시장 데이터를 불러오는 중
전체 종목
Invesco Senior Income Trust Common Stock (DE) 과거 주가
Invesco Senior Income Trust Common Stock (DE) · VVR · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Senior Income Trust Common Stock (DE) · VVR · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,835 | ₩3,862 | ₩3,835 | ₩3,835 | 0.00% | 60.5만 |
| 2026.10.08 | ₩3,862 | ₩3,862 | ₩3,822 | ₩3,848 | -0.35% | 57.3만 |
| 2026.10.07 | ₩3,835 | ₩3,875 | ₩3,835 | ₩3,848 | +0.35% | 48.7만 |
| 2026.10.06 | ₩3,862 | ₩3,889 | ₩3,848 | ₩3,875 | +0.35% | 86.5만 |
| 2026.10.05 | ₩3,862 | ₩3,875 | ₩3,848 | ₩3,848 | -0.35% | 72.7만 |
| 2026.10.02 | ₩3,875 | ₩3,902 | ₩3,848 | ₩3,875 | 0.00% | 94.1만 |
| 2026.10.01 | ₩3,862 | ₩3,915 | ₩3,848 | ₩3,862 | 0.00% | 55.7만 |
| 2026.09.30 | ₩3,875 | ₩3,889 | ₩3,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,875 |
| 0.00% |
| 54.5만 |
| 2026.09.29 | ₩3,835 | ₩3,862 | ₩3,835 | ₩3,848 | +0.35% | 102.6만 |
|---|
| 2026.09.28 | ₩3,862 | ₩3,875 | ₩3,835 | ₩3,848 | -0.35% | 59.5만 |
|---|
| 2026.09.25 | ₩3,848 | ₩3,875 | ₩3,835 | ₩3,875 | +0.70% | 63.2만 |
|---|
| 2026.09.24 | ₩3,822 | ₩3,848 | ₩3,808 | ₩3,822 | 0.00% | 79.5만 |
|---|
| 2026.09.23 | ₩3,848 | ₩3,862 | ₩3,835 | ₩3,835 | -0.35% | 58.5만 |
|---|
| 2026.09.22 | ₩3,848 | ₩3,889 | ₩3,848 | ₩3,875 | +0.70% | 65.6만 |
|---|
| 2026.09.21 | ₩3,862 | ₩3,875 | ₩3,835 | ₩3,848 | -0.35% | 78.4만 |
|---|
| 2026.09.18 | ₩3,875 | ₩3,889 | ₩3,862 | ₩3,862 | -0.35% | 78.2만 |
|---|
| 2026.09.17 | ₩3,862 | ₩3,889 | ₩3,862 | ₩3,875 | +0.35% | 140.9만 |
|---|
| 2026.09.16 | ₩3,835 | ₩3,902 | ₩3,835 | ₩3,889 | +1.40% | 107.8만 |
|---|
| 2026.09.15 | ₩3,889 | ₩3,915 | ₩3,875 | ₩3,889 | 0.00% | 69.2만 |
|---|
| 2026.09.14 | ₩3,889 | ₩3,915 | ₩3,875 | ₩3,889 | 0.00% | 72.1만 |
|---|
| 2026.09.11 | ₩3,942 | ₩3,956 | ₩3,942 | ₩3,942 | 0.00% | 22.5만 |
|---|
| 2026.09.10 | ₩3,942 | ₩3,969 | ₩3,942 | ₩3,956 | +0.34% | 44.5만 |
|---|
| 2026.09.09 | ₩3,902 | ₩3,969 | ₩3,902 | ₩3,969 | +1.72% | 94만 |
|---|
| 2026.09.08 | ₩3,915 | ₩3,942 | ₩3,915 | ₩3,929 | +0.34% | 53만 |
|---|
| 2026.09.04 | ₩3,929 | ₩3,929 | ₩3,902 | ₩3,915 | -0.34% | 80.5만 |
|---|
| 2026.09.03 | ₩3,915 | ₩3,942 | ₩3,902 | ₩3,929 | +0.34% | 111.9만 |
|---|
| 2026.09.02 | ₩3,915 | ₩3,929 | ₩3,902 | ₩3,902 | -0.34% | 87.4만 |
|---|
| 2026.09.01 | ₩3,915 | ₩3,942 | ₩3,915 | ₩3,915 | 0.00% | 77.2만 |
|---|
| 2026.08.31 | ₩3,929 | ₩3,969 | ₩3,929 | ₩3,956 | +0.68% | 88.8만 |
|---|
| 2026.08.28 | ₩3,915 | ₩3,942 | ₩3,902 | ₩3,929 | +0.34% | 63.3만 |
|---|
| 2026.08.27 | ₩3,929 | ₩3,942 | ₩3,902 | ₩3,902 | -0.68% | 74.2만 |
|---|
| 2026.08.26 | ₩3,942 | ₩3,956 | ₩3,929 | ₩3,942 | 0.00% | 47.5만 |
|---|
| 2026.08.25 | ₩3,956 | ₩3,956 | ₩3,929 | ₩3,942 | -0.34% | 61.7만 |
|---|
| 2026.08.24 | ₩3,942 | ₩3,956 | ₩3,915 | ₩3,929 | -0.34% | 100.7만 |
|---|
| 2026.08.21 | ₩3,956 | ₩3,956 | ₩3,942 | ₩3,956 | 0.00% | 45만 |
|---|
| 2026.08.20 | ₩3,929 | ₩3,956 | ₩3,929 | ₩3,956 | +0.68% | 68.9만 |
|---|
| 2026.08.19 | ₩3,956 | ₩3,956 | ₩3,929 | ₩3,942 | -0.34% | 66만 |
|---|
| 2026.08.18 | ₩3,956 | ₩3,969 | ₩3,929 | ₩3,929 | -0.68% | 47.6만 |
|---|
| 2026.08.17 | ₩3,982 | ₩3,982 | ₩3,929 | ₩3,929 | -1.35% | 67.5만 |
|---|
| 2026.08.14 | ₩4,009 | ₩4,009 | ₩3,996 | ₩3,996 | -0.33% | 49.2만 |
|---|
| 2026.08.13 | ₩3,996 | ₩4,009 | ₩3,982 | ₩3,996 | 0.00% | 47.7만 |
|---|
| 2026.08.12 | ₩3,996 | ₩4,009 | ₩3,982 | ₩3,982 | -0.34% | 52.4만 |
|---|
| 2026.08.11 | ₩3,982 | ₩4,009 | ₩3,982 | ₩4,009 | +0.67% | 61.5만 |
|---|
| 2026.08.10 | ₩3,956 | ₩3,996 | ₩3,956 | ₩3,996 | +1.02% | 43.6만 |
|---|
| 2026.08.07 | ₩3,969 | ₩3,982 | ₩3,956 | ₩3,956 | -0.34% | 60.8만 |
|---|
| 2026.08.06 | ₩3,996 | ₩3,996 | ₩3,969 | ₩3,969 | -0.67% | 60.8만 |
|---|
| 2026.08.05 | ₩3,969 | ₩3,996 | ₩3,956 | ₩3,996 | +0.68% | 101.1만 |
|---|
| 2026.08.04 | ₩3,996 | ₩3,996 | ₩3,969 | ₩3,969 | -0.67% | 56.8만 |
|---|
| 2026.08.03 | ₩3,996 | ₩3,996 | ₩3,969 | ₩3,982 | -0.34% | 41.2만 |
|---|
| 2026.07.31 | ₩4,023 | ₩4,036 | ₩3,969 | ₩3,982 | -1.00% | 86.7만 |
|---|
| 2026.07.30 | ₩3,956 | ₩3,996 | ₩3,956 | ₩3,996 | +1.02% | 38.3만 |
|---|
| 2026.07.29 | ₩3,956 | ₩3,982 | ₩3,956 | ₩3,969 | +0.34% | 33.5만 |
|---|
| 2026.07.28 | ₩3,969 | ₩3,996 | ₩3,956 | ₩3,956 | -0.34% | 41.8만 |
|---|
| 2026.07.27 | ₩3,969 | ₩3,996 | ₩3,956 | ₩3,969 | 0.00% | 32만 |
|---|
| 2026.07.24 | ₩3,982 | ₩4,009 | ₩3,969 | ₩3,969 | -0.34% | 35만 |
|---|
| 2026.07.23 | ₩4,009 | ₩4,023 | ₩3,982 | ₩3,982 | -0.67% | 46.8만 |
|---|
| 2026.07.22 | ₩4,023 | ₩4,023 | ₩3,996 | ₩4,009 | -0.33% | 52.4만 |
|---|
| 2026.07.21 | ₩3,996 | ₩4,023 | ₩3,996 | ₩4,009 | +0.34% | 33.1만 |
|---|
| 2026.07.20 | ₩3,982 | ₩4,023 | ₩3,969 | ₩4,023 | +1.01% | 69.2만 |
|---|
| 2026.07.17 | ₩3,982 | ₩3,996 | ₩3,969 | ₩3,969 | -0.34% | 278.5만 |
|---|
| 2026.07.16 | ₩3,969 | ₩3,996 | ₩3,969 | ₩3,996 | +0.68% | 68만 |
|---|
| 2026.07.15 | ₩3,996 | ₩3,996 | ₩3,969 | ₩3,969 | -0.67% | 96.2만 |
|---|
| 2026.07.14 | ₩3,969 | ₩4,009 | ₩3,956 | ₩3,969 | 0.00% | 96.2만 |
|---|
| 2026.07.13 | ₩4,036 | ₩4,050 | ₩3,996 | ₩3,996 | -1.00% | 99.6만 |
|---|
| 2026.07.10 | ₩4,009 | ₩4,050 | ₩3,996 | ₩4,050 | +1.00% | 100.7만 |
|---|
| 2026.07.09 | ₩4,009 | ₩4,023 | ₩3,996 | ₩4,009 | 0.00% | 77.5만 |
|---|
| 2026.07.08 | ₩4,023 | ₩4,023 | ₩3,996 | ₩4,009 | -0.33% | 52.5만 |
|---|
| 2026.07.07 | ₩4,009 | ₩4,023 | ₩3,996 | ₩4,023 | +0.33% | 50.5만 |
|---|
| 2026.07.06 | ₩4,009 | ₩4,023 | ₩3,996 | ₩4,023 | +0.33% | 95.1만 |
|---|
| 2026.07.02 | ₩4,023 | ₩4,036 | ₩4,009 | ₩4,009 | -0.33% | 57.3만 |
|---|
| 2026.07.01 | ₩4,009 | ₩4,023 | ₩4,009 | ₩4,009 | 0.00% | 62.4만 |
|---|
| 2026.06.30 | ₩4,036 | ₩4,036 | ₩3,996 | ₩4,023 | -0.33% | 109.5만 |
|---|
| 2026.06.29 | ₩4,009 | ₩4,036 | ₩4,009 | ₩4,009 | 0.00% | 58.7만 |
|---|
| 2026.06.26 | ₩4,023 | ₩4,023 | ₩3,996 | ₩4,009 | -0.33% | 48.6만 |
|---|
| 2026.06.25 | ₩4,009 | ₩4,050 | ₩4,009 | ₩4,009 | 0.00% | 62.1만 |
|---|
| 2026.06.24 | ₩3,982 | ₩4,036 | ₩3,982 | ₩4,036 | +1.35% | 45.2만 |
|---|
| 2026.06.23 | ₩3,982 | ₩4,023 | ₩3,982 | ₩3,996 | +0.34% | 29.6만 |
|---|
| 2026.06.22 | ₩4,009 | ₩4,023 | ₩3,996 | ₩3,996 | -0.33% | 36.9만 |
|---|
| 2026.06.18 | ₩3,982 | ₩4,009 | ₩3,982 | ₩3,996 | +0.34% | 51.9만 |
|---|
| 2026.06.17 | ₩3,982 | ₩3,996 | ₩3,969 | ₩3,996 | +0.34% | 63.1만 |
|---|
| 2026.06.16 | ₩3,969 | ₩3,996 | ₩3,969 | ₩3,982 | +0.34% | 91.4만 |
|---|
| 2026.06.15 | ₩4,023 | ₩4,036 | ₩3,996 | ₩3,996 | -0.67% | 51.3만 |
|---|
| 2026.06.12 | ₩4,036 | ₩4,063 | ₩4,009 | ₩4,023 | -0.33% | 86.1만 |
|---|
| 2026.06.11 | ₩4,009 | ₩4,050 | ₩4,009 | ₩4,036 | +0.67% | 80만 |
|---|
| 2026.06.10 | ₩4,023 | ₩4,076 | ₩4,009 | ₩4,009 | -0.33% | 118.9만 |
|---|
| 2026.06.09 | ₩4,036 | ₩4,063 | ₩4,023 | ₩4,050 | +0.33% | 75.3만 |
|---|
| 2026.06.08 | ₩4,023 | ₩4,076 | ₩4,023 | ₩4,036 | +0.33% | 51.8만 |
|---|
| 2026.06.05 | ₩4,036 | ₩4,076 | ₩4,036 | ₩4,036 | 0.00% | 78.5만 |
|---|
| 2026.06.04 | ₩4,050 | ₩4,076 | ₩4,036 | ₩4,063 | +0.33% | 68.3만 |
|---|
| 2026.06.03 | ₩4,103 | ₩4,117 | ₩4,023 | ₩4,036 | -1.63% | 119.8만 |
|---|
| 2026.06.02 | ₩4,076 | ₩4,130 | ₩4,076 | ₩4,117 | +0.99% | 154.9만 |
|---|
| 2026.06.01 | ₩4,050 | ₩4,117 | ₩4,050 | ₩4,117 | +1.66% | 120.4만 |
|---|
| 2026.05.29 | ₩4,063 | ₩4,103 | ₩4,036 | ₩4,103 | +0.99% | 129.3만 |
|---|
| 2026.05.28 | ₩3,996 | ₩4,063 | ₩3,996 | ₩4,036 | +1.01% | 64.5만 |
|---|
| 2026.05.27 | ₩3,996 | ₩4,050 | ₩3,996 | ₩3,996 | 0.00% | 95.7만 |
|---|
| 2026.05.26 | ₩4,009 | ₩4,036 | ₩3,969 | ₩4,036 | +0.67% | 208.5만 |
|---|
| 2026.05.22 | ₩4,023 | ₩4,050 | ₩3,969 | ₩3,969 | -1.33% | 145.3만 |
|---|
| 2026.05.21 | ₩4,023 | ₩4,063 | ₩3,996 | ₩4,009 | -0.33% | 75.9만 |
|---|
| 2026.05.20 | ₩3,996 | ₩4,009 | ₩3,982 | ₩4,009 | +0.34% | 71.1만 |
|---|
| 2026.05.19 | ₩3,996 | ₩3,996 | ₩3,929 | ₩3,982 | -0.34% | 173.1만 |
|---|
| 2026.05.18 | ₩3,996 | ₩4,036 | ₩3,969 | ₩3,969 | -0.67% | 143.1만 |
|---|
| 2026.05.15 | ₩4,023 | ₩4,050 | ₩4,009 | ₩4,009 | -0.33% | 66.4만 |
|---|
| 2026.05.14 | ₩4,076 | ₩4,076 | ₩4,050 | ₩4,050 | -0.66% | 77.5만 |
|---|
| 2026.05.13 | ₩4,117 | ₩4,117 | ₩4,076 | ₩4,076 | -0.98% | 61.8만 |
|---|
| 2026.05.12 | ₩4,076 | ₩4,117 | ₩4,063 | ₩4,103 | +0.66% | 64.4만 |
|---|
| 2026.05.11 | ₩4,076 | ₩4,117 | ₩4,076 | ₩4,076 | 0.00% | 76.1만 |
|---|
| 2026.05.08 | ₩4,103 | ₩4,117 | ₩4,076 | ₩4,076 | -0.65% | 54.9만 |
|---|
| 2026.05.07 | ₩4,117 | ₩4,130 | ₩4,090 | ₩4,130 | +0.33% | 61.2만 |
|---|
| 2026.05.06 | ₩4,130 | ₩4,130 | ₩4,117 | ₩4,130 | 0.00% | 36.3만 |
|---|
| 2026.05.05 | ₩4,117 | ₩4,143 | ₩4,103 | ₩4,117 | 0.00% | 101.3만 |
|---|
| 2026.05.04 | ₩4,157 | ₩4,157 | ₩4,130 | ₩4,130 | -0.65% | 71.5만 |
|---|
| 2026.05.01 | ₩4,210 | ₩4,251 | ₩4,157 | ₩4,170 | -0.96% | 119.8만 |
|---|
| 2026.04.30 | ₩4,291 | ₩4,291 | ₩4,090 | ₩4,224 | -1.56% | 205.8만 |
|---|
| 2026.04.29 | ₩4,251 | ₩4,291 | ₩4,224 | ₩4,277 | +0.63% | 66만 |
|---|
| 2026.04.28 | ₩4,237 | ₩4,251 | ₩4,210 | ₩4,224 | -0.32% | 72.2만 |
|---|
| 2026.04.27 | ₩4,224 | ₩4,224 | ₩4,197 | ₩4,224 | 0.00% | 37.1만 |
|---|
| 2026.04.24 | ₩4,224 | ₩4,224 | ₩4,170 | ₩4,224 | 0.00% | 33만 |
|---|
| 2026.04.23 | ₩4,170 | ₩4,237 | ₩4,117 | ₩4,197 | +0.64% | 216.4만 |
|---|
| 2026.04.22 | ₩4,184 | ₩4,184 | ₩4,130 | ₩4,143 | -0.96% | 86.1만 |
|---|
| 2026.04.21 | ₩4,237 | ₩4,251 | ₩4,157 | ₩4,170 | -1.58% | 72만 |
|---|
| 2026.04.20 | ₩4,197 | ₩4,224 | ₩4,157 | ₩4,210 | +0.32% | 102.3만 |
|---|
| 2026.04.17 | ₩4,157 | ₩4,237 | ₩4,157 | ₩4,237 | +1.94% | 54.2만 |
|---|
| 2026.04.16 | ₩4,157 | ₩4,184 | ₩4,143 | ₩4,143 | -0.32% | 34.8만 |
|---|
| 2026.04.15 | ₩4,210 | ₩4,224 | ₩4,170 | ₩4,170 | -0.96% | 39.5만 |
|---|
| 2026.04.14 | ₩4,224 | ₩4,224 | ₩4,197 | ₩4,210 | -0.32% | 33.4만 |
|---|
| 2026.04.13 | ₩4,210 | ₩4,251 | ₩4,210 | ₩4,237 | +0.64% | 42.6만 |
|---|
| 2026.04.10 | ₩4,277 | ₩4,291 | ₩4,197 | ₩4,197 | -1.88% | 45.5만 |
|---|
| 2026.04.09 | ₩4,291 | ₩4,291 | ₩4,224 | ₩4,291 | 0.00% | 39만 |
|---|
| 2026.04.08 | ₩4,277 | ₩4,358 | ₩4,251 | ₩4,277 | 0.00% | 181.5만 |
|---|
| 2026.04.07 | ₩4,103 | ₩4,264 | ₩4,090 | ₩4,251 | +3.59% | 80.6만 |
|---|
| 2026.04.06 | ₩4,103 | ₩4,143 | ₩4,063 | ₩4,103 | 0.00% | 133.4만 |
|---|
| 2026.04.02 | ₩4,224 | ₩4,224 | ₩4,117 | ₩4,117 | -2.54% | 61만 |
|---|
| 2026.04.01 | ₩4,291 | ₩4,331 | ₩4,237 | ₩4,237 | -1.25% | 70.3만 |
|---|
| 2026.03.31 | ₩4,197 | ₩4,318 | ₩4,184 | ₩4,318 | +2.88% | 89.6만 |
|---|
| 2026.03.30 | ₩4,184 | ₩4,184 | ₩4,143 | ₩4,157 | -0.64% | 51.9만 |
|---|
| 2026.03.27 | ₩4,157 | ₩4,197 | ₩4,076 | ₩4,170 | +0.32% | 109.2만 |
|---|
| 2026.03.26 | ₩4,184 | ₩4,184 | ₩4,157 | ₩4,184 | 0.00% | 62만 |
|---|
| 2026.03.25 | ₩4,170 | ₩4,197 | ₩4,157 | ₩4,197 | +0.64% | 42.5만 |
|---|
| 2026.03.24 | ₩4,130 | ₩4,170 | ₩4,130 | ₩4,157 | +0.65% | 44.8만 |
|---|
| 2026.03.23 | ₩4,170 | ₩4,224 | ₩4,170 | ₩4,170 | 0.00% | 82.1만 |
|---|
| 2026.03.20 | ₩4,090 | ₩4,224 | ₩4,063 | ₩4,157 | +1.64% | 264.2만 |
|---|
| 2026.03.19 | ₩4,090 | ₩4,130 | ₩4,063 | ₩4,063 | -0.66% | 90.8만 |
|---|
| 2026.03.18 | ₩4,103 | ₩4,130 | ₩4,090 | ₩4,130 | +0.65% | 53.7만 |
|---|
| 2026.03.17 | ₩4,090 | ₩4,143 | ₩4,090 | ₩4,143 | +1.31% | 41.1만 |
|---|
| 2026.03.16 | ₩4,103 | ₩4,117 | ₩4,090 | ₩4,117 | +0.33% | 111.1만 |
|---|
| 2026.03.13 | ₩4,103 | ₩4,130 | ₩4,103 | ₩4,103 | 0.00% | 75만 |
|---|
| 2026.03.12 | ₩4,130 | ₩4,170 | ₩4,103 | ₩4,103 | -0.65% | 79.5만 |
|---|
| 2026.03.11 | ₩4,130 | ₩4,170 | ₩4,130 | ₩4,170 | +0.97% | 75.6만 |
|---|
| 2026.03.10 | ₩4,103 | ₩4,143 | ₩4,090 | ₩4,117 | +0.33% | 93.8만 |
|---|
| 2026.03.09 | ₩4,103 | ₩4,143 | ₩4,063 | ₩4,117 | +0.33% | 93.4만 |
|---|
| 2026.03.06 | ₩4,157 | ₩4,170 | ₩4,130 | ₩4,130 | -0.65% | 87.7만 |
|---|
| 2026.03.05 | ₩4,197 | ₩4,237 | ₩4,170 | ₩4,184 | -0.32% | 77.4만 |
|---|
| 2026.03.04 | ₩4,103 | ₩4,251 | ₩4,103 | ₩4,251 | +3.59% | 150만 |
|---|
| 2026.03.03 | ₩4,130 | ₩4,130 | ₩4,090 | ₩4,103 | -0.65% | 90.8만 |
|---|
| 2026.03.02 | ₩4,143 | ₩4,157 | ₩4,090 | ₩4,143 | 0.00% | 104.5만 |
|---|
| 2026.02.27 | ₩4,237 | ₩4,237 | ₩4,143 | ₩4,143 | -2.22% | 129만 |
|---|
| 2026.02.26 | ₩4,224 | ₩4,251 | ₩4,210 | ₩4,237 | +0.32% | 89.4만 |
|---|
| 2026.02.25 | ₩4,264 | ₩4,264 | ₩4,210 | ₩4,210 | -1.26% | 119.6만 |
|---|
| 2026.02.24 | ₩4,291 | ₩4,304 | ₩4,251 | ₩4,251 | -0.94% | 94.8만 |
|---|
| 2026.02.23 | ₩4,331 | ₩4,358 | ₩4,304 | ₩4,304 | -0.62% | 83.8만 |
|---|
| 2026.02.20 | ₩4,358 | ₩4,385 | ₩4,358 | ₩4,385 | +0.62% | 51.6만 |
|---|
| 2026.02.19 | ₩4,358 | ₩4,371 | ₩4,358 | ₩4,371 | +0.31% | 111.7만 |
|---|
| 2026.02.18 | ₩4,345 | ₩4,371 | ₩4,345 | ₩4,371 | +0.62% | 76.6만 |
|---|
| 2026.02.17 | ₩4,358 | ₩4,385 | ₩4,331 | ₩4,345 | -0.31% | 85.4만 |
|---|
| 2026.02.13 | ₩4,425 | ₩4,438 | ₩4,398 | ₩4,425 | 0.00% | 117.9만 |
|---|
| 2026.02.12 | ₩4,438 | ₩4,452 | ₩4,412 | ₩4,412 | -0.60% | 68.3만 |
|---|
| 2026.02.11 | ₩4,412 | ₩4,438 | ₩4,412 | ₩4,425 | +0.30% | 51.4만 |
|---|
| 2026.02.10 | ₩4,425 | ₩4,425 | ₩4,412 | ₩4,412 | -0.30% | 51.9만 |
|---|
| 2026.02.09 | ₩4,398 | ₩4,425 | ₩4,398 | ₩4,412 | +0.30% | 62만 |
|---|
| 2026.02.06 | ₩4,398 | ₩4,425 | ₩4,385 | ₩4,425 | +0.61% | 80.7만 |
|---|
| 2026.02.05 | ₩4,398 | ₩4,412 | ₩4,385 | ₩4,385 | -0.30% | 61.6만 |
|---|
| 2026.02.04 | ₩4,412 | ₩4,412 | ₩4,385 | ₩4,385 | -0.61% | 59.4만 |
|---|
| 2026.02.03 | ₩4,412 | ₩4,425 | ₩4,398 | ₩4,398 | -0.30% | 50.1만 |
|---|
| 2026.02.02 | ₩4,425 | ₩4,438 | ₩4,412 | ₩4,412 | -0.30% | 61.7만 |
|---|
| 2026.01.30 | ₩4,438 | ₩4,438 | ₩4,412 | ₩4,412 | -0.60% | 78.4만 |
|---|
| 2026.01.29 | ₩4,438 | ₩4,438 | ₩4,425 | ₩4,438 | 0.00% | 49.6만 |
|---|
| 2026.01.28 | ₩4,438 | ₩4,438 | ₩4,425 | ₩4,438 | 0.00% | 32.6만 |
|---|
| 2026.01.27 | ₩4,425 | ₩4,438 | ₩4,425 | ₩4,425 | 0.00% | 39.2만 |
|---|
| 2026.01.26 | ₩4,438 | ₩4,438 | ₩4,412 | ₩4,438 | 0.00% | 100만 |
|---|
| 2026.01.23 | ₩4,452 | ₩4,452 | ₩4,425 | ₩4,438 | -0.30% | 36.1만 |
|---|
| 2026.01.22 | ₩4,425 | ₩4,452 | ₩4,425 | ₩4,452 | +0.61% | 88.4만 |
|---|
| 2026.01.21 | ₩4,425 | ₩4,452 | ₩4,398 | ₩4,425 | 0.00% | 50.5만 |
|---|
| 2026.01.20 | ₩4,385 | ₩4,438 | ₩4,385 | ₩4,438 | +1.22% | 108.5만 |
|---|
| 2026.01.16 | ₩4,358 | ₩4,438 | ₩4,345 | ₩4,438 | +1.85% | 333.4만 |
|---|
| 2026.01.15 | ₩4,385 | ₩4,385 | ₩4,345 | ₩4,345 | -0.92% | 229.2만 |
|---|
| 2026.01.14 | ₩4,425 | ₩4,425 | ₩4,371 | ₩4,412 | -0.30% | 325.1만 |
|---|
| 2026.01.13 | ₩4,425 | ₩4,425 | ₩4,412 | ₩4,425 | 0.00% | 101.6만 |
|---|
| 2026.01.12 | ₩4,412 | ₩4,425 | ₩4,398 | ₩4,425 | +0.30% | 132.3만 |
|---|
| 2026.01.09 | ₩4,425 | ₩4,438 | ₩4,412 | ₩4,412 | -0.30% | 76만 |
|---|
| 2026.01.08 | ₩4,425 | ₩4,425 | ₩4,412 | ₩4,425 | 0.00% | 65.9만 |
|---|
| 2026.01.07 | ₩4,425 | ₩4,425 | ₩4,412 | ₩4,425 | 0.00% | 75.7만 |
|---|
| 2026.01.06 | ₩4,385 | ₩4,425 | ₩4,385 | ₩4,425 | +0.92% | 79.1만 |
|---|
| 2026.01.05 | ₩4,371 | ₩4,385 | ₩4,358 | ₩4,385 | +0.31% | 51.1만 |
|---|
| 2026.01.02 | ₩4,398 | ₩4,412 | ₩4,358 | ₩4,358 | -0.91% | 82.2만 |
|---|
| 2025.12.31 | ₩4,412 | ₩4,425 | ₩4,358 | ₩4,385 | -0.61% | 351.8만 |
|---|
| 2025.12.30 | ₩4,412 | ₩4,425 | ₩4,385 | ₩4,385 | -0.61% | 248.9만 |
|---|
| 2025.12.29 | ₩4,385 | ₩4,425 | ₩4,385 | ₩4,385 | 0.00% | 132.9만 |
|---|
| 2025.12.26 | ₩4,358 | ₩4,398 | ₩4,358 | ₩4,398 | +0.92% | 142.3만 |
|---|
| 2025.12.24 | ₩4,345 | ₩4,385 | ₩4,345 | ₩4,358 | +0.31% | 72.8만 |
|---|
| 2025.12.23 | ₩4,358 | ₩4,371 | ₩4,345 | ₩4,345 | -0.31% | 168.1만 |
|---|
| 2025.12.22 | ₩4,331 | ₩4,371 | ₩4,304 | ₩4,345 | +0.31% | 299.5만 |
|---|
| 2025.12.19 | ₩4,331 | ₩4,358 | ₩4,304 | ₩4,345 | +0.31% | 162.7만 |
|---|
| 2025.12.18 | ₩4,331 | ₩4,358 | ₩4,331 | ₩4,331 | 0.00% | 119.3만 |
|---|
| 2025.12.17 | ₩4,318 | ₩4,358 | ₩4,304 | ₩4,304 | -0.31% | 144.3만 |
|---|
| 2025.12.16 | ₩4,371 | ₩4,385 | ₩4,304 | ₩4,345 | -0.61% | 253만 |
|---|
| 2025.12.15 | ₩4,412 | ₩4,412 | ₩4,398 | ₩4,398 | -0.30% | 120.5만 |
|---|
| 2025.12.12 | ₩4,412 | ₩4,412 | ₩4,385 | ₩4,385 | -0.61% | 118.9만 |
|---|
| 2025.12.11 | ₩4,385 | ₩4,412 | ₩4,358 | ₩4,398 | +0.31% | 246.1만 |
|---|
| 2025.12.10 | ₩4,438 | ₩4,438 | ₩4,385 | ₩4,385 | -1.21% | 72만 |
|---|
| 2025.12.09 | ₩4,425 | ₩4,438 | ₩4,412 | ₩4,425 | 0.00% | 99.3만 |
|---|
| 2025.12.08 | ₩4,438 | ₩4,452 | ₩4,412 | ₩4,425 | -0.30% | 122.3만 |
|---|
| 2025.12.05 | ₩4,425 | ₩4,452 | ₩4,412 | ₩4,412 | -0.30% | 102.9만 |
|---|
| 2025.12.04 | ₩4,438 | ₩4,452 | ₩4,412 | ₩4,412 | -0.60% | 121.8만 |
|---|
| 2025.12.03 | ₩4,452 | ₩4,452 | ₩4,412 | ₩4,412 | -0.90% | 84.2만 |
|---|
| 2025.12.02 | ₩4,452 | ₩4,452 | ₩4,412 | ₩4,425 | -0.60% | 114만 |
|---|
| 2025.12.01 | ₩4,479 | ₩4,492 | ₩4,425 | ₩4,425 | -1.20% | 78.7만 |
|---|
| 2025.11.28 | ₩4,465 | ₩4,492 | ₩4,452 | ₩4,492 | +0.60% | 73.7만 |
|---|
| 2025.11.26 | ₩4,425 | ₩4,465 | ₩4,425 | ₩4,465 | +0.91% | 89.3만 |
|---|
| 2025.11.25 | ₩4,385 | ₩4,452 | ₩4,371 | ₩4,425 | +0.92% | 124.9만 |
|---|
| 2025.11.24 | ₩4,385 | ₩4,412 | ₩4,371 | ₩4,385 | 0.00% | 137.5만 |
|---|
| 2025.11.21 | ₩4,398 | ₩4,425 | ₩4,358 | ₩4,371 | -0.61% | 105.5만 |
|---|
| 2025.11.20 | ₩4,425 | ₩4,425 | ₩4,371 | ₩4,385 | -0.91% | 112.9만 |
|---|
| 2025.11.19 | ₩4,438 | ₩4,438 | ₩4,385 | ₩4,438 | 0.00% | 135.1만 |
|---|
| 2025.11.18 | ₩4,412 | ₩4,438 | ₩4,385 | ₩4,425 | +0.30% | 73.4만 |
|---|
| 2025.11.17 | ₩4,465 | ₩4,465 | ₩4,425 | ₩4,425 | -0.90% | 102.9만 |
|---|
| 2025.11.14 | ₩4,505 | ₩4,519 | ₩4,479 | ₩4,519 | +0.30% | 159.8만 |
|---|
| 2025.11.13 | ₩4,532 | ₩4,532 | ₩4,479 | ₩4,519 | -0.30% | 86.9만 |
|---|
| 2025.11.12 | ₩4,532 | ₩4,532 | ₩4,492 | ₩4,532 | 0.00% | 65.6만 |
|---|
| 2025.11.11 | ₩4,519 | ₩4,532 | ₩4,505 | ₩4,519 | 0.00% | 91.6만 |
|---|
| 2025.11.10 | ₩4,492 | ₩4,519 | ₩4,479 | ₩4,505 | +0.30% | 100.8만 |
|---|
| 2025.11.07 | ₩4,479 | ₩4,492 | ₩4,465 | ₩4,492 | +0.30% | 54.7만 |
|---|
| 2025.11.06 | ₩4,438 | ₩4,492 | ₩4,425 | ₩4,465 | +0.60% | 168.1만 |
|---|
| 2025.11.05 | ₩4,371 | ₩4,425 | ₩4,371 | ₩4,398 | +0.61% | 123.7만 |
|---|
| 2025.11.04 | ₩4,371 | ₩4,385 | ₩4,331 | ₩4,371 | 0.00% | 151.2만 |
|---|
| 2025.11.03 | ₩4,425 | ₩4,425 | ₩4,358 | ₩4,385 | -0.91% | 201.7만 |
|---|
| 2025.10.31 | ₩4,385 | ₩4,412 | ₩4,371 | ₩4,412 | +0.61% | 105.8만 |
|---|
| 2025.10.30 | ₩4,371 | ₩4,398 | ₩4,358 | ₩4,358 | -0.31% | 99.3만 |
|---|
| 2025.10.29 | ₩4,425 | ₩4,425 | ₩4,385 | ₩4,385 | -0.91% | 95.7만 |
|---|
| 2025.10.28 | ₩4,412 | ₩4,438 | ₩4,398 | ₩4,412 | 0.00% | 57.9만 |
|---|
| 2025.10.27 | ₩4,412 | ₩4,438 | ₩4,398 | ₩4,412 | 0.00% | 88.3만 |
|---|
| 2025.10.24 | ₩4,425 | ₩4,438 | ₩4,398 | ₩4,412 | -0.30% | 78.9만 |
|---|
| 2025.10.23 | ₩4,412 | ₩4,425 | ₩4,385 | ₩4,412 | 0.00% | 86.7만 |
|---|
| 2025.10.22 | ₩4,425 | ₩4,425 | ₩4,385 | ₩4,385 | -0.91% | 112.5만 |
|---|
| 2025.10.21 | ₩4,398 | ₩4,425 | ₩4,371 | ₩4,425 | +0.61% | 111.6만 |
|---|
| 2025.10.20 | ₩4,371 | ₩4,385 | ₩4,345 | ₩4,358 | -0.31% | 147.2만 |
|---|
| 2025.10.17 | ₩4,358 | ₩4,398 | ₩4,331 | ₩4,358 | 0.00% | 218.7만 |
|---|
| 2025.10.16 | ₩4,452 | ₩4,465 | ₩4,358 | ₩4,371 | -1.81% | 164.2만 |
|---|
| 2025.10.15 | ₩4,532 | ₩4,532 | ₩4,465 | ₩4,479 | -1.18% | 77.3만 |
|---|
| 2025.10.14 | ₩4,492 | ₩4,532 | ₩4,465 | ₩4,505 | +0.30% | 150.9만 |
|---|
| 2025.10.13 | ₩4,465 | ₩4,519 | ₩4,452 | ₩4,505 | +0.90% | 100.8만 |
|---|
| 2025.10.10 | ₩4,559 | ₩4,559 | ₩4,438 | ₩4,465 | -2.06% | 161.4만 |
|---|