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 | ₩12,442 | ₩12,670 | ₩12,429 | ₩12,656 | +1.72% | 6.4만 |
| 2026.10.08 | ₩12,442 | ₩12,549 | ₩12,282 | ₩12,416 | -0.22% | 8.6만 |
| 2026.10.07 | ₩12,723 | ₩12,723 | ₩12,456 | ₩12,456 | -2.10% | 7.8만 |
| 2026.10.06 | ₩12,509 | ₩12,911 | ₩12,496 | ₩12,804 | +2.35% | 14.3만 |
| 2026.10.05 | ₩12,911 | ₩12,911 | ₩12,536 | ₩12,603 | -2.38% | 2.8만 |
| 2026.10.02 | ₩12,897 | ₩12,951 | ₩12,777 | ₩12,884 | -0.10% | 5.2만 |
| 2026.10.01 | ₩12,563 | ₩12,857 | ₩12,509 | ₩12,763 | +1.60% | 12.3만 |
| 2026.09.30 | ₩12,362 | ₩12,630 | ₩12,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,523 |
| +1.30% |
| 9.6만 |
| 2026.09.29 | ₩12,201 | ₩12,362 | ₩12,028 | ₩12,215 | +0.11% | 14.8만 |
|---|
| 2026.09.28 | ₩12,442 | ₩12,563 | ₩12,242 | ₩12,242 | -1.61% | 8.4만 |
|---|
| 2026.09.25 | ₩12,576 | ₩12,630 | ₩12,442 | ₩12,576 | 0.00% | 4.8만 |
|---|
| 2026.09.24 | ₩12,603 | ₩12,777 | ₩12,509 | ₩12,509 | -0.74% | 7.4만 |
|---|
| 2026.09.23 | ₩13,138 | ₩13,138 | ₩12,710 | ₩12,723 | -3.16% | 8.8만 |
|---|
| 2026.09.22 | ₩13,165 | ₩13,232 | ₩13,098 | ₩13,098 | -0.51% | 5.5만 |
|---|
| 2026.09.21 | ₩13,446 | ₩13,446 | ₩13,245 | ₩13,272 | -1.29% | 2만 |
|---|
| 2026.09.18 | ₩13,392 | ₩13,446 | ₩13,272 | ₩13,432 | +0.30% | 2만 |
|---|
| 2026.09.17 | ₩13,272 | ₩13,365 | ₩13,245 | ₩13,339 | +0.50% | 3.8만 |
|---|
| 2026.09.16 | ₩13,272 | ₩13,365 | ₩13,205 | ₩13,245 | -0.20% | 6만 |
|---|
| 2026.09.15 | ₩13,432 | ₩13,432 | ₩13,191 | ₩13,285 | -1.10% | 3.3만 |
|---|
| 2026.09.14 | ₩13,312 | ₩13,446 | ₩13,111 | ₩13,406 | +0.70% | 15.9만 |
|---|
| 2026.09.11 | ₩13,392 | ₩13,486 | ₩13,379 | ₩13,459 | +0.50% | 6.6만 |
|---|
| 2026.09.10 | ₩13,713 | ₩13,767 | ₩13,352 | ₩13,379 | -2.44% | 10.2만 |
|---|
| 2026.09.09 | ₩13,914 | ₩13,927 | ₩13,713 | ₩13,727 | -1.35% | 3.1만 |
|---|
| 2026.09.08 | ₩13,967 | ₩13,981 | ₩13,874 | ₩13,941 | -0.19% | 2.6만 |
|---|
| 2026.09.04 | ₩14,061 | ₩14,061 | ₩13,887 | ₩13,967 | -0.67% | 6만 |
|---|
| 2026.09.03 | ₩14,101 | ₩14,141 | ₩13,994 | ₩14,034 | -0.47% | 3.4만 |
|---|
| 2026.09.02 | ₩14,168 | ₩14,168 | ₩14,088 | ₩14,101 | -0.47% | 1.7만 |
|---|
| 2026.09.01 | ₩14,302 | ₩14,302 | ₩14,155 | ₩14,168 | -0.94% | 4.1만 |
|---|
| 2026.08.31 | ₩14,422 | ₩14,422 | ₩14,302 | ₩14,329 | -0.65% | 3.1만 |
|---|
| 2026.08.28 | ₩14,369 | ₩14,436 | ₩14,315 | ₩14,382 | +0.09% | 2.1만 |
|---|
| 2026.08.27 | ₩14,449 | ₩14,449 | ₩14,369 | ₩14,382 | -0.46% | 3.7천 |
|---|
| 2026.08.26 | ₩14,503 | ₩14,570 | ₩14,382 | ₩14,422 | -0.55% | 1.1만 |
|---|
| 2026.08.25 | ₩14,476 | ₩14,489 | ₩14,422 | ₩14,449 | -0.18% | 6.6천 |
|---|
| 2026.08.24 | ₩14,422 | ₩14,422 | ₩14,315 | ₩14,369 | -0.37% | 2.1천 |
|---|
| 2026.08.21 | ₩14,489 | ₩14,489 | ₩14,355 | ₩14,355 | -0.92% | 2만 |
|---|
| 2026.08.20 | ₩14,476 | ₩14,556 | ₩14,315 | ₩14,449 | -0.18% | 5.5만 |
|---|
| 2026.08.19 | ₩14,663 | ₩14,703 | ₩14,503 | ₩14,570 | -0.64% | 2.1만 |
|---|
| 2026.08.18 | ₩14,717 | ₩14,717 | ₩14,570 | ₩14,610 | -0.73% | 1.6만 |
|---|
| 2026.08.17 | ₩14,931 | ₩14,931 | ₩14,690 | ₩14,703 | -1.52% | 2.8만 |
|---|
| 2026.08.14 | ₩15,078 | ₩15,078 | ₩14,877 | ₩15,024 | -0.35% | 1만 |
|---|
| 2026.08.13 | ₩14,864 | ₩15,105 | ₩14,864 | ₩15,065 | +1.35% | 1.5만 |
|---|
| 2026.08.12 | ₩15,078 | ₩15,145 | ₩14,850 | ₩14,850 | -1.51% | 3.2만 |
|---|
| 2026.08.11 | ₩15,225 | ₩15,252 | ₩14,957 | ₩15,065 | -1.05% | 3.9만 |
|---|
| 2026.08.10 | ₩15,238 | ₩15,319 | ₩15,238 | ₩15,265 | +0.18% | 1.2만 |
|---|
| 2026.08.07 | ₩15,225 | ₩15,292 | ₩15,078 | ₩15,292 | +0.44% | 2.2만 |
|---|
| 2026.08.06 | ₩15,105 | ₩15,158 | ₩14,984 | ₩15,065 | -0.27% | 1.6만 |
|---|
| 2026.08.05 | ₩14,984 | ₩15,011 | ₩14,784 | ₩14,984 | 0.00% | 3만 |
|---|
| 2026.08.04 | ₩14,690 | ₩14,864 | ₩14,543 | ₩14,864 | +1.18% | 2.6만 |
|---|
| 2026.08.03 | ₩14,610 | ₩14,717 | ₩14,422 | ₩14,717 | +0.73% | 2.9만 |
|---|
| 2026.07.31 | ₩14,610 | ₩14,663 | ₩14,382 | ₩14,529 | -0.55% | 2.6만 |
|---|
| 2026.07.30 | ₩14,690 | ₩14,757 | ₩14,516 | ₩14,636 | -0.36% | 5만 |
|---|
| 2026.07.29 | ₩14,730 | ₩14,797 | ₩14,583 | ₩14,717 | -0.09% | 2.1만 |
|---|
| 2026.07.28 | ₩14,770 | ₩14,770 | ₩14,636 | ₩14,730 | -0.27% | 2.1만 |
|---|
| 2026.07.27 | ₩15,024 | ₩15,024 | ₩14,717 | ₩14,743 | -1.87% | 2.9만 |
|---|
| 2026.07.24 | ₩14,891 | ₩14,904 | ₩14,810 | ₩14,850 | -0.27% | 2.3만 |
|---|
| 2026.07.23 | ₩14,957 | ₩14,971 | ₩14,837 | ₩14,877 | -0.54% | 1.4만 |
|---|
| 2026.07.22 | ₩15,118 | ₩15,118 | ₩15,024 | ₩15,038 | -0.53% | 2.5만 |
|---|
| 2026.07.21 | ₩15,212 | ₩15,225 | ₩15,105 | ₩15,131 | -0.53% | 3.4만 |
|---|
| 2026.07.20 | ₩15,238 | ₩15,238 | ₩15,145 | ₩15,185 | -0.35% | 3.7천 |
|---|
| 2026.07.17 | ₩15,225 | ₩15,252 | ₩15,212 | ₩15,212 | -0.09% | 5.4천 |
|---|
| 2026.07.16 | ₩15,198 | ₩15,292 | ₩15,198 | ₩15,212 | +0.09% | 1.2만 |
|---|
| 2026.07.15 | ₩15,319 | ₩15,345 | ₩15,145 | ₩15,145 | -1.14% | 1.3만 |
|---|
| 2026.07.14 | ₩15,158 | ₩15,399 | ₩15,158 | ₩15,399 | +1.59% | 2.5만 |
|---|
| 2026.07.13 | ₩15,238 | ₩15,265 | ₩15,131 | ₩15,225 | -0.09% | 4.7천 |
|---|
| 2026.07.10 | ₩15,091 | ₩15,265 | ₩15,078 | ₩15,131 | +0.27% | 8.1만 |
|---|
| 2026.07.09 | ₩15,145 | ₩15,225 | ₩15,105 | ₩15,105 | -0.27% | 8.6만 |
|---|
| 2026.07.08 | ₩15,319 | ₩15,359 | ₩15,105 | ₩15,172 | -0.96% | 1.3만 |
|---|
| 2026.07.07 | ₩15,252 | ₩15,332 | ₩15,252 | ₩15,319 | +0.44% | 3.4천 |
|---|
| 2026.07.06 | ₩15,439 | ₩15,493 | ₩15,345 | ₩15,345 | -0.61% | 1.5만 |
|---|
| 2026.07.02 | ₩15,519 | ₩15,519 | ₩15,319 | ₩15,319 | -1.29% | 1.2만 |
|---|
| 2026.07.01 | ₩15,479 | ₩15,546 | ₩15,439 | ₩15,439 | -0.26% | 2.2만 |
|---|
| 2026.06.30 | ₩15,546 | ₩15,546 | ₩15,412 | ₩15,493 | -0.34% | 3.5만 |
|---|
| 2026.06.29 | ₩15,292 | ₩15,453 | ₩15,198 | ₩15,453 | +1.05% | 3.8만 |
|---|
| 2026.06.26 | ₩15,118 | ₩15,279 | ₩15,118 | ₩15,198 | +0.53% | 5.5천 |
|---|
| 2026.06.25 | ₩15,091 | ₩15,332 | ₩15,038 | ₩15,225 | +0.89% | 2.2만 |
|---|
| 2026.06.24 | ₩15,091 | ₩15,185 | ₩15,051 | ₩15,078 | -0.09% | 1.7만 |
|---|
| 2026.06.23 | ₩14,931 | ₩15,051 | ₩14,891 | ₩15,051 | +0.81% | 1.2만 |
|---|
| 2026.06.22 | ₩15,024 | ₩15,051 | ₩14,904 | ₩14,944 | -0.53% | 1.1만 |
|---|
| 2026.06.18 | ₩15,225 | ₩15,225 | ₩14,957 | ₩14,957 | -1.76% | 2.6만 |
|---|
| 2026.06.17 | ₩15,225 | ₩15,225 | ₩15,051 | ₩15,078 | -0.97% | 1.9만 |
|---|
| 2026.06.16 | ₩15,024 | ₩15,252 | ₩15,024 | ₩15,145 | +0.80% | 2.4만 |
|---|
| 2026.06.15 | ₩15,024 | ₩15,091 | ₩15,011 | ₩15,078 | +0.36% | 1.7만 |
|---|
| 2026.06.12 | ₩14,917 | ₩15,332 | ₩14,904 | ₩15,118 | +1.35% | 5.2만 |
|---|
| 2026.06.11 | ₩14,891 | ₩15,065 | ₩14,850 | ₩14,998 | +0.72% | 4.2만 |
|---|
| 2026.06.10 | ₩14,971 | ₩15,024 | ₩14,864 | ₩14,957 | -0.09% | 1만 |
|---|
| 2026.06.09 | ₩14,757 | ₩15,024 | ₩14,757 | ₩14,984 | +1.54% | 9.6천 |
|---|
| 2026.06.08 | ₩14,931 | ₩14,931 | ₩14,743 | ₩14,743 | -1.25% | 9.5천 |
|---|
| 2026.06.05 | ₩14,610 | ₩14,877 | ₩14,610 | ₩14,797 | +1.28% | 1.1만 |
|---|
| 2026.06.04 | ₩14,784 | ₩14,837 | ₩14,623 | ₩14,797 | +0.09% | 1만 |
|---|
| 2026.06.03 | ₩14,636 | ₩14,784 | ₩14,636 | ₩14,757 | +0.82% | 1만 |
|---|
| 2026.06.02 | ₩14,717 | ₩14,797 | ₩14,703 | ₩14,703 | -0.09% | 6.9천 |
|---|
| 2026.06.01 | ₩14,770 | ₩14,810 | ₩14,690 | ₩14,690 | -0.54% | 1.2만 |
|---|
| 2026.05.29 | ₩14,677 | ₩14,864 | ₩14,583 | ₩14,810 | +0.91% | 4.1만 |
|---|
| 2026.05.28 | ₩14,623 | ₩14,743 | ₩14,623 | ₩14,717 | +0.64% | 2.5만 |
|---|
| 2026.05.27 | ₩14,650 | ₩14,784 | ₩14,650 | ₩14,663 | +0.09% | 1.8만 |
|---|
| 2026.05.26 | ₩14,623 | ₩14,824 | ₩14,623 | ₩14,650 | +0.18% | 4.8만 |
|---|
| 2026.05.22 | ₩14,516 | ₩14,596 | ₩14,516 | ₩14,596 | +0.55% | 2.5만 |
|---|
| 2026.05.21 | ₩14,382 | ₩14,476 | ₩14,315 | ₩14,476 | +0.65% | 2.7만 |
|---|
| 2026.05.20 | ₩14,248 | ₩14,543 | ₩14,195 | ₩14,275 | +0.19% | 4.4만 |
|---|
| 2026.05.19 | ₩14,422 | ₩14,503 | ₩14,302 | ₩14,329 | -0.65% | 2.8만 |
|---|
| 2026.05.18 | ₩14,315 | ₩14,476 | ₩14,302 | ₩14,476 | +1.12% | 3.5만 |
|---|
| 2026.05.15 | ₩14,516 | ₩14,610 | ₩14,409 | ₩14,422 | -0.65% | 4.1만 |
|---|
| 2026.05.14 | ₩14,717 | ₩14,784 | ₩14,703 | ₩14,703 | -0.09% | 6.9만 |
|---|
| 2026.05.13 | ₩14,917 | ₩14,984 | ₩14,877 | ₩14,877 | -0.27% | 2만 |
|---|
| 2026.05.12 | ₩14,784 | ₩15,038 | ₩14,784 | ₩14,837 | +0.36% | 3.2만 |
|---|
| 2026.05.11 | ₩14,944 | ₩15,118 | ₩14,904 | ₩14,917 | -0.18% | 3.2만 |
|---|
| 2026.05.08 | ₩15,105 | ₩15,105 | ₩14,917 | ₩15,038 | -0.44% | 1.4만 |
|---|
| 2026.05.07 | ₩15,105 | ₩15,105 | ₩14,891 | ₩14,957 | -0.97% | 2.5만 |
|---|
| 2026.05.06 | ₩15,011 | ₩15,011 | ₩14,957 | ₩14,984 | -0.18% | 6천 |
|---|
| 2026.05.05 | ₩14,784 | ₩14,998 | ₩14,784 | ₩14,864 | +0.54% | 2.5만 |
|---|
| 2026.05.04 | ₩15,011 | ₩15,011 | ₩14,904 | ₩14,917 | -0.62% | 9.3천 |
|---|
| 2026.05.01 | ₩15,065 | ₩15,065 | ₩14,824 | ₩15,024 | -0.27% | 1.7만 |
|---|
| 2026.04.30 | ₩15,131 | ₩15,131 | ₩14,877 | ₩14,957 | -1.15% | 3.1만 |
|---|
| 2026.04.29 | ₩14,944 | ₩15,158 | ₩14,931 | ₩14,998 | +0.36% | 2.3만 |
|---|
| 2026.04.28 | ₩15,051 | ₩15,131 | ₩14,810 | ₩15,038 | -0.09% | 1.6만 |
|---|
| 2026.04.27 | ₩15,145 | ₩15,172 | ₩15,024 | ₩15,172 | +0.18% | 8.9천 |
|---|
| 2026.04.24 | ₩15,091 | ₩15,118 | ₩14,850 | ₩15,038 | -0.35% | 2.4만 |
|---|
| 2026.04.23 | ₩15,158 | ₩15,158 | ₩14,944 | ₩15,065 | -0.62% | 1.6만 |
|---|
| 2026.04.22 | ₩15,252 | ₩15,252 | ₩14,944 | ₩15,065 | -1.23% | 1.8만 |
|---|
| 2026.04.21 | ₩15,131 | ₩15,238 | ₩15,051 | ₩15,051 | -0.53% | 1.5만 |
|---|
| 2026.04.20 | ₩15,051 | ₩15,185 | ₩14,931 | ₩15,105 | +0.36% | 2.6만 |
|---|
| 2026.04.17 | ₩15,011 | ₩15,292 | ₩15,011 | ₩15,131 | +0.80% | 4.1만 |
|---|
| 2026.04.16 | ₩15,105 | ₩15,105 | ₩14,891 | ₩14,984 | -0.80% | 2.9만 |
|---|
| 2026.04.15 | ₩14,904 | ₩15,091 | ₩14,891 | ₩14,998 | +0.63% | 1.7만 |
|---|
| 2026.04.14 | ₩15,078 | ₩15,078 | ₩14,824 | ₩14,971 | -0.71% | 1.7만 |
|---|
| 2026.04.13 | ₩15,078 | ₩15,078 | ₩14,810 | ₩15,024 | -0.35% | 5천 |
|---|
| 2026.04.10 | ₩14,944 | ₩14,944 | ₩14,810 | ₩14,904 | -0.27% | 2.4천 |
|---|
| 2026.04.09 | ₩14,971 | ₩15,131 | ₩14,837 | ₩14,944 | -0.18% | 3.3만 |
|---|
| 2026.04.08 | ₩15,078 | ₩15,078 | ₩14,917 | ₩14,917 | -1.06% | 2.6만 |
|---|
| 2026.04.07 | ₩14,690 | ₩14,757 | ₩14,636 | ₩14,743 | +0.36% | 1만 |
|---|
| 2026.04.06 | ₩14,743 | ₩14,944 | ₩14,650 | ₩14,717 | -0.18% | 1.5만 |
|---|
| 2026.04.02 | ₩14,904 | ₩14,971 | ₩14,717 | ₩14,797 | -0.72% | 1.8만 |
|---|
| 2026.04.01 | ₩14,677 | ₩14,864 | ₩14,556 | ₩14,824 | +1.00% | 1.5만 |
|---|
| 2026.03.31 | ₩14,396 | ₩14,663 | ₩14,248 | ₩14,636 | +1.67% | 3.3만 |
|---|
| 2026.03.30 | ₩14,315 | ₩14,382 | ₩14,155 | ₩14,289 | -0.19% | 3.1만 |
|---|
| 2026.03.27 | ₩14,182 | ₩14,289 | ₩14,061 | ₩14,141 | -0.28% | 7.5만 |
|---|
| 2026.03.26 | ₩14,382 | ₩14,382 | ₩14,222 | ₩14,235 | -1.02% | 1.1만 |
|---|
| 2026.03.25 | ₩14,489 | ₩14,570 | ₩14,329 | ₩14,409 | -0.55% | 4.3만 |
|---|
| 2026.03.24 | ₩14,449 | ₩14,583 | ₩14,422 | ₩14,462 | +0.09% | 4.5만 |
|---|
| 2026.03.23 | ₩14,810 | ₩14,810 | ₩14,489 | ₩14,503 | -2.08% | 4.4만 |
|---|
| 2026.03.20 | ₩14,824 | ₩14,904 | ₩14,636 | ₩14,636 | -1.26% | 2.8만 |
|---|
| 2026.03.19 | ₩15,198 | ₩15,198 | ₩14,784 | ₩14,957 | -1.58% | 6만 |
|---|
| 2026.03.18 | ₩15,238 | ₩15,279 | ₩15,024 | ₩15,172 | -0.44% | 2만 |
|---|
| 2026.03.17 | ₩15,158 | ₩15,292 | ₩15,158 | ₩15,238 | +0.53% | 1.6만 |
|---|
| 2026.03.16 | ₩15,118 | ₩15,198 | ₩15,118 | ₩15,131 | +0.09% | 2.9만 |
|---|
| 2026.03.13 | ₩15,252 | ₩15,252 | ₩14,971 | ₩15,158 | -0.61% | 2.3만 |
|---|
| 2026.03.12 | ₩15,372 | ₩15,372 | ₩15,185 | ₩15,198 | -1.13% | 4.9만 |
|---|
| 2026.03.11 | ₩15,493 | ₩15,506 | ₩15,305 | ₩15,412 | -0.52% | 4.5만 |
|---|
| 2026.03.10 | ₩15,065 | ₩15,533 | ₩15,051 | ₩15,453 | +2.58% | 9.3만 |
|---|
| 2026.03.09 | ₩14,797 | ₩15,105 | ₩14,717 | ₩15,091 | +1.99% | 3만 |
|---|
| 2026.03.06 | ₩14,850 | ₩15,051 | ₩14,757 | ₩14,810 | -0.27% | 3.4만 |
|---|
| 2026.03.05 | ₩15,051 | ₩15,065 | ₩14,797 | ₩14,797 | -1.69% | 5.8만 |
|---|
| 2026.03.04 | ₩15,386 | ₩15,386 | ₩15,065 | ₩15,131 | -1.65% | 4.6만 |
|---|
| 2026.03.03 | ₩15,198 | ₩15,667 | ₩15,131 | ₩15,386 | +1.23% | 5.3만 |
|---|
| 2026.03.02 | ₩15,493 | ₩15,573 | ₩15,065 | ₩15,372 | -0.78% | 6.3만 |
|---|
| 2026.02.27 | ₩15,653 | ₩15,787 | ₩15,493 | ₩15,493 | -1.03% | 7만 |
|---|
| 2026.02.26 | ₩15,747 | ₩15,760 | ₩15,613 | ₩15,640 | -0.68% | 3.3만 |
|---|
| 2026.02.25 | ₩15,707 | ₩15,774 | ₩15,680 | ₩15,747 | +0.26% | 5.1만 |
|---|
| 2026.02.24 | ₩15,720 | ₩15,760 | ₩15,640 | ₩15,707 | -0.09% | 5.7만 |
|---|
| 2026.02.23 | ₩15,693 | ₩15,747 | ₩15,613 | ₩15,613 | -0.51% | 3.1만 |
|---|
| 2026.02.20 | ₩15,586 | ₩15,720 | ₩15,586 | ₩15,653 | +0.43% | 3.7만 |
|---|
| 2026.02.19 | ₩15,854 | ₩15,854 | ₩15,586 | ₩15,626 | -1.43% | 2.6만 |
|---|
| 2026.02.18 | ₩15,921 | ₩15,961 | ₩15,693 | ₩15,814 | -0.67% | 1.9만 |
|---|
| 2026.02.17 | ₩16,055 | ₩16,148 | ₩15,747 | ₩15,881 | -1.08% | 4.8만 |
|---|
| 2026.02.13 | ₩16,108 | ₩16,188 | ₩16,081 | ₩16,148 | +0.25% | 2.8만 |
|---|
| 2026.02.12 | ₩16,014 | ₩16,148 | ₩16,001 | ₩16,095 | +0.50% | 2.3만 |
|---|
| 2026.02.11 | ₩16,001 | ₩16,055 | ₩15,921 | ₩16,055 | +0.33% | 3.5만 |
|---|
| 2026.02.10 | ₩15,840 | ₩16,001 | ₩15,814 | ₩15,961 | +0.76% | 2.7만 |
|---|
| 2026.02.09 | ₩15,667 | ₩15,840 | ₩15,586 | ₩15,787 | +0.77% | 10.5만 |
|---|
| 2026.02.06 | ₩15,667 | ₩15,760 | ₩15,573 | ₩15,653 | -0.09% | 3만 |
|---|
| 2026.02.05 | ₩15,573 | ₩15,693 | ₩15,519 | ₩15,667 | +0.60% | 3.5만 |
|---|
| 2026.02.04 | ₩15,345 | ₩15,733 | ₩15,319 | ₩15,573 | +1.48% | 9.3만 |
|---|
| 2026.02.03 | ₩15,412 | ₩15,453 | ₩15,345 | ₩15,345 | -0.43% | 2.6만 |
|---|
| 2026.02.02 | ₩15,345 | ₩15,412 | ₩15,292 | ₩15,372 | +0.17% | 1.7만 |
|---|
| 2026.01.30 | ₩15,399 | ₩15,426 | ₩15,332 | ₩15,345 | -0.35% | 5.1만 |
|---|
| 2026.01.29 | ₩15,252 | ₩15,426 | ₩15,225 | ₩15,399 | +0.96% | 3.5만 |
|---|
| 2026.01.28 | ₩15,292 | ₩15,345 | ₩15,225 | ₩15,345 | +0.35% | 5.5만 |
|---|
| 2026.01.27 | ₩15,252 | ₩15,345 | ₩15,238 | ₩15,292 | +0.26% | 2.2만 |
|---|
| 2026.01.26 | ₩15,332 | ₩15,372 | ₩15,225 | ₩15,279 | -0.35% | 3.3만 |
|---|
| 2026.01.23 | ₩15,345 | ₩15,345 | ₩15,265 | ₩15,305 | -0.26% | 3만 |
|---|
| 2026.01.22 | ₩15,305 | ₩15,386 | ₩15,279 | ₩15,359 | +0.35% | 4.7만 |
|---|
| 2026.01.21 | ₩15,399 | ₩15,439 | ₩15,305 | ₩15,305 | -0.61% | 1.8만 |
|---|
| 2026.01.20 | ₩15,479 | ₩15,519 | ₩15,399 | ₩15,399 | -0.52% | 4.6만 |
|---|
| 2026.01.16 | ₩15,546 | ₩15,573 | ₩15,466 | ₩15,519 | -0.17% | 1.8만 |
|---|
| 2026.01.15 | ₩15,560 | ₩15,560 | ₩15,533 | ₩15,533 | -0.17% | 2.1만 |
|---|
| 2026.01.14 | ₩15,586 | ₩15,640 | ₩15,586 | ₩15,600 | +0.09% | 1.6만 |
|---|
| 2026.01.13 | ₩15,560 | ₩15,586 | ₩15,519 | ₩15,573 | +0.09% | 1.8만 |
|---|
| 2026.01.12 | ₩15,479 | ₩15,546 | ₩15,453 | ₩15,506 | +0.17% | 1.5만 |
|---|
| 2026.01.09 | ₩15,573 | ₩15,573 | ₩15,439 | ₩15,546 | -0.17% | 3만 |
|---|
| 2026.01.08 | ₩15,519 | ₩15,586 | ₩15,466 | ₩15,519 | 0.00% | 3.5만 |
|---|
| 2026.01.07 | ₩15,412 | ₩15,560 | ₩15,399 | ₩15,546 | +0.87% | 2.1만 |
|---|
| 2026.01.06 | ₩15,466 | ₩15,466 | ₩15,372 | ₩15,386 | -0.52% | 2.4만 |
|---|
| 2026.01.05 | ₩15,506 | ₩15,560 | ₩15,372 | ₩15,412 | -0.60% | 5.6만 |
|---|
| 2026.01.02 | ₩15,479 | ₩15,479 | ₩15,292 | ₩15,359 | -0.78% | 2.9만 |
|---|
| 2025.12.31 | ₩15,386 | ₩15,519 | ₩15,372 | ₩15,399 | +0.09% | 3.2만 |
|---|
| 2025.12.30 | ₩15,426 | ₩15,519 | ₩15,265 | ₩15,372 | -0.35% | 9.6만 |
|---|
| 2025.12.29 | ₩15,506 | ₩15,506 | ₩15,345 | ₩15,372 | -0.86% | 7.6만 |
|---|
| 2025.12.26 | ₩15,519 | ₩15,519 | ₩15,399 | ₩15,399 | -0.78% | 5.5만 |
|---|
| 2025.12.24 | ₩15,466 | ₩15,519 | ₩15,466 | ₩15,479 | +0.09% | 1.4만 |
|---|
| 2025.12.23 | ₩15,466 | ₩15,493 | ₩15,359 | ₩15,453 | -0.09% | 7.9만 |
|---|
| 2025.12.22 | ₩15,412 | ₩15,653 | ₩15,359 | ₩15,359 | -0.35% | 5.9만 |
|---|
| 2025.12.19 | ₩15,426 | ₩15,533 | ₩15,345 | ₩15,399 | -0.17% | 8.6만 |
|---|
| 2025.12.18 | ₩15,453 | ₩15,493 | ₩15,386 | ₩15,386 | -0.43% | 8만 |
|---|
| 2025.12.17 | ₩15,426 | ₩15,466 | ₩15,292 | ₩15,386 | -0.26% | 6.3만 |
|---|
| 2025.12.16 | ₩15,386 | ₩15,453 | ₩15,319 | ₩15,439 | +0.35% | 5.7만 |
|---|
| 2025.12.15 | ₩15,640 | ₩15,867 | ₩15,493 | ₩15,546 | -0.60% | 5.4만 |
|---|
| 2025.12.12 | ₩15,626 | ₩15,626 | ₩15,533 | ₩15,533 | -0.60% | 2.2만 |
|---|
| 2025.12.11 | ₩15,693 | ₩15,787 | ₩15,626 | ₩15,653 | -0.26% | 4.3만 |
|---|
| 2025.12.10 | ₩15,626 | ₩15,680 | ₩15,573 | ₩15,626 | 0.00% | 6.6만 |
|---|
| 2025.12.09 | ₩15,493 | ₩15,720 | ₩15,493 | ₩15,573 | +0.52% | 6.8만 |
|---|
| 2025.12.08 | ₩15,613 | ₩15,626 | ₩15,453 | ₩15,533 | -0.51% | 5.9만 |
|---|
| 2025.12.05 | ₩15,573 | ₩15,653 | ₩15,506 | ₩15,613 | +0.26% | 5.5만 |
|---|
| 2025.12.04 | ₩15,519 | ₩15,626 | ₩15,479 | ₩15,533 | +0.09% | 9.9만 |
|---|
| 2025.12.03 | ₩15,372 | ₩15,519 | ₩15,305 | ₩15,519 | +0.96% | 6.2만 |
|---|
| 2025.12.02 | ₩15,252 | ₩15,319 | ₩15,238 | ₩15,319 | +0.44% | 3.4만 |
|---|
| 2025.12.01 | ₩15,332 | ₩15,332 | ₩15,225 | ₩15,252 | -0.52% | 5.9만 |
|---|
| 2025.11.28 | ₩15,332 | ₩15,372 | ₩15,252 | ₩15,372 | +0.26% | 1.6만 |
|---|
| 2025.11.26 | ₩15,279 | ₩15,372 | ₩15,198 | ₩15,279 | 0.00% | 4.7만 |
|---|
| 2025.11.25 | ₩15,185 | ₩15,279 | ₩15,091 | ₩15,279 | +0.62% | 6.3만 |
|---|
| 2025.11.24 | ₩14,984 | ₩15,158 | ₩14,984 | ₩15,091 | +0.71% | 3.6만 |
|---|
| 2025.11.21 | ₩14,957 | ₩15,024 | ₩14,904 | ₩14,984 | +0.18% | 8.6만 |
|---|
| 2025.11.20 | ₩14,984 | ₩14,984 | ₩14,864 | ₩14,944 | -0.27% | 3.1만 |
|---|
| 2025.11.19 | ₩14,984 | ₩15,011 | ₩14,917 | ₩14,931 | -0.36% | 2.8만 |
|---|
| 2025.11.18 | ₩14,917 | ₩14,998 | ₩14,904 | ₩14,931 | +0.09% | 5만 |
|---|
| 2025.11.17 | ₩15,011 | ₩15,011 | ₩14,877 | ₩14,931 | -0.53% | 2.2만 |
|---|
| 2025.11.14 | ₩14,917 | ₩15,078 | ₩14,850 | ₩15,051 | +0.90% | 4.4만 |
|---|
| 2025.11.13 | ₩14,824 | ₩14,971 | ₩14,743 | ₩14,917 | +0.63% | 3.6만 |
|---|
| 2025.11.12 | ₩14,824 | ₩14,824 | ₩14,730 | ₩14,784 | -0.27% | 3.5만 |
|---|
| 2025.11.11 | ₩14,810 | ₩14,998 | ₩14,797 | ₩14,797 | -0.09% | 4.7만 |
|---|
| 2025.11.10 | ₩14,730 | ₩14,877 | ₩14,730 | ₩14,797 | +0.45% | 1.2만 |
|---|
| 2025.11.07 | ₩14,663 | ₩14,810 | ₩14,636 | ₩14,663 | 0.00% | 7.1만 |
|---|
| 2025.11.06 | ₩14,743 | ₩14,824 | ₩14,690 | ₩14,770 | +0.18% | 3.7만 |
|---|
| 2025.11.05 | ₩14,663 | ₩14,677 | ₩14,623 | ₩14,677 | +0.09% | 2.3만 |
|---|
| 2025.11.04 | ₩14,650 | ₩14,663 | ₩14,596 | ₩14,596 | -0.37% | 2.5만 |
|---|
| 2025.11.03 | ₩14,650 | ₩14,703 | ₩14,583 | ₩14,650 | 0.00% | 3.3만 |
|---|
| 2025.10.31 | ₩14,529 | ₩14,717 | ₩14,529 | ₩14,717 | +1.29% | 3.1만 |
|---|
| 2025.10.30 | ₩14,570 | ₩14,636 | ₩14,529 | ₩14,596 | +0.18% | 4.5만 |
|---|
| 2025.10.29 | ₩14,583 | ₩14,650 | ₩14,543 | ₩14,543 | -0.28% | 4.1만 |
|---|
| 2025.10.28 | ₩14,610 | ₩14,623 | ₩14,529 | ₩14,623 | +0.09% | 3.3만 |
|---|
| 2025.10.27 | ₩14,583 | ₩14,636 | ₩14,516 | ₩14,543 | -0.28% | 1.7만 |
|---|
| 2025.10.24 | ₩14,516 | ₩14,610 | ₩14,516 | ₩14,570 | +0.37% | 1.9만 |
|---|
| 2025.10.23 | ₩14,610 | ₩14,784 | ₩14,422 | ₩14,489 | -0.82% | 12.7만 |
|---|
| 2025.10.22 | ₩14,797 | ₩14,850 | ₩14,570 | ₩14,596 | -1.36% | 8.7만 |
|---|
| 2025.10.21 | ₩14,931 | ₩14,957 | ₩14,770 | ₩14,810 | -0.81% | 2.2만 |
|---|
| 2025.10.20 | ₩14,850 | ₩14,957 | ₩14,810 | ₩14,864 | +0.09% | 2.8만 |
|---|
| 2025.10.17 | ₩15,038 | ₩15,038 | ₩14,784 | ₩14,784 | -1.69% | 6만 |
|---|
| 2025.10.16 | ₩15,065 | ₩15,238 | ₩14,957 | ₩15,038 | -0.18% | 4.8만 |
|---|
| 2025.10.15 | ₩14,998 | ₩15,212 | ₩14,998 | ₩15,078 | +0.54% | 2.7만 |
|---|
| 2025.10.14 | ₩14,971 | ₩15,038 | ₩14,944 | ₩14,944 | -0.18% | 1.3만 |
|---|
| 2025.10.13 | ₩14,971 | ₩15,024 | ₩14,917 | ₩14,931 | -0.27% | 1.9만 |
|---|
| 2025.10.10 | ₩14,743 | ₩15,011 | ₩14,743 | ₩14,971 | +1.54% | 3.3만 |
|---|