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 | ₩3,862 | ₩3,889 | ₩3,822 | ₩3,835 | -0.69% | 325.6만 |
| 2026.09.28–2026.10.02 | ₩3,862 | ₩3,915 | ₩3,835 | ₩3,875 | +0.35% | 366.4만 |
| 2026.09.21–2026.09.25 | ₩3,862 | ₩3,889 | ₩3,808 | ₩3,875 | +0.35% | 345.2만 |
| 2026.09.14–2026.09.18 | ₩3,889 | ₩3,915 | ₩3,835 | ₩3,862 | -0.69% | 468.2만 |
| 2026.09.08–2026.09.11 | ₩3,915 | ₩3,969 | ₩3,902 | ₩3,942 | +0.68% | 214.1만 |
| 2026.08.31–2026.09.04 | ₩3,929 | ₩3,969 | ₩3,902 | ₩3,915 | -0.34% | 445.8만 |
| 2026.08.24–2026.08.28 | ₩3,942 | ₩3,956 | ₩3,902 | ₩3,929 | -0.34% | 347.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,982 |
| ₩3,929 |
| ₩3,956 |
| -0.67% |
| 295만 |
| 2026.08.10–2026.08.14 | ₩3,956 | ₩4,009 | ₩3,956 | ₩3,996 | +1.02% | 254.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,996 | ₩3,996 | ₩3,956 | ₩3,956 | -1.01% | 320.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,969 | ₩4,036 | ₩3,956 | ₩3,982 | +0.34% | 232.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,982 | ₩4,023 | ₩3,969 | ₩3,969 | -0.34% | 236.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,036 | ₩4,050 | ₩3,956 | ₩3,969 | -1.66% | 638.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,009 | ₩4,050 | ₩3,996 | ₩4,050 | +1.00% | 376.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩4,009 | ₩4,036 | ₩3,996 | ₩4,009 | 0.00% | 287.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,009 | ₩4,050 | ₩3,982 | ₩4,009 | 0.00% | 222.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,023 | ₩4,036 | ₩3,969 | ₩3,996 | -0.67% | 257.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,023 | ₩4,076 | ₩4,009 | ₩4,023 | 0.00% | 412만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,050 | ₩4,130 | ₩4,023 | ₩4,036 | -0.33% | 541.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,009 | ₩4,103 | ₩3,969 | ₩4,103 | +2.34% | 498만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,996 | ₩4,063 | ₩3,929 | ₩3,969 | -0.67% | 608.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,076 | ₩4,117 | ₩4,009 | ₩4,009 | -1.64% | 346.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,157 | ₩4,157 | ₩4,076 | ₩4,076 | -1.94% | 325.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,224 | ₩4,291 | ₩4,090 | ₩4,170 | -1.27% | 501만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,197 | ₩4,251 | ₩4,117 | ₩4,224 | +0.64% | 509.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,210 | ₩4,251 | ₩4,143 | ₩4,237 | +0.64% | 204.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,103 | ₩4,358 | ₩4,063 | ₩4,197 | +2.29% | 479.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,184 | ₩4,331 | ₩4,117 | ₩4,117 | -1.60% | 272.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,170 | ₩4,224 | ₩4,076 | ₩4,170 | 0.00% | 340.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,103 | ₩4,224 | ₩4,063 | ₩4,157 | +1.31% | 560.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,103 | ₩4,170 | ₩4,063 | ₩4,103 | 0.00% | 417.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,143 | ₩4,251 | ₩4,090 | ₩4,130 | -0.32% | 510.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,331 | ₩4,358 | ₩4,143 | ₩4,143 | -4.33% | 516.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,358 | ₩4,385 | ₩4,331 | ₩4,385 | +0.62% | 325.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,398 | ₩4,452 | ₩4,398 | ₩4,425 | +0.61% | 351.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,425 | ₩4,438 | ₩4,385 | ₩4,425 | 0.00% | 313.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,438 | ₩4,438 | ₩4,412 | ₩4,412 | -0.60% | 299.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,385 | ₩4,452 | ₩4,385 | ₩4,438 | +1.22% | 283.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,412 | ₩4,438 | ₩4,345 | ₩4,438 | +0.61% | 1121.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,371 | ₩4,438 | ₩4,358 | ₩4,412 | +0.92% | 347.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,385 | ₩4,425 | ₩4,358 | ₩4,358 | -0.61% | 815.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,331 | ₩4,398 | ₩4,304 | ₩4,398 | +1.55% | 682.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,412 | ₩4,412 | ₩4,304 | ₩4,345 | -1.52% | 799.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,438 | ₩4,452 | ₩4,358 | ₩4,385 | -1.21% | 658.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,479 | ₩4,492 | ₩4,412 | ₩4,412 | -1.50% | 501.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,385 | ₩4,492 | ₩4,371 | ₩4,492 | +2.45% | 425.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,465 | ₩4,465 | ₩4,358 | ₩4,371 | -2.10% | 529.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,492 | ₩4,532 | ₩4,479 | ₩4,519 | +0.60% | 504.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,425 | ₩4,492 | ₩4,331 | ₩4,492 | +1.52% | 699.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,412 | ₩4,438 | ₩4,358 | ₩4,412 | 0.00% | 447만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,371 | ₩4,438 | ₩4,345 | ₩4,412 | +0.92% | 536.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,465 | ₩4,532 | ₩4,331 | ₩4,358 | -2.40% | 712만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,559 | ₩4,559 | ₩4,438 | ₩4,465 | -2.06% | 161.4만 |
|---|