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 | ₩12,408 | ₩12,635 | ₩12,395 | ₩12,621 | +1.72% | 6.4만 |
| 2026.10.08 | ₩12,408 | ₩12,515 | ₩12,248 | ₩12,381 | -0.22% | 8.6만 |
| 2026.10.07 | ₩12,688 | ₩12,688 | ₩12,421 | ₩12,421 | -2.10% | 7.8만 |
| 2026.10.06 | ₩12,475 | ₩12,875 | ₩12,461 | ₩12,768 | +2.35% | 14.3만 |
| 2026.10.05 | ₩12,875 | ₩12,875 | ₩12,501 | ₩12,568 | -2.38% | 2.8만 |
| 2026.10.02 | ₩12,861 | ₩12,915 | ₩12,741 | ₩12,848 | -0.10% | 5.2만 |
| 2026.10.01 | ₩12,528 | ₩12,821 | ₩12,475 | ₩12,728 | +1.60% | 12.3만 |
| 2026.09.30 | ₩12,328 | ₩12,595 | ₩12,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,488 |
| +1.30% |
| 9.6만 |
| 2026.09.29 | ₩12,168 | ₩12,328 | ₩11,994 | ₩12,181 | +0.11% | 14.8만 |
|---|
| 2026.09.28 | ₩12,408 | ₩12,528 | ₩12,208 | ₩12,208 | -1.61% | 8.4만 |
|---|
| 2026.09.25 | ₩12,541 | ₩12,595 | ₩12,408 | ₩12,541 | 0.00% | 4.8만 |
|---|
| 2026.09.24 | ₩12,568 | ₩12,741 | ₩12,475 | ₩12,475 | -0.74% | 7.4만 |
|---|
| 2026.09.23 | ₩13,102 | ₩13,102 | ₩12,675 | ₩12,688 | -3.16% | 8.8만 |
|---|
| 2026.09.22 | ₩13,128 | ₩13,195 | ₩13,062 | ₩13,062 | -0.51% | 5.5만 |
|---|
| 2026.09.21 | ₩13,409 | ₩13,409 | ₩13,208 | ₩13,235 | -1.29% | 2만 |
|---|
| 2026.09.18 | ₩13,355 | ₩13,409 | ₩13,235 | ₩13,395 | +0.30% | 2만 |
|---|
| 2026.09.17 | ₩13,235 | ₩13,328 | ₩13,208 | ₩13,302 | +0.50% | 3.8만 |
|---|
| 2026.09.16 | ₩13,235 | ₩13,328 | ₩13,168 | ₩13,208 | -0.20% | 6만 |
|---|
| 2026.09.15 | ₩13,395 | ₩13,395 | ₩13,155 | ₩13,248 | -1.10% | 3.3만 |
|---|
| 2026.09.14 | ₩13,275 | ₩13,409 | ₩13,075 | ₩13,368 | +0.70% | 15.9만 |
|---|
| 2026.09.11 | ₩13,355 | ₩13,449 | ₩13,342 | ₩13,422 | +0.50% | 6.6만 |
|---|
| 2026.09.10 | ₩13,675 | ₩13,729 | ₩13,315 | ₩13,342 | -2.44% | 10.2만 |
|---|
| 2026.09.09 | ₩13,875 | ₩13,889 | ₩13,675 | ₩13,689 | -1.35% | 3.1만 |
|---|
| 2026.09.08 | ₩13,929 | ₩13,942 | ₩13,835 | ₩13,902 | -0.19% | 2.6만 |
|---|
| 2026.09.04 | ₩14,022 | ₩14,022 | ₩13,849 | ₩13,929 | -0.67% | 6만 |
|---|
| 2026.09.03 | ₩14,062 | ₩14,102 | ₩13,956 | ₩13,996 | -0.47% | 3.4만 |
|---|
| 2026.09.02 | ₩14,129 | ₩14,129 | ₩14,049 | ₩14,062 | -0.47% | 1.7만 |
|---|
| 2026.09.01 | ₩14,262 | ₩14,262 | ₩14,116 | ₩14,129 | -0.94% | 4.1만 |
|---|
| 2026.08.31 | ₩14,382 | ₩14,382 | ₩14,262 | ₩14,289 | -0.65% | 3.1만 |
|---|
| 2026.08.28 | ₩14,329 | ₩14,396 | ₩14,276 | ₩14,342 | +0.09% | 2.1만 |
|---|
| 2026.08.27 | ₩14,409 | ₩14,409 | ₩14,329 | ₩14,342 | -0.46% | 3.7천 |
|---|
| 2026.08.26 | ₩14,463 | ₩14,529 | ₩14,342 | ₩14,382 | -0.55% | 1.1만 |
|---|
| 2026.08.25 | ₩14,436 | ₩14,449 | ₩14,382 | ₩14,409 | -0.18% | 6.6천 |
|---|
| 2026.08.24 | ₩14,382 | ₩14,382 | ₩14,276 | ₩14,329 | -0.37% | 2.1천 |
|---|
| 2026.08.21 | ₩14,449 | ₩14,449 | ₩14,316 | ₩14,316 | -0.92% | 2만 |
|---|
| 2026.08.20 | ₩14,436 | ₩14,516 | ₩14,276 | ₩14,409 | -0.18% | 5.5만 |
|---|
| 2026.08.19 | ₩14,623 | ₩14,663 | ₩14,463 | ₩14,529 | -0.64% | 2.1만 |
|---|
| 2026.08.18 | ₩14,676 | ₩14,676 | ₩14,529 | ₩14,569 | -0.73% | 1.6만 |
|---|
| 2026.08.17 | ₩14,889 | ₩14,889 | ₩14,649 | ₩14,663 | -1.52% | 2.8만 |
|---|
| 2026.08.14 | ₩15,036 | ₩15,036 | ₩14,836 | ₩14,983 | -0.35% | 1만 |
|---|
| 2026.08.13 | ₩14,823 | ₩15,063 | ₩14,823 | ₩15,023 | +1.35% | 1.5만 |
|---|
| 2026.08.12 | ₩15,036 | ₩15,103 | ₩14,809 | ₩14,809 | -1.51% | 3.2만 |
|---|
| 2026.08.11 | ₩15,183 | ₩15,210 | ₩14,916 | ₩15,023 | -1.05% | 3.9만 |
|---|
| 2026.08.10 | ₩15,196 | ₩15,276 | ₩15,196 | ₩15,223 | +0.18% | 1.2만 |
|---|
| 2026.08.07 | ₩15,183 | ₩15,250 | ₩15,036 | ₩15,250 | +0.44% | 2.2만 |
|---|
| 2026.08.06 | ₩15,063 | ₩15,116 | ₩14,943 | ₩15,023 | -0.27% | 1.6만 |
|---|
| 2026.08.05 | ₩14,943 | ₩14,969 | ₩14,743 | ₩14,943 | 0.00% | 3만 |
|---|
| 2026.08.04 | ₩14,649 | ₩14,823 | ₩14,503 | ₩14,823 | +1.18% | 2.6만 |
|---|
| 2026.08.03 | ₩14,569 | ₩14,676 | ₩14,382 | ₩14,676 | +0.73% | 2.9만 |
|---|
| 2026.07.31 | ₩14,569 | ₩14,623 | ₩14,342 | ₩14,489 | -0.55% | 2.6만 |
|---|
| 2026.07.30 | ₩14,649 | ₩14,716 | ₩14,476 | ₩14,596 | -0.36% | 5만 |
|---|
| 2026.07.29 | ₩14,689 | ₩14,756 | ₩14,543 | ₩14,676 | -0.09% | 2.1만 |
|---|
| 2026.07.28 | ₩14,729 | ₩14,729 | ₩14,596 | ₩14,689 | -0.27% | 2.1만 |
|---|
| 2026.07.27 | ₩14,983 | ₩14,983 | ₩14,676 | ₩14,703 | -1.87% | 2.9만 |
|---|
| 2026.07.24 | ₩14,849 | ₩14,863 | ₩14,769 | ₩14,809 | -0.27% | 2.3만 |
|---|
| 2026.07.23 | ₩14,916 | ₩14,929 | ₩14,796 | ₩14,836 | -0.54% | 1.4만 |
|---|
| 2026.07.22 | ₩15,076 | ₩15,076 | ₩14,983 | ₩14,996 | -0.53% | 2.5만 |
|---|
| 2026.07.21 | ₩15,170 | ₩15,183 | ₩15,063 | ₩15,090 | -0.53% | 3.4만 |
|---|
| 2026.07.20 | ₩15,196 | ₩15,196 | ₩15,103 | ₩15,143 | -0.35% | 3.7천 |
|---|
| 2026.07.17 | ₩15,183 | ₩15,210 | ₩15,170 | ₩15,170 | -0.09% | 5.4천 |
|---|
| 2026.07.16 | ₩15,156 | ₩15,250 | ₩15,156 | ₩15,170 | +0.09% | 1.2만 |
|---|
| 2026.07.15 | ₩15,276 | ₩15,303 | ₩15,103 | ₩15,103 | -1.14% | 1.3만 |
|---|
| 2026.07.14 | ₩15,116 | ₩15,356 | ₩15,116 | ₩15,356 | +1.59% | 2.5만 |
|---|
| 2026.07.13 | ₩15,196 | ₩15,223 | ₩15,090 | ₩15,183 | -0.09% | 4.7천 |
|---|
| 2026.07.10 | ₩15,050 | ₩15,223 | ₩15,036 | ₩15,090 | +0.27% | 8.1만 |
|---|
| 2026.07.09 | ₩15,103 | ₩15,183 | ₩15,063 | ₩15,063 | -0.27% | 8.6만 |
|---|
| 2026.07.08 | ₩15,276 | ₩15,316 | ₩15,063 | ₩15,130 | -0.96% | 1.3만 |
|---|
| 2026.07.07 | ₩15,210 | ₩15,290 | ₩15,210 | ₩15,276 | +0.44% | 3.4천 |
|---|
| 2026.07.06 | ₩15,396 | ₩15,450 | ₩15,303 | ₩15,303 | -0.61% | 1.5만 |
|---|
| 2026.07.02 | ₩15,476 | ₩15,476 | ₩15,276 | ₩15,276 | -1.29% | 1.2만 |
|---|
| 2026.07.01 | ₩15,436 | ₩15,503 | ₩15,396 | ₩15,396 | -0.26% | 2.2만 |
|---|
| 2026.06.30 | ₩15,503 | ₩15,503 | ₩15,370 | ₩15,450 | -0.34% | 3.5만 |
|---|
| 2026.06.29 | ₩15,250 | ₩15,410 | ₩15,156 | ₩15,410 | +1.05% | 3.8만 |
|---|
| 2026.06.26 | ₩15,076 | ₩15,236 | ₩15,076 | ₩15,156 | +0.53% | 5.5천 |
|---|
| 2026.06.25 | ₩15,050 | ₩15,290 | ₩14,996 | ₩15,183 | +0.89% | 2.2만 |
|---|
| 2026.06.24 | ₩15,050 | ₩15,143 | ₩15,010 | ₩15,036 | -0.09% | 1.7만 |
|---|
| 2026.06.23 | ₩14,889 | ₩15,010 | ₩14,849 | ₩15,010 | +0.81% | 1.2만 |
|---|
| 2026.06.22 | ₩14,983 | ₩15,010 | ₩14,863 | ₩14,903 | -0.53% | 1.1만 |
|---|
| 2026.06.18 | ₩15,183 | ₩15,183 | ₩14,916 | ₩14,916 | -1.76% | 2.6만 |
|---|
| 2026.06.17 | ₩15,183 | ₩15,183 | ₩15,010 | ₩15,036 | -0.97% | 1.9만 |
|---|
| 2026.06.16 | ₩14,983 | ₩15,210 | ₩14,983 | ₩15,103 | +0.80% | 2.4만 |
|---|
| 2026.06.15 | ₩14,983 | ₩15,050 | ₩14,969 | ₩15,036 | +0.36% | 1.7만 |
|---|
| 2026.06.12 | ₩14,876 | ₩15,290 | ₩14,863 | ₩15,076 | +1.35% | 5.2만 |
|---|
| 2026.06.11 | ₩14,849 | ₩15,023 | ₩14,809 | ₩14,956 | +0.72% | 4.2만 |
|---|
| 2026.06.10 | ₩14,929 | ₩14,983 | ₩14,823 | ₩14,916 | -0.09% | 1만 |
|---|
| 2026.06.09 | ₩14,716 | ₩14,983 | ₩14,716 | ₩14,943 | +1.54% | 9.6천 |
|---|
| 2026.06.08 | ₩14,889 | ₩14,889 | ₩14,703 | ₩14,703 | -1.25% | 9.5천 |
|---|
| 2026.06.05 | ₩14,569 | ₩14,836 | ₩14,569 | ₩14,756 | +1.28% | 1.1만 |
|---|
| 2026.06.04 | ₩14,743 | ₩14,796 | ₩14,583 | ₩14,756 | +0.09% | 1만 |
|---|
| 2026.06.03 | ₩14,596 | ₩14,743 | ₩14,596 | ₩14,716 | +0.82% | 1만 |
|---|
| 2026.06.02 | ₩14,676 | ₩14,756 | ₩14,663 | ₩14,663 | -0.09% | 6.9천 |
|---|
| 2026.06.01 | ₩14,729 | ₩14,769 | ₩14,649 | ₩14,649 | -0.54% | 1.2만 |
|---|
| 2026.05.29 | ₩14,636 | ₩14,823 | ₩14,543 | ₩14,769 | +0.91% | 4.1만 |
|---|
| 2026.05.28 | ₩14,583 | ₩14,703 | ₩14,583 | ₩14,676 | +0.64% | 2.5만 |
|---|
| 2026.05.27 | ₩14,609 | ₩14,743 | ₩14,609 | ₩14,623 | +0.09% | 1.8만 |
|---|
| 2026.05.26 | ₩14,583 | ₩14,783 | ₩14,583 | ₩14,609 | +0.18% | 4.8만 |
|---|
| 2026.05.22 | ₩14,476 | ₩14,556 | ₩14,476 | ₩14,556 | +0.55% | 2.5만 |
|---|
| 2026.05.21 | ₩14,342 | ₩14,436 | ₩14,276 | ₩14,436 | +0.65% | 2.7만 |
|---|
| 2026.05.20 | ₩14,209 | ₩14,503 | ₩14,156 | ₩14,236 | +0.19% | 4.4만 |
|---|
| 2026.05.19 | ₩14,382 | ₩14,463 | ₩14,262 | ₩14,289 | -0.65% | 2.8만 |
|---|
| 2026.05.18 | ₩14,276 | ₩14,436 | ₩14,262 | ₩14,436 | +1.12% | 3.5만 |
|---|
| 2026.05.15 | ₩14,476 | ₩14,569 | ₩14,369 | ₩14,382 | -0.65% | 4.1만 |
|---|
| 2026.05.14 | ₩14,676 | ₩14,743 | ₩14,663 | ₩14,663 | -0.09% | 6.9만 |
|---|
| 2026.05.13 | ₩14,876 | ₩14,943 | ₩14,836 | ₩14,836 | -0.27% | 2만 |
|---|
| 2026.05.12 | ₩14,743 | ₩14,996 | ₩14,743 | ₩14,796 | +0.36% | 3.2만 |
|---|
| 2026.05.11 | ₩14,903 | ₩15,076 | ₩14,863 | ₩14,876 | -0.18% | 3.2만 |
|---|
| 2026.05.08 | ₩15,063 | ₩15,063 | ₩14,876 | ₩14,996 | -0.44% | 1.4만 |
|---|
| 2026.05.07 | ₩15,063 | ₩15,063 | ₩14,849 | ₩14,916 | -0.97% | 2.5만 |
|---|
| 2026.05.06 | ₩14,969 | ₩14,969 | ₩14,916 | ₩14,943 | -0.18% | 6천 |
|---|
| 2026.05.05 | ₩14,743 | ₩14,956 | ₩14,743 | ₩14,823 | +0.54% | 2.5만 |
|---|
| 2026.05.04 | ₩14,969 | ₩14,969 | ₩14,863 | ₩14,876 | -0.62% | 9.3천 |
|---|
| 2026.05.01 | ₩15,023 | ₩15,023 | ₩14,783 | ₩14,983 | -0.27% | 1.7만 |
|---|
| 2026.04.30 | ₩15,090 | ₩15,090 | ₩14,836 | ₩14,916 | -1.15% | 3.1만 |
|---|
| 2026.04.29 | ₩14,903 | ₩15,116 | ₩14,889 | ₩14,956 | +0.36% | 2.3만 |
|---|
| 2026.04.28 | ₩15,010 | ₩15,090 | ₩14,769 | ₩14,996 | -0.09% | 1.6만 |
|---|
| 2026.04.27 | ₩15,103 | ₩15,130 | ₩14,983 | ₩15,130 | +0.18% | 8.9천 |
|---|
| 2026.04.24 | ₩15,050 | ₩15,076 | ₩14,809 | ₩14,996 | -0.35% | 2.4만 |
|---|
| 2026.04.23 | ₩15,116 | ₩15,116 | ₩14,903 | ₩15,023 | -0.62% | 1.6만 |
|---|
| 2026.04.22 | ₩15,210 | ₩15,210 | ₩14,903 | ₩15,023 | -1.23% | 1.8만 |
|---|
| 2026.04.21 | ₩15,090 | ₩15,196 | ₩15,010 | ₩15,010 | -0.53% | 1.5만 |
|---|
| 2026.04.20 | ₩15,010 | ₩15,143 | ₩14,889 | ₩15,063 | +0.36% | 2.6만 |
|---|
| 2026.04.17 | ₩14,969 | ₩15,250 | ₩14,969 | ₩15,090 | +0.80% | 4.1만 |
|---|
| 2026.04.16 | ₩15,063 | ₩15,063 | ₩14,849 | ₩14,943 | -0.80% | 2.9만 |
|---|
| 2026.04.15 | ₩14,863 | ₩15,050 | ₩14,849 | ₩14,956 | +0.63% | 1.7만 |
|---|
| 2026.04.14 | ₩15,036 | ₩15,036 | ₩14,783 | ₩14,929 | -0.71% | 1.7만 |
|---|
| 2026.04.13 | ₩15,036 | ₩15,036 | ₩14,769 | ₩14,983 | -0.35% | 5천 |
|---|
| 2026.04.10 | ₩14,903 | ₩14,903 | ₩14,769 | ₩14,863 | -0.27% | 2.4천 |
|---|
| 2026.04.09 | ₩14,929 | ₩15,090 | ₩14,796 | ₩14,903 | -0.18% | 3.3만 |
|---|
| 2026.04.08 | ₩15,036 | ₩15,036 | ₩14,876 | ₩14,876 | -1.06% | 2.6만 |
|---|
| 2026.04.07 | ₩14,649 | ₩14,716 | ₩14,596 | ₩14,703 | +0.36% | 1만 |
|---|
| 2026.04.06 | ₩14,703 | ₩14,903 | ₩14,609 | ₩14,676 | -0.18% | 1.5만 |
|---|
| 2026.04.02 | ₩14,863 | ₩14,929 | ₩14,676 | ₩14,756 | -0.72% | 1.8만 |
|---|
| 2026.04.01 | ₩14,636 | ₩14,823 | ₩14,516 | ₩14,783 | +1.00% | 1.5만 |
|---|
| 2026.03.31 | ₩14,356 | ₩14,623 | ₩14,209 | ₩14,596 | +1.67% | 3.3만 |
|---|
| 2026.03.30 | ₩14,276 | ₩14,342 | ₩14,116 | ₩14,249 | -0.19% | 3.1만 |
|---|
| 2026.03.27 | ₩14,142 | ₩14,249 | ₩14,022 | ₩14,102 | -0.28% | 7.5만 |
|---|
| 2026.03.26 | ₩14,342 | ₩14,342 | ₩14,182 | ₩14,196 | -1.02% | 1.1만 |
|---|
| 2026.03.25 | ₩14,449 | ₩14,529 | ₩14,289 | ₩14,369 | -0.55% | 4.3만 |
|---|
| 2026.03.24 | ₩14,409 | ₩14,543 | ₩14,382 | ₩14,422 | +0.09% | 4.5만 |
|---|
| 2026.03.23 | ₩14,769 | ₩14,769 | ₩14,449 | ₩14,463 | -2.08% | 4.4만 |
|---|
| 2026.03.20 | ₩14,783 | ₩14,863 | ₩14,596 | ₩14,596 | -1.26% | 2.8만 |
|---|
| 2026.03.19 | ₩15,156 | ₩15,156 | ₩14,743 | ₩14,916 | -1.58% | 6만 |
|---|
| 2026.03.18 | ₩15,196 | ₩15,236 | ₩14,983 | ₩15,130 | -0.44% | 2만 |
|---|
| 2026.03.17 | ₩15,116 | ₩15,250 | ₩15,116 | ₩15,196 | +0.53% | 1.6만 |
|---|
| 2026.03.16 | ₩15,076 | ₩15,156 | ₩15,076 | ₩15,090 | +0.09% | 2.9만 |
|---|
| 2026.03.13 | ₩15,210 | ₩15,210 | ₩14,929 | ₩15,116 | -0.61% | 2.3만 |
|---|
| 2026.03.12 | ₩15,330 | ₩15,330 | ₩15,143 | ₩15,156 | -1.13% | 4.9만 |
|---|
| 2026.03.11 | ₩15,450 | ₩15,463 | ₩15,263 | ₩15,370 | -0.52% | 4.5만 |
|---|
| 2026.03.10 | ₩15,023 | ₩15,490 | ₩15,010 | ₩15,410 | +2.58% | 9.3만 |
|---|
| 2026.03.09 | ₩14,756 | ₩15,063 | ₩14,676 | ₩15,050 | +1.99% | 3만 |
|---|
| 2026.03.06 | ₩14,809 | ₩15,010 | ₩14,716 | ₩14,769 | -0.27% | 3.4만 |
|---|
| 2026.03.05 | ₩15,010 | ₩15,023 | ₩14,756 | ₩14,756 | -1.69% | 5.8만 |
|---|
| 2026.03.04 | ₩15,343 | ₩15,343 | ₩15,023 | ₩15,090 | -1.65% | 4.6만 |
|---|
| 2026.03.03 | ₩15,156 | ₩15,623 | ₩15,090 | ₩15,343 | +1.23% | 5.3만 |
|---|
| 2026.03.02 | ₩15,450 | ₩15,530 | ₩15,023 | ₩15,330 | -0.78% | 6.3만 |
|---|
| 2026.02.27 | ₩15,610 | ₩15,743 | ₩15,450 | ₩15,450 | -1.03% | 7만 |
|---|
| 2026.02.26 | ₩15,703 | ₩15,717 | ₩15,570 | ₩15,597 | -0.68% | 3.3만 |
|---|
| 2026.02.25 | ₩15,663 | ₩15,730 | ₩15,637 | ₩15,703 | +0.26% | 5.1만 |
|---|
| 2026.02.24 | ₩15,677 | ₩15,717 | ₩15,597 | ₩15,663 | -0.09% | 5.7만 |
|---|
| 2026.02.23 | ₩15,650 | ₩15,703 | ₩15,570 | ₩15,570 | -0.51% | 3.1만 |
|---|
| 2026.02.20 | ₩15,543 | ₩15,677 | ₩15,543 | ₩15,610 | +0.43% | 3.7만 |
|---|
| 2026.02.19 | ₩15,810 | ₩15,810 | ₩15,543 | ₩15,583 | -1.43% | 2.6만 |
|---|
| 2026.02.18 | ₩15,877 | ₩15,917 | ₩15,650 | ₩15,770 | -0.67% | 1.9만 |
|---|
| 2026.02.17 | ₩16,010 | ₩16,104 | ₩15,703 | ₩15,837 | -1.08% | 4.8만 |
|---|
| 2026.02.13 | ₩16,064 | ₩16,144 | ₩16,037 | ₩16,104 | +0.25% | 2.8만 |
|---|
| 2026.02.12 | ₩15,970 | ₩16,104 | ₩15,957 | ₩16,050 | +0.50% | 2.3만 |
|---|
| 2026.02.11 | ₩15,957 | ₩16,010 | ₩15,877 | ₩16,010 | +0.33% | 3.5만 |
|---|
| 2026.02.10 | ₩15,797 | ₩15,957 | ₩15,770 | ₩15,917 | +0.76% | 2.7만 |
|---|
| 2026.02.09 | ₩15,623 | ₩15,797 | ₩15,543 | ₩15,743 | +0.77% | 10.5만 |
|---|
| 2026.02.06 | ₩15,623 | ₩15,717 | ₩15,530 | ₩15,610 | -0.09% | 3만 |
|---|
| 2026.02.05 | ₩15,530 | ₩15,650 | ₩15,476 | ₩15,623 | +0.60% | 3.5만 |
|---|
| 2026.02.04 | ₩15,303 | ₩15,690 | ₩15,276 | ₩15,530 | +1.48% | 9.3만 |
|---|
| 2026.02.03 | ₩15,370 | ₩15,410 | ₩15,303 | ₩15,303 | -0.43% | 2.6만 |
|---|
| 2026.02.02 | ₩15,303 | ₩15,370 | ₩15,250 | ₩15,330 | +0.17% | 1.7만 |
|---|
| 2026.01.30 | ₩15,356 | ₩15,383 | ₩15,290 | ₩15,303 | -0.35% | 5.1만 |
|---|
| 2026.01.29 | ₩15,210 | ₩15,383 | ₩15,183 | ₩15,356 | +0.96% | 3.5만 |
|---|
| 2026.01.28 | ₩15,250 | ₩15,303 | ₩15,183 | ₩15,303 | +0.35% | 5.5만 |
|---|
| 2026.01.27 | ₩15,210 | ₩15,303 | ₩15,196 | ₩15,250 | +0.26% | 2.2만 |
|---|
| 2026.01.26 | ₩15,290 | ₩15,330 | ₩15,183 | ₩15,236 | -0.35% | 3.3만 |
|---|
| 2026.01.23 | ₩15,303 | ₩15,303 | ₩15,223 | ₩15,263 | -0.26% | 3만 |
|---|
| 2026.01.22 | ₩15,263 | ₩15,343 | ₩15,236 | ₩15,316 | +0.35% | 4.7만 |
|---|
| 2026.01.21 | ₩15,356 | ₩15,396 | ₩15,263 | ₩15,263 | -0.61% | 1.8만 |
|---|
| 2026.01.20 | ₩15,436 | ₩15,476 | ₩15,356 | ₩15,356 | -0.52% | 4.6만 |
|---|
| 2026.01.16 | ₩15,503 | ₩15,530 | ₩15,423 | ₩15,476 | -0.17% | 1.8만 |
|---|
| 2026.01.15 | ₩15,517 | ₩15,517 | ₩15,490 | ₩15,490 | -0.17% | 2.1만 |
|---|
| 2026.01.14 | ₩15,543 | ₩15,597 | ₩15,543 | ₩15,557 | +0.09% | 1.6만 |
|---|
| 2026.01.13 | ₩15,517 | ₩15,543 | ₩15,476 | ₩15,530 | +0.09% | 1.8만 |
|---|
| 2026.01.12 | ₩15,436 | ₩15,503 | ₩15,410 | ₩15,463 | +0.17% | 1.5만 |
|---|
| 2026.01.09 | ₩15,530 | ₩15,530 | ₩15,396 | ₩15,503 | -0.17% | 3만 |
|---|
| 2026.01.08 | ₩15,476 | ₩15,543 | ₩15,423 | ₩15,476 | 0.00% | 3.5만 |
|---|
| 2026.01.07 | ₩15,370 | ₩15,517 | ₩15,356 | ₩15,503 | +0.87% | 2.1만 |
|---|
| 2026.01.06 | ₩15,423 | ₩15,423 | ₩15,330 | ₩15,343 | -0.52% | 2.4만 |
|---|
| 2026.01.05 | ₩15,463 | ₩15,517 | ₩15,330 | ₩15,370 | -0.60% | 5.6만 |
|---|
| 2026.01.02 | ₩15,436 | ₩15,436 | ₩15,250 | ₩15,316 | -0.78% | 2.9만 |
|---|
| 2025.12.31 | ₩15,343 | ₩15,476 | ₩15,330 | ₩15,356 | +0.09% | 3.2만 |
|---|
| 2025.12.30 | ₩15,383 | ₩15,476 | ₩15,223 | ₩15,330 | -0.35% | 9.6만 |
|---|
| 2025.12.29 | ₩15,463 | ₩15,463 | ₩15,303 | ₩15,330 | -0.86% | 7.6만 |
|---|
| 2025.12.26 | ₩15,476 | ₩15,476 | ₩15,356 | ₩15,356 | -0.78% | 5.5만 |
|---|
| 2025.12.24 | ₩15,423 | ₩15,476 | ₩15,423 | ₩15,436 | +0.09% | 1.4만 |
|---|
| 2025.12.23 | ₩15,423 | ₩15,450 | ₩15,316 | ₩15,410 | -0.09% | 7.9만 |
|---|
| 2025.12.22 | ₩15,370 | ₩15,610 | ₩15,316 | ₩15,316 | -0.35% | 5.9만 |
|---|
| 2025.12.19 | ₩15,383 | ₩15,490 | ₩15,303 | ₩15,356 | -0.17% | 8.6만 |
|---|
| 2025.12.18 | ₩15,410 | ₩15,450 | ₩15,343 | ₩15,343 | -0.43% | 8만 |
|---|
| 2025.12.17 | ₩15,383 | ₩15,423 | ₩15,250 | ₩15,343 | -0.26% | 6.3만 |
|---|
| 2025.12.16 | ₩15,343 | ₩15,410 | ₩15,276 | ₩15,396 | +0.35% | 5.7만 |
|---|
| 2025.12.15 | ₩15,597 | ₩15,823 | ₩15,450 | ₩15,503 | -0.60% | 5.4만 |
|---|
| 2025.12.12 | ₩15,583 | ₩15,583 | ₩15,490 | ₩15,490 | -0.60% | 2.2만 |
|---|
| 2025.12.11 | ₩15,650 | ₩15,743 | ₩15,583 | ₩15,610 | -0.26% | 4.3만 |
|---|
| 2025.12.10 | ₩15,583 | ₩15,637 | ₩15,530 | ₩15,583 | 0.00% | 6.6만 |
|---|
| 2025.12.09 | ₩15,450 | ₩15,677 | ₩15,450 | ₩15,530 | +0.52% | 6.8만 |
|---|
| 2025.12.08 | ₩15,570 | ₩15,583 | ₩15,410 | ₩15,490 | -0.51% | 5.9만 |
|---|
| 2025.12.05 | ₩15,530 | ₩15,610 | ₩15,463 | ₩15,570 | +0.26% | 5.5만 |
|---|
| 2025.12.04 | ₩15,476 | ₩15,583 | ₩15,436 | ₩15,490 | +0.09% | 9.9만 |
|---|
| 2025.12.03 | ₩15,330 | ₩15,476 | ₩15,263 | ₩15,476 | +0.96% | 6.2만 |
|---|
| 2025.12.02 | ₩15,210 | ₩15,276 | ₩15,196 | ₩15,276 | +0.44% | 3.4만 |
|---|
| 2025.12.01 | ₩15,290 | ₩15,290 | ₩15,183 | ₩15,210 | -0.52% | 5.9만 |
|---|
| 2025.11.28 | ₩15,290 | ₩15,330 | ₩15,210 | ₩15,330 | +0.26% | 1.6만 |
|---|
| 2025.11.26 | ₩15,236 | ₩15,330 | ₩15,156 | ₩15,236 | 0.00% | 4.7만 |
|---|
| 2025.11.25 | ₩15,143 | ₩15,236 | ₩15,050 | ₩15,236 | +0.62% | 6.3만 |
|---|
| 2025.11.24 | ₩14,943 | ₩15,116 | ₩14,943 | ₩15,050 | +0.71% | 3.6만 |
|---|
| 2025.11.21 | ₩14,916 | ₩14,983 | ₩14,863 | ₩14,943 | +0.18% | 8.6만 |
|---|
| 2025.11.20 | ₩14,943 | ₩14,943 | ₩14,823 | ₩14,903 | -0.27% | 3.1만 |
|---|
| 2025.11.19 | ₩14,943 | ₩14,969 | ₩14,876 | ₩14,889 | -0.36% | 2.8만 |
|---|
| 2025.11.18 | ₩14,876 | ₩14,956 | ₩14,863 | ₩14,889 | +0.09% | 5만 |
|---|
| 2025.11.17 | ₩14,969 | ₩14,969 | ₩14,836 | ₩14,889 | -0.53% | 2.2만 |
|---|
| 2025.11.14 | ₩14,876 | ₩15,036 | ₩14,809 | ₩15,010 | +0.90% | 4.4만 |
|---|
| 2025.11.13 | ₩14,783 | ₩14,929 | ₩14,703 | ₩14,876 | +0.63% | 3.6만 |
|---|
| 2025.11.12 | ₩14,783 | ₩14,783 | ₩14,689 | ₩14,743 | -0.27% | 3.5만 |
|---|
| 2025.11.11 | ₩14,769 | ₩14,956 | ₩14,756 | ₩14,756 | -0.09% | 4.7만 |
|---|
| 2025.11.10 | ₩14,689 | ₩14,836 | ₩14,689 | ₩14,756 | +0.45% | 1.2만 |
|---|
| 2025.11.07 | ₩14,623 | ₩14,769 | ₩14,596 | ₩14,623 | 0.00% | 7.1만 |
|---|
| 2025.11.06 | ₩14,703 | ₩14,783 | ₩14,649 | ₩14,729 | +0.18% | 3.7만 |
|---|
| 2025.11.05 | ₩14,623 | ₩14,636 | ₩14,583 | ₩14,636 | +0.09% | 2.3만 |
|---|
| 2025.11.04 | ₩14,609 | ₩14,623 | ₩14,556 | ₩14,556 | -0.37% | 2.5만 |
|---|
| 2025.11.03 | ₩14,609 | ₩14,663 | ₩14,543 | ₩14,609 | 0.00% | 3.3만 |
|---|
| 2025.10.31 | ₩14,489 | ₩14,676 | ₩14,489 | ₩14,676 | +1.29% | 3.1만 |
|---|
| 2025.10.30 | ₩14,529 | ₩14,596 | ₩14,489 | ₩14,556 | +0.18% | 4.5만 |
|---|
| 2025.10.29 | ₩14,543 | ₩14,609 | ₩14,503 | ₩14,503 | -0.28% | 4.1만 |
|---|
| 2025.10.28 | ₩14,569 | ₩14,583 | ₩14,489 | ₩14,583 | +0.09% | 3.3만 |
|---|
| 2025.10.27 | ₩14,543 | ₩14,596 | ₩14,476 | ₩14,503 | -0.28% | 1.7만 |
|---|
| 2025.10.24 | ₩14,476 | ₩14,569 | ₩14,476 | ₩14,529 | +0.37% | 1.9만 |
|---|
| 2025.10.23 | ₩14,569 | ₩14,743 | ₩14,382 | ₩14,449 | -0.82% | 12.7만 |
|---|
| 2025.10.22 | ₩14,756 | ₩14,809 | ₩14,529 | ₩14,556 | -1.36% | 8.7만 |
|---|
| 2025.10.21 | ₩14,889 | ₩14,916 | ₩14,729 | ₩14,769 | -0.81% | 2.2만 |
|---|
| 2025.10.20 | ₩14,809 | ₩14,916 | ₩14,769 | ₩14,823 | +0.09% | 2.8만 |
|---|
| 2025.10.17 | ₩14,996 | ₩14,996 | ₩14,743 | ₩14,743 | -1.69% | 6만 |
|---|
| 2025.10.16 | ₩15,023 | ₩15,196 | ₩14,916 | ₩14,996 | -0.18% | 4.8만 |
|---|
| 2025.10.15 | ₩14,956 | ₩15,170 | ₩14,956 | ₩15,036 | +0.54% | 2.7만 |
|---|
| 2025.10.14 | ₩14,929 | ₩14,996 | ₩14,903 | ₩14,903 | -0.18% | 1.3만 |
|---|
| 2025.10.13 | ₩14,929 | ₩14,983 | ₩14,876 | ₩14,889 | -0.27% | 1.9만 |
|---|
| 2025.10.10 | ₩14,703 | ₩14,969 | ₩14,703 | ₩14,929 | +1.54% | 3.3만 |
|---|