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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,863 | ₩3,890 | ₩3,823 | ₩3,836 | -0.69% | 325.6만 |
| 2026.09.28–2026.10.02 | ₩3,863 | ₩3,917 | ₩3,836 | ₩3,876 | +0.35% | 366.4만 |
| 2026.09.21–2026.09.25 | ₩3,863 | ₩3,890 | ₩3,809 | ₩3,876 | +0.35% | 345.2만 |
| 2026.09.14–2026.09.18 | ₩3,890 | ₩3,917 | ₩3,836 | ₩3,863 | -0.69% | 468.2만 |
| 2026.09.08–2026.09.11 | ₩3,917 | ₩3,970 | ₩3,903 | ₩3,943 | +0.68% | 214.1만 |
| 2026.08.31–2026.09.04 | ₩3,930 | ₩3,970 | ₩3,903 | ₩3,917 | -0.34% | 445.8만 |
| 2026.08.24–2026.08.28 | ₩3,943 | ₩3,957 | ₩3,903 | ₩3,930 | -0.34% | 347.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,984 |
| ₩3,930 |
| ₩3,957 |
| -0.67% |
| 295만 |
| 2026.08.10–2026.08.14 | ₩3,957 | ₩4,010 | ₩3,957 | ₩3,997 | +1.02% | 254.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,997 | ₩3,997 | ₩3,957 | ₩3,957 | -1.01% | 320.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,970 | ₩4,037 | ₩3,957 | ₩3,984 | +0.34% | 232.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,984 | ₩4,024 | ₩3,970 | ₩3,970 | -0.34% | 236.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,037 | ₩4,051 | ₩3,957 | ₩3,970 | -1.66% | 638.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,010 | ₩4,051 | ₩3,997 | ₩4,051 | +1.00% | 376.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩4,010 | ₩4,037 | ₩3,997 | ₩4,010 | 0.00% | 287.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,010 | ₩4,051 | ₩3,984 | ₩4,010 | 0.00% | 222.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,024 | ₩4,037 | ₩3,970 | ₩3,997 | -0.67% | 257.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,024 | ₩4,078 | ₩4,010 | ₩4,024 | 0.00% | 412만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,051 | ₩4,131 | ₩4,024 | ₩4,037 | -0.33% | 541.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,010 | ₩4,104 | ₩3,970 | ₩4,104 | +2.34% | 498만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,997 | ₩4,064 | ₩3,930 | ₩3,970 | -0.67% | 608.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,078 | ₩4,118 | ₩4,010 | ₩4,010 | -1.64% | 346.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,158 | ₩4,158 | ₩4,078 | ₩4,078 | -1.94% | 325.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,225 | ₩4,292 | ₩4,091 | ₩4,171 | -1.27% | 501만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,198 | ₩4,252 | ₩4,118 | ₩4,225 | +0.64% | 509.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,212 | ₩4,252 | ₩4,145 | ₩4,238 | +0.64% | 204.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,104 | ₩4,359 | ₩4,064 | ₩4,198 | +2.29% | 479.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,185 | ₩4,332 | ₩4,118 | ₩4,118 | -1.60% | 272.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,171 | ₩4,225 | ₩4,078 | ₩4,171 | 0.00% | 340.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,104 | ₩4,225 | ₩4,064 | ₩4,158 | +1.31% | 560.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,104 | ₩4,171 | ₩4,064 | ₩4,104 | 0.00% | 417.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,145 | ₩4,252 | ₩4,091 | ₩4,131 | -0.32% | 510.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,332 | ₩4,359 | ₩4,145 | ₩4,145 | -4.33% | 516.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,359 | ₩4,386 | ₩4,332 | ₩4,386 | +0.62% | 325.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,399 | ₩4,453 | ₩4,399 | ₩4,426 | +0.61% | 351.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,426 | ₩4,440 | ₩4,386 | ₩4,426 | 0.00% | 313.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,440 | ₩4,440 | ₩4,413 | ₩4,413 | -0.60% | 299.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,386 | ₩4,453 | ₩4,386 | ₩4,440 | +1.22% | 283.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,413 | ₩4,440 | ₩4,346 | ₩4,440 | +0.61% | 1121.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,373 | ₩4,440 | ₩4,359 | ₩4,413 | +0.92% | 347.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,386 | ₩4,426 | ₩4,359 | ₩4,359 | -0.61% | 815.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,332 | ₩4,399 | ₩4,306 | ₩4,399 | +1.55% | 682.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,413 | ₩4,413 | ₩4,306 | ₩4,346 | -1.52% | 799.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,440 | ₩4,453 | ₩4,359 | ₩4,386 | -1.21% | 658.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,480 | ₩4,493 | ₩4,413 | ₩4,413 | -1.50% | 501.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,386 | ₩4,493 | ₩4,373 | ₩4,493 | +2.45% | 425.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,466 | ₩4,466 | ₩4,359 | ₩4,373 | -2.10% | 529.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,493 | ₩4,534 | ₩4,480 | ₩4,520 | +0.60% | 504.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,426 | ₩4,493 | ₩4,332 | ₩4,493 | +1.52% | 699.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,413 | ₩4,440 | ₩4,359 | ₩4,413 | 0.00% | 447만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,373 | ₩4,440 | ₩4,346 | ₩4,413 | +0.92% | 536.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,466 | ₩4,534 | ₩4,332 | ₩4,359 | -2.40% | 712만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,560 | ₩4,560 | ₩4,440 | ₩4,466 | -2.06% | 161.4만 |
|---|