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 | ₩12,415 | ₩12,642 | ₩12,402 | ₩12,629 | +1.72% | 6.4만 |
| 2026.10.08 | ₩12,415 | ₩12,522 | ₩12,255 | ₩12,389 | -0.22% | 8.6만 |
| 2026.10.07 | ₩12,696 | ₩12,696 | ₩12,429 | ₩12,429 | -2.10% | 7.8만 |
| 2026.10.06 | ₩12,482 | ₩12,883 | ₩12,469 | ₩12,776 | +2.35% | 14.3만 |
| 2026.10.05 | ₩12,883 | ₩12,883 | ₩12,509 | ₩12,576 | -2.38% | 2.8만 |
| 2026.10.02 | ₩12,869 | ₩12,923 | ₩12,749 | ₩12,856 | -0.10% | 5.2만 |
| 2026.10.01 | ₩12,535 | ₩12,829 | ₩12,482 | ₩12,736 | +1.60% | 12.3만 |
| 2026.09.30 | ₩12,335 | ₩12,602 | ₩12,309 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,495 |
| +1.30% |
| 9.6만 |
| 2026.09.29 | ₩12,175 | ₩12,335 | ₩12,001 | ₩12,188 | +0.11% | 14.8만 |
|---|
| 2026.09.28 | ₩12,415 | ₩12,535 | ₩12,215 | ₩12,215 | -1.61% | 8.4만 |
|---|
| 2026.09.25 | ₩12,549 | ₩12,602 | ₩12,415 | ₩12,549 | 0.00% | 4.8만 |
|---|
| 2026.09.24 | ₩12,576 | ₩12,749 | ₩12,482 | ₩12,482 | -0.74% | 7.4만 |
|---|
| 2026.09.23 | ₩13,110 | ₩13,110 | ₩12,682 | ₩12,696 | -3.16% | 8.8만 |
|---|
| 2026.09.22 | ₩13,136 | ₩13,203 | ₩13,069 | ₩13,069 | -0.51% | 5.5만 |
|---|
| 2026.09.21 | ₩13,417 | ₩13,417 | ₩13,216 | ₩13,243 | -1.29% | 2만 |
|---|
| 2026.09.18 | ₩13,363 | ₩13,417 | ₩13,243 | ₩13,403 | +0.30% | 2만 |
|---|
| 2026.09.17 | ₩13,243 | ₩13,336 | ₩13,216 | ₩13,310 | +0.50% | 3.8만 |
|---|
| 2026.09.16 | ₩13,243 | ₩13,336 | ₩13,176 | ₩13,216 | -0.20% | 6만 |
|---|
| 2026.09.15 | ₩13,403 | ₩13,403 | ₩13,163 | ₩13,256 | -1.10% | 3.3만 |
|---|
| 2026.09.14 | ₩13,283 | ₩13,417 | ₩13,083 | ₩13,377 | +0.70% | 15.9만 |
|---|
| 2026.09.11 | ₩13,363 | ₩13,457 | ₩13,350 | ₩13,430 | +0.50% | 6.6만 |
|---|
| 2026.09.10 | ₩13,684 | ₩13,737 | ₩13,323 | ₩13,350 | -2.44% | 10.2만 |
|---|
| 2026.09.09 | ₩13,884 | ₩13,897 | ₩13,684 | ₩13,697 | -1.35% | 3.1만 |
|---|
| 2026.09.08 | ₩13,937 | ₩13,951 | ₩13,844 | ₩13,910 | -0.19% | 2.6만 |
|---|
| 2026.09.04 | ₩14,031 | ₩14,031 | ₩13,857 | ₩13,937 | -0.67% | 6만 |
|---|
| 2026.09.03 | ₩14,071 | ₩14,111 | ₩13,964 | ₩14,004 | -0.47% | 3.4만 |
|---|
| 2026.09.02 | ₩14,137 | ₩14,137 | ₩14,057 | ₩14,071 | -0.47% | 1.7만 |
|---|
| 2026.09.01 | ₩14,271 | ₩14,271 | ₩14,124 | ₩14,137 | -0.94% | 4.1만 |
|---|
| 2026.08.31 | ₩14,391 | ₩14,391 | ₩14,271 | ₩14,298 | -0.65% | 3.1만 |
|---|
| 2026.08.28 | ₩14,338 | ₩14,404 | ₩14,284 | ₩14,351 | +0.09% | 2.1만 |
|---|
| 2026.08.27 | ₩14,418 | ₩14,418 | ₩14,338 | ₩14,351 | -0.46% | 3.7천 |
|---|
| 2026.08.26 | ₩14,471 | ₩14,538 | ₩14,351 | ₩14,391 | -0.55% | 1.1만 |
|---|
| 2026.08.25 | ₩14,444 | ₩14,458 | ₩14,391 | ₩14,418 | -0.18% | 6.6천 |
|---|
| 2026.08.24 | ₩14,391 | ₩14,391 | ₩14,284 | ₩14,338 | -0.37% | 2.1천 |
|---|
| 2026.08.21 | ₩14,458 | ₩14,458 | ₩14,324 | ₩14,324 | -0.92% | 2만 |
|---|
| 2026.08.20 | ₩14,444 | ₩14,525 | ₩14,284 | ₩14,418 | -0.18% | 5.5만 |
|---|
| 2026.08.19 | ₩14,631 | ₩14,671 | ₩14,471 | ₩14,538 | -0.64% | 2.1만 |
|---|
| 2026.08.18 | ₩14,685 | ₩14,685 | ₩14,538 | ₩14,578 | -0.73% | 1.6만 |
|---|
| 2026.08.17 | ₩14,898 | ₩14,898 | ₩14,658 | ₩14,671 | -1.52% | 2.8만 |
|---|
| 2026.08.14 | ₩15,045 | ₩15,045 | ₩14,845 | ₩14,992 | -0.35% | 1만 |
|---|
| 2026.08.13 | ₩14,832 | ₩15,072 | ₩14,832 | ₩15,032 | +1.35% | 1.5만 |
|---|
| 2026.08.12 | ₩15,045 | ₩15,112 | ₩14,818 | ₩14,818 | -1.51% | 3.2만 |
|---|
| 2026.08.11 | ₩15,192 | ₩15,219 | ₩14,925 | ₩15,032 | -1.05% | 3.9만 |
|---|
| 2026.08.10 | ₩15,205 | ₩15,286 | ₩15,205 | ₩15,232 | +0.18% | 1.2만 |
|---|
| 2026.08.07 | ₩15,192 | ₩15,259 | ₩15,045 | ₩15,259 | +0.44% | 2.2만 |
|---|
| 2026.08.06 | ₩15,072 | ₩15,125 | ₩14,952 | ₩15,032 | -0.27% | 1.6만 |
|---|
| 2026.08.05 | ₩14,952 | ₩14,978 | ₩14,752 | ₩14,952 | 0.00% | 3만 |
|---|
| 2026.08.04 | ₩14,658 | ₩14,832 | ₩14,511 | ₩14,832 | +1.18% | 2.6만 |
|---|
| 2026.08.03 | ₩14,578 | ₩14,685 | ₩14,391 | ₩14,685 | +0.73% | 2.9만 |
|---|
| 2026.07.31 | ₩14,578 | ₩14,631 | ₩14,351 | ₩14,498 | -0.55% | 2.6만 |
|---|
| 2026.07.30 | ₩14,658 | ₩14,725 | ₩14,485 | ₩14,605 | -0.36% | 5만 |
|---|
| 2026.07.29 | ₩14,698 | ₩14,765 | ₩14,551 | ₩14,685 | -0.09% | 2.1만 |
|---|
| 2026.07.28 | ₩14,738 | ₩14,738 | ₩14,605 | ₩14,698 | -0.27% | 2.1만 |
|---|
| 2026.07.27 | ₩14,992 | ₩14,992 | ₩14,685 | ₩14,711 | -1.87% | 2.9만 |
|---|
| 2026.07.24 | ₩14,858 | ₩14,872 | ₩14,778 | ₩14,818 | -0.27% | 2.3만 |
|---|
| 2026.07.23 | ₩14,925 | ₩14,938 | ₩14,805 | ₩14,845 | -0.54% | 1.4만 |
|---|
| 2026.07.22 | ₩15,085 | ₩15,085 | ₩14,992 | ₩15,005 | -0.53% | 2.5만 |
|---|
| 2026.07.21 | ₩15,179 | ₩15,192 | ₩15,072 | ₩15,099 | -0.53% | 3.4만 |
|---|
| 2026.07.20 | ₩15,205 | ₩15,205 | ₩15,112 | ₩15,152 | -0.35% | 3.7천 |
|---|
| 2026.07.17 | ₩15,192 | ₩15,219 | ₩15,179 | ₩15,179 | -0.09% | 5.4천 |
|---|
| 2026.07.16 | ₩15,165 | ₩15,259 | ₩15,165 | ₩15,179 | +0.09% | 1.2만 |
|---|
| 2026.07.15 | ₩15,286 | ₩15,312 | ₩15,112 | ₩15,112 | -1.14% | 1.3만 |
|---|
| 2026.07.14 | ₩15,125 | ₩15,366 | ₩15,125 | ₩15,366 | +1.59% | 2.5만 |
|---|
| 2026.07.13 | ₩15,205 | ₩15,232 | ₩15,099 | ₩15,192 | -0.09% | 4.7천 |
|---|
| 2026.07.10 | ₩15,059 | ₩15,232 | ₩15,045 | ₩15,099 | +0.27% | 8.1만 |
|---|
| 2026.07.09 | ₩15,112 | ₩15,192 | ₩15,072 | ₩15,072 | -0.27% | 8.6만 |
|---|
| 2026.07.08 | ₩15,286 | ₩15,326 | ₩15,072 | ₩15,139 | -0.96% | 1.3만 |
|---|
| 2026.07.07 | ₩15,219 | ₩15,299 | ₩15,219 | ₩15,286 | +0.44% | 3.4천 |
|---|
| 2026.07.06 | ₩15,406 | ₩15,459 | ₩15,312 | ₩15,312 | -0.61% | 1.5만 |
|---|
| 2026.07.02 | ₩15,486 | ₩15,486 | ₩15,286 | ₩15,286 | -1.29% | 1.2만 |
|---|
| 2026.07.01 | ₩15,446 | ₩15,512 | ₩15,406 | ₩15,406 | -0.26% | 2.2만 |
|---|
| 2026.06.30 | ₩15,512 | ₩15,512 | ₩15,379 | ₩15,459 | -0.34% | 3.5만 |
|---|
| 2026.06.29 | ₩15,259 | ₩15,419 | ₩15,165 | ₩15,419 | +1.05% | 3.8만 |
|---|
| 2026.06.26 | ₩15,085 | ₩15,245 | ₩15,085 | ₩15,165 | +0.53% | 5.5천 |
|---|
| 2026.06.25 | ₩15,059 | ₩15,299 | ₩15,005 | ₩15,192 | +0.89% | 2.2만 |
|---|
| 2026.06.24 | ₩15,059 | ₩15,152 | ₩15,019 | ₩15,045 | -0.09% | 1.7만 |
|---|
| 2026.06.23 | ₩14,898 | ₩15,019 | ₩14,858 | ₩15,019 | +0.81% | 1.2만 |
|---|
| 2026.06.22 | ₩14,992 | ₩15,019 | ₩14,872 | ₩14,912 | -0.53% | 1.1만 |
|---|
| 2026.06.18 | ₩15,192 | ₩15,192 | ₩14,925 | ₩14,925 | -1.76% | 2.6만 |
|---|
| 2026.06.17 | ₩15,192 | ₩15,192 | ₩15,019 | ₩15,045 | -0.97% | 1.9만 |
|---|
| 2026.06.16 | ₩14,992 | ₩15,219 | ₩14,992 | ₩15,112 | +0.80% | 2.4만 |
|---|
| 2026.06.15 | ₩14,992 | ₩15,059 | ₩14,978 | ₩15,045 | +0.36% | 1.7만 |
|---|
| 2026.06.12 | ₩14,885 | ₩15,299 | ₩14,872 | ₩15,085 | +1.35% | 5.2만 |
|---|
| 2026.06.11 | ₩14,858 | ₩15,032 | ₩14,818 | ₩14,965 | +0.72% | 4.2만 |
|---|
| 2026.06.10 | ₩14,938 | ₩14,992 | ₩14,832 | ₩14,925 | -0.09% | 1만 |
|---|
| 2026.06.09 | ₩14,725 | ₩14,992 | ₩14,725 | ₩14,952 | +1.54% | 9.6천 |
|---|
| 2026.06.08 | ₩14,898 | ₩14,898 | ₩14,711 | ₩14,711 | -1.25% | 9.5천 |
|---|
| 2026.06.05 | ₩14,578 | ₩14,845 | ₩14,578 | ₩14,765 | +1.28% | 1.1만 |
|---|
| 2026.06.04 | ₩14,752 | ₩14,805 | ₩14,591 | ₩14,765 | +0.09% | 1만 |
|---|
| 2026.06.03 | ₩14,605 | ₩14,752 | ₩14,605 | ₩14,725 | +0.82% | 1만 |
|---|
| 2026.06.02 | ₩14,685 | ₩14,765 | ₩14,671 | ₩14,671 | -0.09% | 6.9천 |
|---|
| 2026.06.01 | ₩14,738 | ₩14,778 | ₩14,658 | ₩14,658 | -0.54% | 1.2만 |
|---|
| 2026.05.29 | ₩14,645 | ₩14,832 | ₩14,551 | ₩14,778 | +0.91% | 4.1만 |
|---|
| 2026.05.28 | ₩14,591 | ₩14,711 | ₩14,591 | ₩14,685 | +0.64% | 2.5만 |
|---|
| 2026.05.27 | ₩14,618 | ₩14,752 | ₩14,618 | ₩14,631 | +0.09% | 1.8만 |
|---|
| 2026.05.26 | ₩14,591 | ₩14,792 | ₩14,591 | ₩14,618 | +0.18% | 4.8만 |
|---|
| 2026.05.22 | ₩14,485 | ₩14,565 | ₩14,485 | ₩14,565 | +0.55% | 2.5만 |
|---|
| 2026.05.21 | ₩14,351 | ₩14,444 | ₩14,284 | ₩14,444 | +0.65% | 2.7만 |
|---|
| 2026.05.20 | ₩14,218 | ₩14,511 | ₩14,164 | ₩14,244 | +0.19% | 4.4만 |
|---|
| 2026.05.19 | ₩14,391 | ₩14,471 | ₩14,271 | ₩14,298 | -0.65% | 2.8만 |
|---|
| 2026.05.18 | ₩14,284 | ₩14,444 | ₩14,271 | ₩14,444 | +1.12% | 3.5만 |
|---|
| 2026.05.15 | ₩14,485 | ₩14,578 | ₩14,378 | ₩14,391 | -0.65% | 4.1만 |
|---|
| 2026.05.14 | ₩14,685 | ₩14,752 | ₩14,671 | ₩14,671 | -0.09% | 6.9만 |
|---|
| 2026.05.13 | ₩14,885 | ₩14,952 | ₩14,845 | ₩14,845 | -0.27% | 2만 |
|---|
| 2026.05.12 | ₩14,752 | ₩15,005 | ₩14,752 | ₩14,805 | +0.36% | 3.2만 |
|---|
| 2026.05.11 | ₩14,912 | ₩15,085 | ₩14,872 | ₩14,885 | -0.18% | 3.2만 |
|---|
| 2026.05.08 | ₩15,072 | ₩15,072 | ₩14,885 | ₩15,005 | -0.44% | 1.4만 |
|---|
| 2026.05.07 | ₩15,072 | ₩15,072 | ₩14,858 | ₩14,925 | -0.97% | 2.5만 |
|---|
| 2026.05.06 | ₩14,978 | ₩14,978 | ₩14,925 | ₩14,952 | -0.18% | 6천 |
|---|
| 2026.05.05 | ₩14,752 | ₩14,965 | ₩14,752 | ₩14,832 | +0.54% | 2.5만 |
|---|
| 2026.05.04 | ₩14,978 | ₩14,978 | ₩14,872 | ₩14,885 | -0.62% | 9.3천 |
|---|
| 2026.05.01 | ₩15,032 | ₩15,032 | ₩14,792 | ₩14,992 | -0.27% | 1.7만 |
|---|
| 2026.04.30 | ₩15,099 | ₩15,099 | ₩14,845 | ₩14,925 | -1.15% | 3.1만 |
|---|
| 2026.04.29 | ₩14,912 | ₩15,125 | ₩14,898 | ₩14,965 | +0.36% | 2.3만 |
|---|
| 2026.04.28 | ₩15,019 | ₩15,099 | ₩14,778 | ₩15,005 | -0.09% | 1.6만 |
|---|
| 2026.04.27 | ₩15,112 | ₩15,139 | ₩14,992 | ₩15,139 | +0.18% | 8.9천 |
|---|
| 2026.04.24 | ₩15,059 | ₩15,085 | ₩14,818 | ₩15,005 | -0.35% | 2.4만 |
|---|
| 2026.04.23 | ₩15,125 | ₩15,125 | ₩14,912 | ₩15,032 | -0.62% | 1.6만 |
|---|
| 2026.04.22 | ₩15,219 | ₩15,219 | ₩14,912 | ₩15,032 | -1.23% | 1.8만 |
|---|
| 2026.04.21 | ₩15,099 | ₩15,205 | ₩15,019 | ₩15,019 | -0.53% | 1.5만 |
|---|
| 2026.04.20 | ₩15,019 | ₩15,152 | ₩14,898 | ₩15,072 | +0.36% | 2.6만 |
|---|
| 2026.04.17 | ₩14,978 | ₩15,259 | ₩14,978 | ₩15,099 | +0.80% | 4.1만 |
|---|
| 2026.04.16 | ₩15,072 | ₩15,072 | ₩14,858 | ₩14,952 | -0.80% | 2.9만 |
|---|
| 2026.04.15 | ₩14,872 | ₩15,059 | ₩14,858 | ₩14,965 | +0.63% | 1.7만 |
|---|
| 2026.04.14 | ₩15,045 | ₩15,045 | ₩14,792 | ₩14,938 | -0.71% | 1.7만 |
|---|
| 2026.04.13 | ₩15,045 | ₩15,045 | ₩14,778 | ₩14,992 | -0.35% | 5천 |
|---|
| 2026.04.10 | ₩14,912 | ₩14,912 | ₩14,778 | ₩14,872 | -0.27% | 2.4천 |
|---|
| 2026.04.09 | ₩14,938 | ₩15,099 | ₩14,805 | ₩14,912 | -0.18% | 3.3만 |
|---|
| 2026.04.08 | ₩15,045 | ₩15,045 | ₩14,885 | ₩14,885 | -1.06% | 2.6만 |
|---|
| 2026.04.07 | ₩14,658 | ₩14,725 | ₩14,605 | ₩14,711 | +0.36% | 1만 |
|---|
| 2026.04.06 | ₩14,711 | ₩14,912 | ₩14,618 | ₩14,685 | -0.18% | 1.5만 |
|---|
| 2026.04.02 | ₩14,872 | ₩14,938 | ₩14,685 | ₩14,765 | -0.72% | 1.8만 |
|---|
| 2026.04.01 | ₩14,645 | ₩14,832 | ₩14,525 | ₩14,792 | +1.00% | 1.5만 |
|---|
| 2026.03.31 | ₩14,364 | ₩14,631 | ₩14,218 | ₩14,605 | +1.67% | 3.3만 |
|---|
| 2026.03.30 | ₩14,284 | ₩14,351 | ₩14,124 | ₩14,258 | -0.19% | 3.1만 |
|---|
| 2026.03.27 | ₩14,151 | ₩14,258 | ₩14,031 | ₩14,111 | -0.28% | 7.5만 |
|---|
| 2026.03.26 | ₩14,351 | ₩14,351 | ₩14,191 | ₩14,204 | -1.02% | 1.1만 |
|---|
| 2026.03.25 | ₩14,458 | ₩14,538 | ₩14,298 | ₩14,378 | -0.55% | 4.3만 |
|---|
| 2026.03.24 | ₩14,418 | ₩14,551 | ₩14,391 | ₩14,431 | +0.09% | 4.5만 |
|---|
| 2026.03.23 | ₩14,778 | ₩14,778 | ₩14,458 | ₩14,471 | -2.08% | 4.4만 |
|---|
| 2026.03.20 | ₩14,792 | ₩14,872 | ₩14,605 | ₩14,605 | -1.26% | 2.8만 |
|---|
| 2026.03.19 | ₩15,165 | ₩15,165 | ₩14,752 | ₩14,925 | -1.58% | 6만 |
|---|
| 2026.03.18 | ₩15,205 | ₩15,245 | ₩14,992 | ₩15,139 | -0.44% | 2만 |
|---|
| 2026.03.17 | ₩15,125 | ₩15,259 | ₩15,125 | ₩15,205 | +0.53% | 1.6만 |
|---|
| 2026.03.16 | ₩15,085 | ₩15,165 | ₩15,085 | ₩15,099 | +0.09% | 2.9만 |
|---|
| 2026.03.13 | ₩15,219 | ₩15,219 | ₩14,938 | ₩15,125 | -0.61% | 2.3만 |
|---|
| 2026.03.12 | ₩15,339 | ₩15,339 | ₩15,152 | ₩15,165 | -1.13% | 4.9만 |
|---|
| 2026.03.11 | ₩15,459 | ₩15,472 | ₩15,272 | ₩15,379 | -0.52% | 4.5만 |
|---|
| 2026.03.10 | ₩15,032 | ₩15,499 | ₩15,019 | ₩15,419 | +2.58% | 9.3만 |
|---|
| 2026.03.09 | ₩14,765 | ₩15,072 | ₩14,685 | ₩15,059 | +1.99% | 3만 |
|---|
| 2026.03.06 | ₩14,818 | ₩15,019 | ₩14,725 | ₩14,778 | -0.27% | 3.4만 |
|---|
| 2026.03.05 | ₩15,019 | ₩15,032 | ₩14,765 | ₩14,765 | -1.69% | 5.8만 |
|---|
| 2026.03.04 | ₩15,352 | ₩15,352 | ₩15,032 | ₩15,099 | -1.65% | 4.6만 |
|---|
| 2026.03.03 | ₩15,165 | ₩15,633 | ₩15,099 | ₩15,352 | +1.23% | 5.3만 |
|---|
| 2026.03.02 | ₩15,459 | ₩15,539 | ₩15,032 | ₩15,339 | -0.78% | 6.3만 |
|---|
| 2026.02.27 | ₩15,619 | ₩15,753 | ₩15,459 | ₩15,459 | -1.03% | 7만 |
|---|
| 2026.02.26 | ₩15,713 | ₩15,726 | ₩15,579 | ₩15,606 | -0.68% | 3.3만 |
|---|
| 2026.02.25 | ₩15,673 | ₩15,739 | ₩15,646 | ₩15,713 | +0.26% | 5.1만 |
|---|
| 2026.02.24 | ₩15,686 | ₩15,726 | ₩15,606 | ₩15,673 | -0.09% | 5.7만 |
|---|
| 2026.02.23 | ₩15,659 | ₩15,713 | ₩15,579 | ₩15,579 | -0.51% | 3.1만 |
|---|
| 2026.02.20 | ₩15,553 | ₩15,686 | ₩15,553 | ₩15,619 | +0.43% | 3.7만 |
|---|
| 2026.02.19 | ₩15,820 | ₩15,820 | ₩15,553 | ₩15,593 | -1.43% | 2.6만 |
|---|
| 2026.02.18 | ₩15,886 | ₩15,926 | ₩15,659 | ₩15,779 | -0.67% | 1.9만 |
|---|
| 2026.02.17 | ₩16,020 | ₩16,113 | ₩15,713 | ₩15,846 | -1.08% | 4.8만 |
|---|
| 2026.02.13 | ₩16,073 | ₩16,153 | ₩16,046 | ₩16,113 | +0.25% | 2.8만 |
|---|
| 2026.02.12 | ₩15,980 | ₩16,113 | ₩15,966 | ₩16,060 | +0.50% | 2.3만 |
|---|
| 2026.02.11 | ₩15,966 | ₩16,020 | ₩15,886 | ₩16,020 | +0.33% | 3.5만 |
|---|
| 2026.02.10 | ₩15,806 | ₩15,966 | ₩15,779 | ₩15,926 | +0.76% | 2.7만 |
|---|
| 2026.02.09 | ₩15,633 | ₩15,806 | ₩15,553 | ₩15,753 | +0.77% | 10.5만 |
|---|
| 2026.02.06 | ₩15,633 | ₩15,726 | ₩15,539 | ₩15,619 | -0.09% | 3만 |
|---|
| 2026.02.05 | ₩15,539 | ₩15,659 | ₩15,486 | ₩15,633 | +0.60% | 3.5만 |
|---|
| 2026.02.04 | ₩15,312 | ₩15,699 | ₩15,286 | ₩15,539 | +1.48% | 9.3만 |
|---|
| 2026.02.03 | ₩15,379 | ₩15,419 | ₩15,312 | ₩15,312 | -0.43% | 2.6만 |
|---|
| 2026.02.02 | ₩15,312 | ₩15,379 | ₩15,259 | ₩15,339 | +0.17% | 1.7만 |
|---|
| 2026.01.30 | ₩15,366 | ₩15,392 | ₩15,299 | ₩15,312 | -0.35% | 5.1만 |
|---|
| 2026.01.29 | ₩15,219 | ₩15,392 | ₩15,192 | ₩15,366 | +0.96% | 3.5만 |
|---|
| 2026.01.28 | ₩15,259 | ₩15,312 | ₩15,192 | ₩15,312 | +0.35% | 5.5만 |
|---|
| 2026.01.27 | ₩15,219 | ₩15,312 | ₩15,205 | ₩15,259 | +0.26% | 2.2만 |
|---|
| 2026.01.26 | ₩15,299 | ₩15,339 | ₩15,192 | ₩15,245 | -0.35% | 3.3만 |
|---|
| 2026.01.23 | ₩15,312 | ₩15,312 | ₩15,232 | ₩15,272 | -0.26% | 3만 |
|---|
| 2026.01.22 | ₩15,272 | ₩15,352 | ₩15,245 | ₩15,326 | +0.35% | 4.7만 |
|---|
| 2026.01.21 | ₩15,366 | ₩15,406 | ₩15,272 | ₩15,272 | -0.61% | 1.8만 |
|---|
| 2026.01.20 | ₩15,446 | ₩15,486 | ₩15,366 | ₩15,366 | -0.52% | 4.6만 |
|---|
| 2026.01.16 | ₩15,512 | ₩15,539 | ₩15,432 | ₩15,486 | -0.17% | 1.8만 |
|---|
| 2026.01.15 | ₩15,526 | ₩15,526 | ₩15,499 | ₩15,499 | -0.17% | 2.1만 |
|---|
| 2026.01.14 | ₩15,553 | ₩15,606 | ₩15,553 | ₩15,566 | +0.09% | 1.6만 |
|---|
| 2026.01.13 | ₩15,526 | ₩15,553 | ₩15,486 | ₩15,539 | +0.09% | 1.8만 |
|---|
| 2026.01.12 | ₩15,446 | ₩15,512 | ₩15,419 | ₩15,472 | +0.17% | 1.5만 |
|---|
| 2026.01.09 | ₩15,539 | ₩15,539 | ₩15,406 | ₩15,512 | -0.17% | 3만 |
|---|
| 2026.01.08 | ₩15,486 | ₩15,553 | ₩15,432 | ₩15,486 | 0.00% | 3.5만 |
|---|
| 2026.01.07 | ₩15,379 | ₩15,526 | ₩15,366 | ₩15,512 | +0.87% | 2.1만 |
|---|
| 2026.01.06 | ₩15,432 | ₩15,432 | ₩15,339 | ₩15,352 | -0.52% | 2.4만 |
|---|
| 2026.01.05 | ₩15,472 | ₩15,526 | ₩15,339 | ₩15,379 | -0.60% | 5.6만 |
|---|
| 2026.01.02 | ₩15,446 | ₩15,446 | ₩15,259 | ₩15,326 | -0.78% | 2.9만 |
|---|
| 2025.12.31 | ₩15,352 | ₩15,486 | ₩15,339 | ₩15,366 | +0.09% | 3.2만 |
|---|
| 2025.12.30 | ₩15,392 | ₩15,486 | ₩15,232 | ₩15,339 | -0.35% | 9.6만 |
|---|
| 2025.12.29 | ₩15,472 | ₩15,472 | ₩15,312 | ₩15,339 | -0.86% | 7.6만 |
|---|
| 2025.12.26 | ₩15,486 | ₩15,486 | ₩15,366 | ₩15,366 | -0.78% | 5.5만 |
|---|
| 2025.12.24 | ₩15,432 | ₩15,486 | ₩15,432 | ₩15,446 | +0.09% | 1.4만 |
|---|
| 2025.12.23 | ₩15,432 | ₩15,459 | ₩15,326 | ₩15,419 | -0.09% | 7.9만 |
|---|
| 2025.12.22 | ₩15,379 | ₩15,619 | ₩15,326 | ₩15,326 | -0.35% | 5.9만 |
|---|
| 2025.12.19 | ₩15,392 | ₩15,499 | ₩15,312 | ₩15,366 | -0.17% | 8.6만 |
|---|
| 2025.12.18 | ₩15,419 | ₩15,459 | ₩15,352 | ₩15,352 | -0.43% | 8만 |
|---|
| 2025.12.17 | ₩15,392 | ₩15,432 | ₩15,259 | ₩15,352 | -0.26% | 6.3만 |
|---|
| 2025.12.16 | ₩15,352 | ₩15,419 | ₩15,286 | ₩15,406 | +0.35% | 5.7만 |
|---|
| 2025.12.15 | ₩15,606 | ₩15,833 | ₩15,459 | ₩15,512 | -0.60% | 5.4만 |
|---|
| 2025.12.12 | ₩15,593 | ₩15,593 | ₩15,499 | ₩15,499 | -0.60% | 2.2만 |
|---|
| 2025.12.11 | ₩15,659 | ₩15,753 | ₩15,593 | ₩15,619 | -0.26% | 4.3만 |
|---|
| 2025.12.10 | ₩15,593 | ₩15,646 | ₩15,539 | ₩15,593 | 0.00% | 6.6만 |
|---|
| 2025.12.09 | ₩15,459 | ₩15,686 | ₩15,459 | ₩15,539 | +0.52% | 6.8만 |
|---|
| 2025.12.08 | ₩15,579 | ₩15,593 | ₩15,419 | ₩15,499 | -0.51% | 5.9만 |
|---|
| 2025.12.05 | ₩15,539 | ₩15,619 | ₩15,472 | ₩15,579 | +0.26% | 5.5만 |
|---|
| 2025.12.04 | ₩15,486 | ₩15,593 | ₩15,446 | ₩15,499 | +0.09% | 9.9만 |
|---|
| 2025.12.03 | ₩15,339 | ₩15,486 | ₩15,272 | ₩15,486 | +0.96% | 6.2만 |
|---|
| 2025.12.02 | ₩15,219 | ₩15,286 | ₩15,205 | ₩15,286 | +0.44% | 3.4만 |
|---|
| 2025.12.01 | ₩15,299 | ₩15,299 | ₩15,192 | ₩15,219 | -0.52% | 5.9만 |
|---|
| 2025.11.28 | ₩15,299 | ₩15,339 | ₩15,219 | ₩15,339 | +0.26% | 1.6만 |
|---|
| 2025.11.26 | ₩15,245 | ₩15,339 | ₩15,165 | ₩15,245 | 0.00% | 4.7만 |
|---|
| 2025.11.25 | ₩15,152 | ₩15,245 | ₩15,059 | ₩15,245 | +0.62% | 6.3만 |
|---|
| 2025.11.24 | ₩14,952 | ₩15,125 | ₩14,952 | ₩15,059 | +0.71% | 3.6만 |
|---|
| 2025.11.21 | ₩14,925 | ₩14,992 | ₩14,872 | ₩14,952 | +0.18% | 8.6만 |
|---|
| 2025.11.20 | ₩14,952 | ₩14,952 | ₩14,832 | ₩14,912 | -0.27% | 3.1만 |
|---|
| 2025.11.19 | ₩14,952 | ₩14,978 | ₩14,885 | ₩14,898 | -0.36% | 2.8만 |
|---|
| 2025.11.18 | ₩14,885 | ₩14,965 | ₩14,872 | ₩14,898 | +0.09% | 5만 |
|---|
| 2025.11.17 | ₩14,978 | ₩14,978 | ₩14,845 | ₩14,898 | -0.53% | 2.2만 |
|---|
| 2025.11.14 | ₩14,885 | ₩15,045 | ₩14,818 | ₩15,019 | +0.90% | 4.4만 |
|---|
| 2025.11.13 | ₩14,792 | ₩14,938 | ₩14,711 | ₩14,885 | +0.63% | 3.6만 |
|---|
| 2025.11.12 | ₩14,792 | ₩14,792 | ₩14,698 | ₩14,752 | -0.27% | 3.5만 |
|---|
| 2025.11.11 | ₩14,778 | ₩14,965 | ₩14,765 | ₩14,765 | -0.09% | 4.7만 |
|---|
| 2025.11.10 | ₩14,698 | ₩14,845 | ₩14,698 | ₩14,765 | +0.45% | 1.2만 |
|---|
| 2025.11.07 | ₩14,631 | ₩14,778 | ₩14,605 | ₩14,631 | 0.00% | 7.1만 |
|---|
| 2025.11.06 | ₩14,711 | ₩14,792 | ₩14,658 | ₩14,738 | +0.18% | 3.7만 |
|---|
| 2025.11.05 | ₩14,631 | ₩14,645 | ₩14,591 | ₩14,645 | +0.09% | 2.3만 |
|---|
| 2025.11.04 | ₩14,618 | ₩14,631 | ₩14,565 | ₩14,565 | -0.37% | 2.5만 |
|---|
| 2025.11.03 | ₩14,618 | ₩14,671 | ₩14,551 | ₩14,618 | 0.00% | 3.3만 |
|---|
| 2025.10.31 | ₩14,498 | ₩14,685 | ₩14,498 | ₩14,685 | +1.29% | 3.1만 |
|---|
| 2025.10.30 | ₩14,538 | ₩14,605 | ₩14,498 | ₩14,565 | +0.18% | 4.5만 |
|---|
| 2025.10.29 | ₩14,551 | ₩14,618 | ₩14,511 | ₩14,511 | -0.28% | 4.1만 |
|---|
| 2025.10.28 | ₩14,578 | ₩14,591 | ₩14,498 | ₩14,591 | +0.09% | 3.3만 |
|---|
| 2025.10.27 | ₩14,551 | ₩14,605 | ₩14,485 | ₩14,511 | -0.28% | 1.7만 |
|---|
| 2025.10.24 | ₩14,485 | ₩14,578 | ₩14,485 | ₩14,538 | +0.37% | 1.9만 |
|---|
| 2025.10.23 | ₩14,578 | ₩14,752 | ₩14,391 | ₩14,458 | -0.82% | 12.7만 |
|---|
| 2025.10.22 | ₩14,765 | ₩14,818 | ₩14,538 | ₩14,565 | -1.36% | 8.7만 |
|---|
| 2025.10.21 | ₩14,898 | ₩14,925 | ₩14,738 | ₩14,778 | -0.81% | 2.2만 |
|---|
| 2025.10.20 | ₩14,818 | ₩14,925 | ₩14,778 | ₩14,832 | +0.09% | 2.8만 |
|---|
| 2025.10.17 | ₩15,005 | ₩15,005 | ₩14,752 | ₩14,752 | -1.69% | 6만 |
|---|
| 2025.10.16 | ₩15,032 | ₩15,205 | ₩14,925 | ₩15,005 | -0.18% | 4.8만 |
|---|
| 2025.10.15 | ₩14,965 | ₩15,179 | ₩14,965 | ₩15,045 | +0.54% | 2.7만 |
|---|
| 2025.10.14 | ₩14,938 | ₩15,005 | ₩14,912 | ₩14,912 | -0.18% | 1.3만 |
|---|
| 2025.10.13 | ₩14,938 | ₩14,992 | ₩14,885 | ₩14,898 | -0.27% | 1.9만 |
|---|
| 2025.10.10 | ₩14,711 | ₩14,978 | ₩14,711 | ₩14,938 | +1.54% | 3.3만 |
|---|