 2026.02.17 | ₩16,032 | ₩16,125 | ₩15,724 | ₩15,858 | -1.08% | 4.8만 |
|---|
| 2026.02.13 | ₩16,085 | ₩16,165 | ₩16,058 | ₩16,125 | +0.25% | 2.8만 |
|---|
| 2026.02.12 | ₩15,992 | ₩16,125 | ₩15,978 | ₩16,072 | +0.50% | 2.3만 |
|---|
| 2026.02.11 | ₩15,978 | ₩16,032 | ₩15,898 | ₩16,032 | +0.33% | 3.5만 |
|---|
| 2026.02.10 | ₩15,818 | ₩15,978 | ₩15,791 | ₩15,938 | +0.76% | 2.7만 |
|---|
| 2026.02.09 | ₩15,644 | ₩15,818 | ₩15,564 | ₩15,765 | +0.77% | 10.5만 |
|---|
| 2026.02.06 | ₩15,644 | ₩15,738 | ₩15,551 | ₩15,631 | -0.09% | 3만 |
|---|
| 2026.02.05 | ₩15,551 | ₩15,671 | ₩15,497 | ₩15,644 | +0.60% | 3.5만 |
|---|
| 2026.02.04 | ₩15,324 | ₩15,711 | ₩15,297 | ₩15,551 | +1.48% | 9.3만 |
|---|
| 2026.02.03 | ₩15,390 | ₩15,431 | ₩15,324 | ₩15,324 | -0.43% | 2.6만 |
|---|
| 2026.02.02 | ₩15,324 | ₩15,390 | ₩15,270 | ₩15,350 | +0.17% | 1.7만 |
|---|
| 2026.01.30 | ₩15,377 | ₩15,404 | ₩15,310 | ₩15,324 | -0.35% | 5.1만 |
|---|
| 2026.01.29 | ₩15,230 | ₩15,404 | ₩15,203 | ₩15,377 | +0.96% | 3.5만 |
|---|
| 2026.01.28 | ₩15,270 | ₩15,324 | ₩15,203 | ₩15,324 | +0.35% | 5.5만 |
|---|
| 2026.01.27 | ₩15,230 | ₩15,324 | ₩15,217 | ₩15,270 | +0.26% | 2.2만 |
|---|
| 2026.01.26 | ₩15,310 | ₩15,350 | ₩15,203 | ₩15,257 | -0.35% | 3.3만 |
|---|
| 2026.01.23 | ₩15,324 | ₩15,324 | ₩15,244 | ₩15,284 | -0.26% | 3만 |
|---|
| 2026.01.22 | ₩15,284 | ₩15,364 | ₩15,257 | ₩15,337 | +0.35% | 4.7만 |
|---|
| 2026.01.21 | ₩15,377 | ₩15,417 | ₩15,284 | ₩15,284 | -0.61% | 1.8만 |
|---|
| 2026.01.20 | ₩15,457 | ₩15,497 | ₩15,377 | ₩15,377 | -0.52% | 4.6만 |
|---|
| 2026.01.16 | ₩15,524 | ₩15,551 | ₩15,444 | ₩15,497 | -0.17% | 1.8만 |
|---|
| 2026.01.15 | ₩15,537 | ₩15,537 | ₩15,511 | ₩15,511 | -0.17% | 2.1만 |
|---|
| 2026.01.14 | ₩15,564 | ₩15,618 | ₩15,564 | ₩15,578 | +0.09% | 1.6만 |
|---|
| 2026.01.13 | ₩15,537 | ₩15,564 | ₩15,497 | ₩15,551 | +0.09% | 1.8만 |
|---|
| 2026.01.12 | ₩15,457 | ₩15,524 | ₩15,431 | ₩15,484 | +0.17% | 1.5만 |
|---|
| 2026.01.09 | ₩15,551 | ₩15,551 | ₩15,417 | ₩15,524 | -0.17% | 3만 |
|---|
| 2026.01.08 | ₩15,497 | ₩15,564 | ₩15,444 | ₩15,497 | 0.00% | 3.5만 |
|---|
| 2026.01.07 | ₩15,390 | ₩15,537 | ₩15,377 | ₩15,524 | +0.87% | 2.1만 |
|---|
| 2026.01.06 | ₩15,444 | ₩15,444 | ₩15,350 | ₩15,364 | -0.52% | 2.4만 |
|---|
| 2026.01.05 | ₩15,484 | ₩15,537 | ₩15,350 | ₩15,390 | -0.60% | 5.6만 |
|---|
| 2026.01.02 | ₩15,457 | ₩15,457 | ₩15,270 | ₩15,337 | -0.78% | 2.9만 |
|---|
| 2025.12.31 | ₩15,364 | ₩15,497 | ₩15,350 | ₩15,377 | +0.09% | 3.2만 |
|---|
| 2025.12.30 | ₩15,404 | ₩15,497 | ₩15,244 | ₩15,350 | -0.35% | 9.6만 |
|---|
| 2025.12.29 | ₩15,484 | ₩15,484 | ₩15,324 | ₩15,350 | -0.86% | 7.6만 |
|---|
| 2025.12.26 | ₩15,497 | ₩15,497 | ₩15,377 | ₩15,377 | -0.78% | 5.5만 |
|---|
| 2025.12.24 | ₩15,444 | ₩15,497 | ₩15,444 | ₩15,457 | +0.09% | 1.4만 |
|---|
| 2025.12.23 | ₩15,444 | ₩15,471 | ₩15,337 | ₩15,431 | -0.09% | 7.9만 |
|---|
| 2025.12.22 | ₩15,390 | ₩15,631 | ₩15,337 | ₩15,337 | -0.35% | 5.9만 |
|---|
| 2025.12.19 | ₩15,404 | ₩15,511 | ₩15,324 | ₩15,377 | -0.17% | 8.6만 |
|---|
| 2025.12.18 | ₩15,431 | ₩15,471 | ₩15,364 | ₩15,364 | -0.43% | 8만 |
|---|
| 2025.12.17 | ₩15,404 | ₩15,444 | ₩15,270 | ₩15,364 | -0.26% | 6.3만 |
|---|
| 2025.12.16 | ₩15,364 | ₩15,431 | ₩15,297 | ₩15,417 | +0.35% | 5.7만 |
|---|
| 2025.12.15 | ₩15,618 | ₩15,845 | ₩15,471 | ₩15,524 | -0.60% | 5.4만 |
|---|
| 2025.12.12 | ₩15,604 | ₩15,604 | ₩15,511 | ₩15,511 | -0.60% | 2.2만 |
|---|
| 2025.12.11 | ₩15,671 | ₩15,765 | ₩15,604 | ₩15,631 | -0.26% | 4.3만 |
|---|
| 2025.12.10 | ₩15,604 | ₩15,658 | ₩15,551 | ₩15,604 | 0.00% | 6.6만 |
|---|
| 2025.12.09 | ₩15,471 | ₩15,698 | ₩15,471 | ₩15,551 | +0.52% | 6.8만 |
|---|
| 2025.12.08 | ₩15,591 | ₩15,604 | ₩15,431 | ₩15,511 | -0.51% | 5.9만 |
|---|
| 2025.12.05 | ₩15,551 | ₩15,631 | ₩15,484 | ₩15,591 | +0.26% | 5.5만 |
|---|
| 2025.12.04 | ₩15,497 | ₩15,604 | ₩15,457 | ₩15,511 | +0.09% | 9.9만 |
|---|
| 2025.12.03 | ₩15,350 | ₩15,497 | ₩15,284 | ₩15,497 | +0.96% | 6.2만 |
|---|
| 2025.12.02 | ₩15,230 | ₩15,297 | ₩15,217 | ₩15,297 | +0.44% | 3.4만 |
|---|
| 2025.12.01 | ₩15,310 | ₩15,310 | ₩15,203 | ₩15,230 | -0.52% | 5.9만 |
|---|
| 2025.11.28 | ₩15,310 | ₩15,350 | ₩15,230 | ₩15,350 | +0.26% | 1.6만 |
|---|
| 2025.11.26 | ₩15,257 | ₩15,350 | ₩15,177 | ₩15,257 | 0.00% | 4.7만 |
|---|
| 2025.11.25 | ₩15,163 | ₩15,257 | ₩15,070 | ₩15,257 | +0.62% | 6.3만 |
|---|
| 2025.11.24 | ₩14,963 | ₩15,137 | ₩14,963 | ₩15,070 | +0.71% | 3.6만 |
|---|
| 2025.11.21 | ₩14,936 | ₩15,003 | ₩14,883 | ₩14,963 | +0.18% | 8.6만 |
|---|
| 2025.11.20 | ₩14,963 | ₩14,963 | ₩14,843 | ₩14,923 | -0.27% | 3.1만 |
|---|
| 2025.11.19 | ₩14,963 | ₩14,990 | ₩14,896 | ₩14,910 | -0.36% | 2.8만 |
|---|
| 2025.11.18 | ₩14,896 | ₩14,976 | ₩14,883 | ₩14,910 | +0.09% | 5만 |
|---|
| 2025.11.17 | ₩14,990 | ₩14,990 | ₩14,856 | ₩14,910 | -0.53% | 2.2만 |
|---|
| 2025.11.14 | ₩14,896 | ₩15,056 | ₩14,829 | ₩15,030 | +0.90% | 4.4만 |
|---|
| 2025.11.13 | ₩14,803 | ₩14,950 | ₩14,723 | ₩14,896 | +0.63% | 3.6만 |
|---|
| 2025.11.12 | ₩14,803 | ₩14,803 | ₩14,709 | ₩14,763 | -0.27% | 3.5만 |
|---|
| 2025.11.11 | ₩14,789 | ₩14,976 | ₩14,776 | ₩14,776 | -0.09% | 4.7만 |
|---|
| 2025.11.10 | ₩14,709 | ₩14,856 | ₩14,709 | ₩14,776 | +0.45% | 1.2만 |
|---|
| 2025.11.07 | ₩14,642 | ₩14,789 | ₩14,616 | ₩14,642 | 0.00% | 7.1만 |
|---|
| 2025.11.06 | ₩14,723 | ₩14,803 | ₩14,669 | ₩14,749 | +0.18% | 3.7만 |
|---|
| 2025.11.05 | ₩14,642 | ₩14,656 | ₩14,602 | ₩14,656 | +0.09% | 2.3만 |
|---|
| 2025.11.04 | ₩14,629 | ₩14,642 | ₩14,576 | ₩14,576 | -0.37% | 2.5만 |
|---|
| 2025.11.03 | ₩14,629 | ₩14,682 | ₩14,562 | ₩14,629 | 0.00% | 3.3만 |
|---|
| 2025.10.31 | ₩14,509 | ₩14,696 | ₩14,509 | ₩14,696 | +1.29% | 3.1만 |
|---|
| 2025.10.30 | ₩14,549 | ₩14,616 | ₩14,509 | ₩14,576 | +0.18% | 4.5만 |
|---|
| 2025.10.29 | ₩14,562 | ₩14,629 | ₩14,522 | ₩14,522 | -0.28% | 4.1만 |
|---|
| 2025.10.28 | ₩14,589 | ₩14,602 | ₩14,509 | ₩14,602 | +0.09% | 3.3만 |
|---|
| 2025.10.27 | ₩14,562 | ₩14,616 | ₩14,495 | ₩14,522 | -0.28% | 1.7만 |
|---|
| 2025.10.24 | ₩14,495 | ₩14,589 | ₩14,495 | ₩14,549 | +0.37% | 1.9만 |
|---|
| 2025.10.23 | ₩14,589 | ₩14,763 | ₩14,402 | ₩14,469 | -0.82% | 12.7만 |
|---|
| 2025.10.22 | ₩14,776 | ₩14,829 | ₩14,549 | ₩14,576 | -1.36% | 8.7만 |
|---|
| 2025.10.21 | ₩14,910 | ₩14,936 | ₩14,749 | ₩14,789 | -0.81% | 2.2만 |
|---|
| 2025.10.20 | ₩14,829 | ₩14,936 | ₩14,789 | ₩14,843 | +0.09% | 2.8만 |
|---|
| 2025.10.17 | ₩15,016 | ₩15,016 | ₩14,763 | ₩14,763 | -1.69% | 6만 |
|---|
| 2025.10.16 | ₩15,043 | ₩15,217 | ₩14,936 | ₩15,016 | -0.18% | 4.8만 |
|---|
| 2025.10.15 | ₩14,976 | ₩15,190 | ₩14,976 | ₩15,056 | +0.54% | 2.7만 |
|---|
| 2025.10.14 | ₩14,950 | ₩15,016 | ₩14,923 | ₩14,923 | -0.18% | 1.3만 |
|---|
| 2025.10.13 | ₩14,950 | ₩15,003 | ₩14,896 | ₩14,910 | -0.27% | 1.9만 |
|---|
| 2025.10.10 | ₩14,723 | ₩14,990 | ₩14,723 | ₩14,950 | +1.54% | 3.3만 |
|---|