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 | ₩12,439 | ₩12,667 | ₩12,426 | ₩12,653 | +1.72% | 6.4만 |
| 2026.10.08 | ₩12,439 | ₩12,546 | ₩12,279 | ₩12,412 | -0.22% | 8.6만 |
| 2026.10.07 | ₩12,720 | ₩12,720 | ₩12,453 | ₩12,453 | -2.10% | 7.8만 |
| 2026.10.06 | ₩12,506 | ₩12,907 | ₩12,493 | ₩12,800 | +2.35% | 14.3만 |
| 2026.10.05 | ₩12,907 | ₩12,907 | ₩12,533 | ₩12,600 | -2.38% | 2.8만 |
| 2026.10.02 | ₩12,894 | ₩12,947 | ₩12,774 | ₩12,881 | -0.10% | 5.2만 |
| 2026.10.01 | ₩12,560 | ₩12,854 | ₩12,506 | ₩12,760 | +1.60% | 12.3만 |
| 2026.09.30 | ₩12,359 | ₩12,626 | ₩12,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,519 |
| +1.30% |
| 9.6만 |
| 2026.09.29 | ₩12,198 | ₩12,359 | ₩12,025 | ₩12,212 | +0.11% | 14.8만 |
|---|
| 2026.09.28 | ₩12,439 | ₩12,560 | ₩12,239 | ₩12,239 | -1.61% | 8.4만 |
|---|
| 2026.09.25 | ₩12,573 | ₩12,626 | ₩12,439 | ₩12,573 | 0.00% | 4.8만 |
|---|
| 2026.09.24 | ₩12,600 | ₩12,774 | ₩12,506 | ₩12,506 | -0.74% | 7.4만 |
|---|
| 2026.09.23 | ₩13,135 | ₩13,135 | ₩12,707 | ₩12,720 | -3.16% | 8.8만 |
|---|
| 2026.09.22 | ₩13,161 | ₩13,228 | ₩13,095 | ₩13,095 | -0.51% | 5.5만 |
|---|
| 2026.09.21 | ₩13,442 | ₩13,442 | ₩13,242 | ₩13,268 | -1.29% | 2만 |
|---|
| 2026.09.18 | ₩13,389 | ₩13,442 | ₩13,268 | ₩13,429 | +0.30% | 2만 |
|---|
| 2026.09.17 | ₩13,268 | ₩13,362 | ₩13,242 | ₩13,335 | +0.50% | 3.8만 |
|---|
| 2026.09.16 | ₩13,268 | ₩13,362 | ₩13,202 | ₩13,242 | -0.20% | 6만 |
|---|
| 2026.09.15 | ₩13,429 | ₩13,429 | ₩13,188 | ₩13,282 | -1.10% | 3.3만 |
|---|
| 2026.09.14 | ₩13,309 | ₩13,442 | ₩13,108 | ₩13,402 | +0.70% | 15.9만 |
|---|
| 2026.09.11 | ₩13,389 | ₩13,483 | ₩13,376 | ₩13,456 | +0.50% | 6.6만 |
|---|
| 2026.09.10 | ₩13,710 | ₩13,763 | ₩13,349 | ₩13,376 | -2.44% | 10.2만 |
|---|
| 2026.09.09 | ₩13,911 | ₩13,924 | ₩13,710 | ₩13,723 | -1.35% | 3.1만 |
|---|
| 2026.09.08 | ₩13,964 | ₩13,977 | ₩13,870 | ₩13,937 | -0.19% | 2.6만 |
|---|
| 2026.09.04 | ₩14,058 | ₩14,058 | ₩13,884 | ₩13,964 | -0.67% | 6만 |
|---|
| 2026.09.03 | ₩14,098 | ₩14,138 | ₩13,991 | ₩14,031 | -0.47% | 3.4만 |
|---|
| 2026.09.02 | ₩14,165 | ₩14,165 | ₩14,084 | ₩14,098 | -0.47% | 1.7만 |
|---|
| 2026.09.01 | ₩14,298 | ₩14,298 | ₩14,151 | ₩14,165 | -0.94% | 4.1만 |
|---|
| 2026.08.31 | ₩14,419 | ₩14,419 | ₩14,298 | ₩14,325 | -0.65% | 3.1만 |
|---|
| 2026.08.28 | ₩14,365 | ₩14,432 | ₩14,312 | ₩14,379 | +0.09% | 2.1만 |
|---|
| 2026.08.27 | ₩14,446 | ₩14,446 | ₩14,365 | ₩14,379 | -0.46% | 3.7천 |
|---|
| 2026.08.26 | ₩14,499 | ₩14,566 | ₩14,379 | ₩14,419 | -0.55% | 1.1만 |
|---|
| 2026.08.25 | ₩14,472 | ₩14,486 | ₩14,419 | ₩14,446 | -0.18% | 6.6천 |
|---|
| 2026.08.24 | ₩14,419 | ₩14,419 | ₩14,312 | ₩14,365 | -0.37% | 2.1천 |
|---|
| 2026.08.21 | ₩14,486 | ₩14,486 | ₩14,352 | ₩14,352 | -0.92% | 2만 |
|---|
| 2026.08.20 | ₩14,472 | ₩14,553 | ₩14,312 | ₩14,446 | -0.18% | 5.5만 |
|---|
| 2026.08.19 | ₩14,660 | ₩14,700 | ₩14,499 | ₩14,566 | -0.64% | 2.1만 |
|---|
| 2026.08.18 | ₩14,713 | ₩14,713 | ₩14,566 | ₩14,606 | -0.73% | 1.6만 |
|---|
| 2026.08.17 | ₩14,927 | ₩14,927 | ₩14,686 | ₩14,700 | -1.52% | 2.8만 |
|---|
| 2026.08.14 | ₩15,074 | ₩15,074 | ₩14,874 | ₩15,021 | -0.35% | 1만 |
|---|
| 2026.08.13 | ₩14,860 | ₩15,101 | ₩14,860 | ₩15,061 | +1.35% | 1.5만 |
|---|
| 2026.08.12 | ₩15,074 | ₩15,141 | ₩14,847 | ₩14,847 | -1.51% | 3.2만 |
|---|
| 2026.08.11 | ₩15,221 | ₩15,248 | ₩14,954 | ₩15,061 | -1.05% | 3.9만 |
|---|
| 2026.08.10 | ₩15,235 | ₩15,315 | ₩15,235 | ₩15,261 | +0.18% | 1.2만 |
|---|
| 2026.08.07 | ₩15,221 | ₩15,288 | ₩15,074 | ₩15,288 | +0.44% | 2.2만 |
|---|
| 2026.08.06 | ₩15,101 | ₩15,154 | ₩14,981 | ₩15,061 | -0.27% | 1.6만 |
|---|
| 2026.08.05 | ₩14,981 | ₩15,007 | ₩14,780 | ₩14,981 | 0.00% | 3만 |
|---|
| 2026.08.04 | ₩14,686 | ₩14,860 | ₩14,539 | ₩14,860 | +1.18% | 2.6만 |
|---|
| 2026.08.03 | ₩14,606 | ₩14,713 | ₩14,419 | ₩14,713 | +0.73% | 2.9만 |
|---|
| 2026.07.31 | ₩14,606 | ₩14,660 | ₩14,379 | ₩14,526 | -0.55% | 2.6만 |
|---|
| 2026.07.30 | ₩14,686 | ₩14,753 | ₩14,512 | ₩14,633 | -0.36% | 5만 |
|---|
| 2026.07.29 | ₩14,726 | ₩14,793 | ₩14,579 | ₩14,713 | -0.09% | 2.1만 |
|---|
| 2026.07.28 | ₩14,767 | ₩14,767 | ₩14,633 | ₩14,726 | -0.27% | 2.1만 |
|---|
| 2026.07.27 | ₩15,021 | ₩15,021 | ₩14,713 | ₩14,740 | -1.87% | 2.9만 |
|---|
| 2026.07.24 | ₩14,887 | ₩14,900 | ₩14,807 | ₩14,847 | -0.27% | 2.3만 |
|---|
| 2026.07.23 | ₩14,954 | ₩14,967 | ₩14,833 | ₩14,874 | -0.54% | 1.4만 |
|---|
| 2026.07.22 | ₩15,114 | ₩15,114 | ₩15,021 | ₩15,034 | -0.53% | 2.5만 |
|---|
| 2026.07.21 | ₩15,208 | ₩15,221 | ₩15,101 | ₩15,128 | -0.53% | 3.4만 |
|---|
| 2026.07.20 | ₩15,235 | ₩15,235 | ₩15,141 | ₩15,181 | -0.35% | 3.7천 |
|---|
| 2026.07.17 | ₩15,221 | ₩15,248 | ₩15,208 | ₩15,208 | -0.09% | 5.4천 |
|---|
| 2026.07.16 | ₩15,195 | ₩15,288 | ₩15,195 | ₩15,208 | +0.09% | 1.2만 |
|---|
| 2026.07.15 | ₩15,315 | ₩15,342 | ₩15,141 | ₩15,141 | -1.14% | 1.3만 |
|---|
| 2026.07.14 | ₩15,154 | ₩15,395 | ₩15,154 | ₩15,395 | +1.59% | 2.5만 |
|---|
| 2026.07.13 | ₩15,235 | ₩15,261 | ₩15,128 | ₩15,221 | -0.09% | 4.7천 |
|---|
| 2026.07.10 | ₩15,088 | ₩15,261 | ₩15,074 | ₩15,128 | +0.27% | 8.1만 |
|---|
| 2026.07.09 | ₩15,141 | ₩15,221 | ₩15,101 | ₩15,101 | -0.27% | 8.6만 |
|---|
| 2026.07.08 | ₩15,315 | ₩15,355 | ₩15,101 | ₩15,168 | -0.96% | 1.3만 |
|---|
| 2026.07.07 | ₩15,248 | ₩15,328 | ₩15,248 | ₩15,315 | +0.44% | 3.4천 |
|---|
| 2026.07.06 | ₩15,435 | ₩15,489 | ₩15,342 | ₩15,342 | -0.61% | 1.5만 |
|---|
| 2026.07.02 | ₩15,516 | ₩15,516 | ₩15,315 | ₩15,315 | -1.29% | 1.2만 |
|---|
| 2026.07.01 | ₩15,475 | ₩15,542 | ₩15,435 | ₩15,435 | -0.26% | 2.2만 |
|---|
| 2026.06.30 | ₩15,542 | ₩15,542 | ₩15,409 | ₩15,489 | -0.34% | 3.5만 |
|---|
| 2026.06.29 | ₩15,288 | ₩15,449 | ₩15,195 | ₩15,449 | +1.05% | 3.8만 |
|---|
| 2026.06.26 | ₩15,114 | ₩15,275 | ₩15,114 | ₩15,195 | +0.53% | 5.5천 |
|---|
| 2026.06.25 | ₩15,088 | ₩15,328 | ₩15,034 | ₩15,221 | +0.89% | 2.2만 |
|---|
| 2026.06.24 | ₩15,088 | ₩15,181 | ₩15,047 | ₩15,074 | -0.09% | 1.7만 |
|---|
| 2026.06.23 | ₩14,927 | ₩15,047 | ₩14,887 | ₩15,047 | +0.81% | 1.2만 |
|---|
| 2026.06.22 | ₩15,021 | ₩15,047 | ₩14,900 | ₩14,940 | -0.53% | 1.1만 |
|---|
| 2026.06.18 | ₩15,221 | ₩15,221 | ₩14,954 | ₩14,954 | -1.76% | 2.6만 |
|---|
| 2026.06.17 | ₩15,221 | ₩15,221 | ₩15,047 | ₩15,074 | -0.97% | 1.9만 |
|---|
| 2026.06.16 | ₩15,021 | ₩15,248 | ₩15,021 | ₩15,141 | +0.80% | 2.4만 |
|---|
| 2026.06.15 | ₩15,021 | ₩15,088 | ₩15,007 | ₩15,074 | +0.36% | 1.7만 |
|---|
| 2026.06.12 | ₩14,914 | ₩15,328 | ₩14,900 | ₩15,114 | +1.35% | 5.2만 |
|---|
| 2026.06.11 | ₩14,887 | ₩15,061 | ₩14,847 | ₩14,994 | +0.72% | 4.2만 |
|---|
| 2026.06.10 | ₩14,967 | ₩15,021 | ₩14,860 | ₩14,954 | -0.09% | 1만 |
|---|
| 2026.06.09 | ₩14,753 | ₩15,021 | ₩14,753 | ₩14,981 | +1.54% | 9.6천 |
|---|
| 2026.06.08 | ₩14,927 | ₩14,927 | ₩14,740 | ₩14,740 | -1.25% | 9.5천 |
|---|
| 2026.06.05 | ₩14,606 | ₩14,874 | ₩14,606 | ₩14,793 | +1.28% | 1.1만 |
|---|
| 2026.06.04 | ₩14,780 | ₩14,833 | ₩14,619 | ₩14,793 | +0.09% | 1만 |
|---|
| 2026.06.03 | ₩14,633 | ₩14,780 | ₩14,633 | ₩14,753 | +0.82% | 1만 |
|---|
| 2026.06.02 | ₩14,713 | ₩14,793 | ₩14,700 | ₩14,700 | -0.09% | 6.9천 |
|---|
| 2026.06.01 | ₩14,767 | ₩14,807 | ₩14,686 | ₩14,686 | -0.54% | 1.2만 |
|---|
| 2026.05.29 | ₩14,673 | ₩14,860 | ₩14,579 | ₩14,807 | +0.91% | 4.1만 |
|---|
| 2026.05.28 | ₩14,619 | ₩14,740 | ₩14,619 | ₩14,713 | +0.64% | 2.5만 |
|---|
| 2026.05.27 | ₩14,646 | ₩14,780 | ₩14,646 | ₩14,660 | +0.09% | 1.8만 |
|---|
| 2026.05.26 | ₩14,619 | ₩14,820 | ₩14,619 | ₩14,646 | +0.18% | 4.8만 |
|---|
| 2026.05.22 | ₩14,512 | ₩14,593 | ₩14,512 | ₩14,593 | +0.55% | 2.5만 |
|---|
| 2026.05.21 | ₩14,379 | ₩14,472 | ₩14,312 | ₩14,472 | +0.65% | 2.7만 |
|---|
| 2026.05.20 | ₩14,245 | ₩14,539 | ₩14,191 | ₩14,272 | +0.19% | 4.4만 |
|---|
| 2026.05.19 | ₩14,419 | ₩14,499 | ₩14,298 | ₩14,325 | -0.65% | 2.8만 |
|---|
| 2026.05.18 | ₩14,312 | ₩14,472 | ₩14,298 | ₩14,472 | +1.12% | 3.5만 |
|---|
| 2026.05.15 | ₩14,512 | ₩14,606 | ₩14,405 | ₩14,419 | -0.65% | 4.1만 |
|---|
| 2026.05.14 | ₩14,713 | ₩14,780 | ₩14,700 | ₩14,700 | -0.09% | 6.9만 |
|---|
| 2026.05.13 | ₩14,914 | ₩14,981 | ₩14,874 | ₩14,874 | -0.27% | 2만 |
|---|
| 2026.05.12 | ₩14,780 | ₩15,034 | ₩14,780 | ₩14,833 | +0.36% | 3.2만 |
|---|
| 2026.05.11 | ₩14,940 | ₩15,114 | ₩14,900 | ₩14,914 | -0.18% | 3.2만 |
|---|
| 2026.05.08 | ₩15,101 | ₩15,101 | ₩14,914 | ₩15,034 | -0.44% | 1.4만 |
|---|
| 2026.05.07 | ₩15,101 | ₩15,101 | ₩14,887 | ₩14,954 | -0.97% | 2.5만 |
|---|
| 2026.05.06 | ₩15,007 | ₩15,007 | ₩14,954 | ₩14,981 | -0.18% | 6천 |
|---|
| 2026.05.05 | ₩14,780 | ₩14,994 | ₩14,780 | ₩14,860 | +0.54% | 2.5만 |
|---|
| 2026.05.04 | ₩15,007 | ₩15,007 | ₩14,900 | ₩14,914 | -0.62% | 9.3천 |
|---|
| 2026.05.01 | ₩15,061 | ₩15,061 | ₩14,820 | ₩15,021 | -0.27% | 1.7만 |
|---|
| 2026.04.30 | ₩15,128 | ₩15,128 | ₩14,874 | ₩14,954 | -1.15% | 3.1만 |
|---|
| 2026.04.29 | ₩14,940 | ₩15,154 | ₩14,927 | ₩14,994 | +0.36% | 2.3만 |
|---|
| 2026.04.28 | ₩15,047 | ₩15,128 | ₩14,807 | ₩15,034 | -0.09% | 1.6만 |
|---|
| 2026.04.27 | ₩15,141 | ₩15,168 | ₩15,021 | ₩15,168 | +0.18% | 8.9천 |
|---|
| 2026.04.24 | ₩15,088 | ₩15,114 | ₩14,847 | ₩15,034 | -0.35% | 2.4만 |
|---|
| 2026.04.23 | ₩15,154 | ₩15,154 | ₩14,940 | ₩15,061 | -0.62% | 1.6만 |
|---|
| 2026.04.22 | ₩15,248 | ₩15,248 | ₩14,940 | ₩15,061 | -1.23% | 1.8만 |
|---|
| 2026.04.21 | ₩15,128 | ₩15,235 | ₩15,047 | ₩15,047 | -0.53% | 1.5만 |
|---|
| 2026.04.20 | ₩15,047 | ₩15,181 | ₩14,927 | ₩15,101 | +0.36% | 2.6만 |
|---|
| 2026.04.17 | ₩15,007 | ₩15,288 | ₩15,007 | ₩15,128 | +0.80% | 4.1만 |
|---|
| 2026.04.16 | ₩15,101 | ₩15,101 | ₩14,887 | ₩14,981 | -0.80% | 2.9만 |
|---|
| 2026.04.15 | ₩14,900 | ₩15,088 | ₩14,887 | ₩14,994 | +0.63% | 1.7만 |
|---|
| 2026.04.14 | ₩15,074 | ₩15,074 | ₩14,820 | ₩14,967 | -0.71% | 1.7만 |
|---|
| 2026.04.13 | ₩15,074 | ₩15,074 | ₩14,807 | ₩15,021 | -0.35% | 5천 |
|---|
| 2026.04.10 | ₩14,940 | ₩14,940 | ₩14,807 | ₩14,900 | -0.27% | 2.4천 |
|---|
| 2026.04.09 | ₩14,967 | ₩15,128 | ₩14,833 | ₩14,940 | -0.18% | 3.3만 |
|---|
| 2026.04.08 | ₩15,074 | ₩15,074 | ₩14,914 | ₩14,914 | -1.06% | 2.6만 |
|---|
| 2026.04.07 | ₩14,686 | ₩14,753 | ₩14,633 | ₩14,740 | +0.36% | 1만 |
|---|
| 2026.04.06 | ₩14,740 | ₩14,940 | ₩14,646 | ₩14,713 | -0.18% | 1.5만 |
|---|
| 2026.04.02 | ₩14,900 | ₩14,967 | ₩14,713 | ₩14,793 | -0.72% | 1.8만 |
|---|
| 2026.04.01 | ₩14,673 | ₩14,860 | ₩14,553 | ₩14,820 | +1.00% | 1.5만 |
|---|
| 2026.03.31 | ₩14,392 | ₩14,660 | ₩14,245 | ₩14,633 | +1.67% | 3.3만 |
|---|
| 2026.03.30 | ₩14,312 | ₩14,379 | ₩14,151 | ₩14,285 | -0.19% | 3.1만 |
|---|
| 2026.03.27 | ₩14,178 | ₩14,285 | ₩14,058 | ₩14,138 | -0.28% | 7.5만 |
|---|
| 2026.03.26 | ₩14,379 | ₩14,379 | ₩14,218 | ₩14,232 | -1.02% | 1.1만 |
|---|
| 2026.03.25 | ₩14,486 | ₩14,566 | ₩14,325 | ₩14,405 | -0.55% | 4.3만 |
|---|
| 2026.03.24 | ₩14,446 | ₩14,579 | ₩14,419 | ₩14,459 | +0.09% | 4.5만 |
|---|
| 2026.03.23 | ₩14,807 | ₩14,807 | ₩14,486 | ₩14,499 | -2.08% | 4.4만 |
|---|
| 2026.03.20 | ₩14,820 | ₩14,900 | ₩14,633 | ₩14,633 | -1.26% | 2.8만 |
|---|
| 2026.03.19 | ₩15,195 | ₩15,195 | ₩14,780 | ₩14,954 | -1.58% | 6만 |
|---|
| 2026.03.18 | ₩15,235 | ₩15,275 | ₩15,021 | ₩15,168 | -0.44% | 2만 |
|---|
| 2026.03.17 | ₩15,154 | ₩15,288 | ₩15,154 | ₩15,235 | +0.53% | 1.6만 |
|---|
| 2026.03.16 | ₩15,114 | ₩15,195 | ₩15,114 | ₩15,128 | +0.09% | 2.9만 |
|---|
| 2026.03.13 | ₩15,248 | ₩15,248 | ₩14,967 | ₩15,154 | -0.61% | 2.3만 |
|---|
| 2026.03.12 | ₩15,368 | ₩15,368 | ₩15,181 | ₩15,195 | -1.13% | 4.9만 |
|---|
| 2026.03.11 | ₩15,489 | ₩15,502 | ₩15,302 | ₩15,409 | -0.52% | 4.5만 |
|---|
| 2026.03.10 | ₩15,061 | ₩15,529 | ₩15,047 | ₩15,449 | +2.58% | 9.3만 |
|---|
| 2026.03.09 | ₩14,793 | ₩15,101 | ₩14,713 | ₩15,088 | +1.99% | 3만 |
|---|
| 2026.03.06 | ₩14,847 | ₩15,047 | ₩14,753 | ₩14,807 | -0.27% | 3.4만 |
|---|
| 2026.03.05 | ₩15,047 | ₩15,061 | ₩14,793 | ₩14,793 | -1.69% | 5.8만 |
|---|
| 2026.03.04 | ₩15,382 | ₩15,382 | ₩15,061 | ₩15,128 | -1.65% | 4.6만 |
|---|
| 2026.03.03 | ₩15,195 | ₩15,663 | ₩15,128 | ₩15,382 | +1.23% | 5.3만 |
|---|
| 2026.03.02 | ₩15,489 | ₩15,569 | ₩15,061 | ₩15,368 | -0.78% | 6.3만 |
|---|
| 2026.02.27 | ₩15,649 | ₩15,783 | ₩15,489 | ₩15,489 | -1.03% | 7만 |
|---|
| 2026.02.26 | ₩15,743 | ₩15,756 | ₩15,609 | ₩15,636 | -0.68% | 3.3만 |
|---|
| 2026.02.25 | ₩15,703 | ₩15,770 | ₩15,676 | ₩15,743 | +0.26% | 5.1만 |
|---|
| 2026.02.24 | ₩15,716 | ₩15,756 | ₩15,636 | ₩15,703 | -0.09% | 5.7만 |
|---|
| 2026.02.23 | ₩15,689 | ₩15,743 | ₩15,609 | ₩15,609 | -0.51% | 3.1만 |
|---|
| 2026.02.20 | ₩15,582 | ₩15,716 | ₩15,582 | ₩15,649 | +0.43% | 3.7만 |
|---|
| 2026.02.19 | ₩15,850 | ₩15,850 | ₩15,582 | ₩15,623 | -1.43% | 2.6만 |
|---|
| 2026.02.18 | ₩15,917 | ₩15,957 | ₩15,689 | ₩15,810 | -0.67% | 1.9만 |
|---|
| 2026.02.17 | ₩16,051 | ₩16,144 | ₩15,743 | ₩15,877 | -1.08% | 4.8만 |
|---|
| 2026.02.13 | ₩16,104 | ₩16,184 | ₩16,077 | ₩16,144 | +0.25% | 2.8만 |
|---|
| 2026.02.12 | ₩16,010 | ₩16,144 | ₩15,997 | ₩16,091 | +0.50% | 2.3만 |
|---|
| 2026.02.11 | ₩15,997 | ₩16,051 | ₩15,917 | ₩16,051 | +0.33% | 3.5만 |
|---|
| 2026.02.10 | ₩15,837 | ₩15,997 | ₩15,810 | ₩15,957 | +0.76% | 2.7만 |
|---|
| 2026.02.09 | ₩15,663 | ₩15,837 | ₩15,582 | ₩15,783 | +0.77% | 10.5만 |
|---|
| 2026.02.06 | ₩15,663 | ₩15,756 | ₩15,569 | ₩15,649 | -0.09% | 3만 |
|---|
| 2026.02.05 | ₩15,569 | ₩15,689 | ₩15,516 | ₩15,663 | +0.60% | 3.5만 |
|---|
| 2026.02.04 | ₩15,342 | ₩15,730 | ₩15,315 | ₩15,569 | +1.48% | 9.3만 |
|---|
| 2026.02.03 | ₩15,409 | ₩15,449 | ₩15,342 | ₩15,342 | -0.43% | 2.6만 |
|---|
| 2026.02.02 | ₩15,342 | ₩15,409 | ₩15,288 | ₩15,368 | +0.17% | 1.7만 |
|---|
| 2026.01.30 | ₩15,395 | ₩15,422 | ₩15,328 | ₩15,342 | -0.35% | 5.1만 |
|---|
| 2026.01.29 | ₩15,248 | ₩15,422 | ₩15,221 | ₩15,395 | +0.96% | 3.5만 |
|---|
| 2026.01.28 | ₩15,288 | ₩15,342 | ₩15,221 | ₩15,342 | +0.35% | 5.5만 |
|---|
| 2026.01.27 | ₩15,248 | ₩15,342 | ₩15,235 | ₩15,288 | +0.26% | 2.2만 |
|---|
| 2026.01.26 | ₩15,328 | ₩15,368 | ₩15,221 | ₩15,275 | -0.35% | 3.3만 |
|---|
| 2026.01.23 | ₩15,342 | ₩15,342 | ₩15,261 | ₩15,302 | -0.26% | 3만 |
|---|
| 2026.01.22 | ₩15,302 | ₩15,382 | ₩15,275 | ₩15,355 | +0.35% | 4.7만 |
|---|
| 2026.01.21 | ₩15,395 | ₩15,435 | ₩15,302 | ₩15,302 | -0.61% | 1.8만 |
|---|
| 2026.01.20 | ₩15,475 | ₩15,516 | ₩15,395 | ₩15,395 | -0.52% | 4.6만 |
|---|
| 2026.01.16 | ₩15,542 | ₩15,569 | ₩15,462 | ₩15,516 | -0.17% | 1.8만 |
|---|
| 2026.01.15 | ₩15,556 | ₩15,556 | ₩15,529 | ₩15,529 | -0.17% | 2.1만 |
|---|
| 2026.01.14 | ₩15,582 | ₩15,636 | ₩15,582 | ₩15,596 | +0.09% | 1.6만 |
|---|
| 2026.01.13 | ₩15,556 | ₩15,582 | ₩15,516 | ₩15,569 | +0.09% | 1.8만 |
|---|
| 2026.01.12 | ₩15,475 | ₩15,542 | ₩15,449 | ₩15,502 | +0.17% | 1.5만 |
|---|
| 2026.01.09 | ₩15,569 | ₩15,569 | ₩15,435 | ₩15,542 | -0.17% | 3만 |
|---|
| 2026.01.08 | ₩15,516 | ₩15,582 | ₩15,462 | ₩15,516 | 0.00% | 3.5만 |
|---|
| 2026.01.07 | ₩15,409 | ₩15,556 | ₩15,395 | ₩15,542 | +0.87% | 2.1만 |
|---|
| 2026.01.06 | ₩15,462 | ₩15,462 | ₩15,368 | ₩15,382 | -0.52% | 2.4만 |
|---|
| 2026.01.05 | ₩15,502 | ₩15,556 | ₩15,368 | ₩15,409 | -0.60% | 5.6만 |
|---|
| 2026.01.02 | ₩15,475 | ₩15,475 | ₩15,288 | ₩15,355 | -0.78% | 2.9만 |
|---|
| 2025.12.31 | ₩15,382 | ₩15,516 | ₩15,368 | ₩15,395 | +0.09% | 3.2만 |
|---|
| 2025.12.30 | ₩15,422 | ₩15,516 | ₩15,261 | ₩15,368 | -0.35% | 9.6만 |
|---|
| 2025.12.29 | ₩15,502 | ₩15,502 | ₩15,342 | ₩15,368 | -0.86% | 7.6만 |
|---|
| 2025.12.26 | ₩15,516 | ₩15,516 | ₩15,395 | ₩15,395 | -0.78% | 5.5만 |
|---|
| 2025.12.24 | ₩15,462 | ₩15,516 | ₩15,462 | ₩15,475 | +0.09% | 1.4만 |
|---|
| 2025.12.23 | ₩15,462 | ₩15,489 | ₩15,355 | ₩15,449 | -0.09% | 7.9만 |
|---|
| 2025.12.22 | ₩15,409 | ₩15,649 | ₩15,355 | ₩15,355 | -0.35% | 5.9만 |
|---|
| 2025.12.19 | ₩15,422 | ₩15,529 | ₩15,342 | ₩15,395 | -0.17% | 8.6만 |
|---|
| 2025.12.18 | ₩15,449 | ₩15,489 | ₩15,382 | ₩15,382 | -0.43% | 8만 |
|---|
| 2025.12.17 | ₩15,422 | ₩15,462 | ₩15,288 | ₩15,382 | -0.26% | 6.3만 |
|---|
| 2025.12.16 | ₩15,382 | ₩15,449 | ₩15,315 | ₩15,435 | +0.35% | 5.7만 |
|---|
| 2025.12.15 | ₩15,636 | ₩15,863 | ₩15,489 | ₩15,542 | -0.60% | 5.4만 |
|---|
| 2025.12.12 | ₩15,623 | ₩15,623 | ₩15,529 | ₩15,529 | -0.60% | 2.2만 |
|---|
| 2025.12.11 | ₩15,689 | ₩15,783 | ₩15,623 | ₩15,649 | -0.26% | 4.3만 |
|---|
| 2025.12.10 | ₩15,623 | ₩15,676 | ₩15,569 | ₩15,623 | 0.00% | 6.6만 |
|---|
| 2025.12.09 | ₩15,489 | ₩15,716 | ₩15,489 | ₩15,569 | +0.52% | 6.8만 |
|---|
| 2025.12.08 | ₩15,609 | ₩15,623 | ₩15,449 | ₩15,529 | -0.51% | 5.9만 |
|---|
| 2025.12.05 | ₩15,569 | ₩15,649 | ₩15,502 | ₩15,609 | +0.26% | 5.5만 |
|---|
| 2025.12.04 | ₩15,516 | ₩15,623 | ₩15,475 | ₩15,529 | +0.09% | 9.9만 |
|---|
| 2025.12.03 | ₩15,368 | ₩15,516 | ₩15,302 | ₩15,516 | +0.96% | 6.2만 |
|---|
| 2025.12.02 | ₩15,248 | ₩15,315 | ₩15,235 | ₩15,315 | +0.44% | 3.4만 |
|---|
| 2025.12.01 | ₩15,328 | ₩15,328 | ₩15,221 | ₩15,248 | -0.52% | 5.9만 |
|---|
| 2025.11.28 | ₩15,328 | ₩15,368 | ₩15,248 | ₩15,368 | +0.26% | 1.6만 |
|---|
| 2025.11.26 | ₩15,275 | ₩15,368 | ₩15,195 | ₩15,275 | 0.00% | 4.7만 |
|---|
| 2025.11.25 | ₩15,181 | ₩15,275 | ₩15,088 | ₩15,275 | +0.62% | 6.3만 |
|---|
| 2025.11.24 | ₩14,981 | ₩15,154 | ₩14,981 | ₩15,088 | +0.71% | 3.6만 |
|---|
| 2025.11.21 | ₩14,954 | ₩15,021 | ₩14,900 | ₩14,981 | +0.18% | 8.6만 |
|---|
| 2025.11.20 | ₩14,981 | ₩14,981 | ₩14,860 | ₩14,940 | -0.27% | 3.1만 |
|---|
| 2025.11.19 | ₩14,981 | ₩15,007 | ₩14,914 | ₩14,927 | -0.36% | 2.8만 |
|---|
| 2025.11.18 | ₩14,914 | ₩14,994 | ₩14,900 | ₩14,927 | +0.09% | 5만 |
|---|
| 2025.11.17 | ₩15,007 | ₩15,007 | ₩14,874 | ₩14,927 | -0.53% | 2.2만 |
|---|
| 2025.11.14 | ₩14,914 | ₩15,074 | ₩14,847 | ₩15,047 | +0.90% | 4.4만 |
|---|
| 2025.11.13 | ₩14,820 | ₩14,967 | ₩14,740 | ₩14,914 | +0.63% | 3.6만 |
|---|
| 2025.11.12 | ₩14,820 | ₩14,820 | ₩14,726 | ₩14,780 | -0.27% | 3.5만 |
|---|
| 2025.11.11 | ₩14,807 | ₩14,994 | ₩14,793 | ₩14,793 | -0.09% | 4.7만 |
|---|
| 2025.11.10 | ₩14,726 | ₩14,874 | ₩14,726 | ₩14,793 | +0.45% | 1.2만 |
|---|
| 2025.11.07 | ₩14,660 | ₩14,807 | ₩14,633 | ₩14,660 | 0.00% | 7.1만 |
|---|
| 2025.11.06 | ₩14,740 | ₩14,820 | ₩14,686 | ₩14,767 | +0.18% | 3.7만 |
|---|
| 2025.11.05 | ₩14,660 | ₩14,673 | ₩14,619 | ₩14,673 | +0.09% | 2.3만 |
|---|
| 2025.11.04 | ₩14,646 | ₩14,660 | ₩14,593 | ₩14,593 | -0.37% | 2.5만 |
|---|
| 2025.11.03 | ₩14,646 | ₩14,700 | ₩14,579 | ₩14,646 | 0.00% | 3.3만 |
|---|
| 2025.10.31 | ₩14,526 | ₩14,713 | ₩14,526 | ₩14,713 | +1.29% | 3.1만 |
|---|
| 2025.10.30 | ₩14,566 | ₩14,633 | ₩14,526 | ₩14,593 | +0.18% | 4.5만 |
|---|
| 2025.10.29 | ₩14,579 | ₩14,646 | ₩14,539 | ₩14,539 | -0.28% | 4.1만 |
|---|
| 2025.10.28 | ₩14,606 | ₩14,619 | ₩14,526 | ₩14,619 | +0.09% | 3.3만 |
|---|
| 2025.10.27 | ₩14,579 | ₩14,633 | ₩14,512 | ₩14,539 | -0.28% | 1.7만 |
|---|
| 2025.10.24 | ₩14,512 | ₩14,606 | ₩14,512 | ₩14,566 | +0.37% | 1.9만 |
|---|
| 2025.10.23 | ₩14,606 | ₩14,780 | ₩14,419 | ₩14,486 | -0.82% | 12.7만 |
|---|
| 2025.10.22 | ₩14,793 | ₩14,847 | ₩14,566 | ₩14,593 | -1.36% | 8.7만 |
|---|
| 2025.10.21 | ₩14,927 | ₩14,954 | ₩14,767 | ₩14,807 | -0.81% | 2.2만 |
|---|
| 2025.10.20 | ₩14,847 | ₩14,954 | ₩14,807 | ₩14,860 | +0.09% | 2.8만 |
|---|
| 2025.10.17 | ₩15,034 | ₩15,034 | ₩14,780 | ₩14,780 | -1.69% | 6만 |
|---|
| 2025.10.16 | ₩15,061 | ₩15,235 | ₩14,954 | ₩15,034 | -0.18% | 4.8만 |
|---|
| 2025.10.15 | ₩14,994 | ₩15,208 | ₩14,994 | ₩15,074 | +0.54% | 2.7만 |
|---|
| 2025.10.14 | ₩14,967 | ₩15,034 | ₩14,940 | ₩14,940 | -0.18% | 1.3만 |
|---|
| 2025.10.13 | ₩14,967 | ₩15,021 | ₩14,914 | ₩14,927 | -0.27% | 1.9만 |
|---|
| 2025.10.10 | ₩14,740 | ₩15,007 | ₩14,740 | ₩14,967 | +1.54% | 3.3만 |
|---|