시장 데이터를 불러오는 중
전체 종목
Innovex International, Inc. Common Stock 과거 주가
Innovex International, Inc. Common Stock · INVX · NYSE
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovex International, Inc. Common Stock · INVX · NYSE
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,982 | ₩37,880 | ₩36,982 | ₩37,626 | +1.74% | 60.7만 |
| 2026.10.08 | ₩36,365 | ₩37,049 | ₩36,084 | ₩36,982 | +1.70% | 41.7만 |
| 2026.10.07 | ₩36,835 | ₩37,237 | ₩35,815 | ₩36,097 | -2.00% | 59.9만 |
| 2026.10.06 | ₩38,564 | ₩38,591 | ₩36,888 | ₩37,036 | -3.96% | 49만 |
| 2026.10.05 | ₩36,888 | ₩39,195 | ₩36,754 | ₩38,095 | +3.27% | 78.5만 |
| 2026.10.02 | ₩36,727 | ₩37,706 | ₩36,513 | ₩36,620 | -0.29% | 101.3만 |
| 2026.10.01 | ₩36,043 | ₩37,089 | ₩35,708 | ₩36,902 | +2.38% | 52.9만 |
| 2026.09.30 | ₩36,741 | ₩37,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,231 |
| -1.39% |
| 64.8만 |
| 2026.09.29 | ₩38,068 | ₩38,269 | ₩36,754 | ₩36,754 | -3.45% | 55.7만 |
|---|
| 2026.09.28 | ₩38,618 | ₩38,953 | ₩37,947 | ₩38,698 | +0.21% | 41만 |
|---|
| 2026.09.25 | ₩38,216 | ₩38,859 | ₩37,666 | ₩38,216 | 0.00% | 33.6만 |
|---|
| 2026.09.24 | ₩38,417 | ₩38,605 | ₩37,921 | ₩38,296 | -0.31% | 49.1만 |
|---|
| 2026.09.23 | ₩37,545 | ₩38,108 | ₩37,116 | ₩38,108 | +1.50% | 32.2만 |
|---|
| 2026.09.22 | ₩36,285 | ₩37,880 | ₩36,204 | ₩37,505 | +3.36% | 61.1만 |
|---|
| 2026.09.21 | ₩38,430 | ₩38,698 | ₩36,580 | ₩36,647 | -4.64% | 76.9만 |
|---|
| 2026.09.18 | ₩39,034 | ₩39,436 | ₩38,551 | ₩38,618 | -1.06% | 338.5만 |
|---|
| 2026.09.17 | ₩39,637 | ₩40,053 | ₩38,739 | ₩39,114 | -1.32% | 91.6만 |
|---|
| 2026.09.16 | ₩40,133 | ₩40,388 | ₩38,605 | ₩39,329 | -2.00% | 67.2만 |
|---|
| 2026.09.15 | ₩39,288 | ₩40,562 | ₩39,288 | ₩40,160 | +2.22% | 58.8만 |
|---|
| 2026.09.14 | ₩39,972 | ₩39,999 | ₩38,430 | ₩38,993 | -2.45% | 89.5만 |
|---|
| 2026.09.11 | ₩40,200 | ₩40,616 | ₩39,382 | ₩40,401 | +0.50% | 75.3만 |
|---|
| 2026.09.10 | ₩40,482 | ₩40,482 | ₩38,725 | ₩39,811 | -1.66% | 83.8만 |
|---|
| 2026.09.09 | ₩40,227 | ₩40,991 | ₩39,583 | ₩40,012 | -0.53% | 69.3만 |
|---|
| 2026.09.08 | ₩41,192 | ₩41,327 | ₩39,677 | ₩39,959 | -2.99% | 131.4만 |
|---|
| 2026.09.04 | ₩41,072 | ₩41,273 | ₩39,624 | ₩40,321 | -1.83% | 82.5만 |
|---|
| 2026.09.03 | ₩41,997 | ₩42,319 | ₩40,830 | ₩41,300 | -1.66% | 138.9만 |
|---|
| 2026.09.02 | ₩40,307 | ₩42,292 | ₩40,187 | ₩41,769 | +3.63% | 78.7만 |
|---|
| 2026.09.01 | ₩41,501 | ₩41,501 | ₩40,053 | ₩40,562 | -2.26% | 58.2만 |
|---|
| 2026.08.31 | ₩41,192 | ₩41,930 | ₩40,589 | ₩41,125 | -0.16% | 70만 |
|---|
| 2026.08.28 | ₩40,214 | ₩40,897 | ₩39,315 | ₩40,374 | +0.40% | 68.4만 |
|---|
| 2026.08.27 | ₩37,813 | ₩40,991 | ₩37,693 | ₩40,012 | +5.82% | 84.3만 |
|---|
| 2026.08.26 | ₩38,162 | ₩38,444 | ₩37,411 | ₩37,894 | -0.70% | 54.4만 |
|---|
| 2026.08.25 | ₩38,229 | ₩39,074 | ₩38,001 | ₩38,457 | +0.60% | 52.2만 |
|---|
| 2026.08.24 | ₩39,007 | ₩39,288 | ₩37,894 | ₩38,377 | -1.62% | 69.8만 |
|---|
| 2026.08.21 | ₩39,342 | ₩39,570 | ₩38,403 | ₩39,315 | -0.07% | 56.5만 |
|---|
| 2026.08.20 | ₩39,396 | ₩39,691 | ₩38,497 | ₩39,087 | -0.78% | 45.2만 |
|---|
| 2026.08.19 | ₩41,045 | ₩41,286 | ₩39,248 | ₩39,449 | -3.89% | 50.4만 |
|---|
| 2026.08.18 | ₩41,420 | ₩41,420 | ₩40,214 | ₩40,428 | -2.40% | 54.5만 |
|---|
| 2026.08.17 | ₩42,158 | ₩42,439 | ₩41,206 | ₩41,286 | -2.07% | 49.4만 |
|---|
| 2026.08.14 | ₩41,554 | ₩42,708 | ₩41,420 | ₩41,890 | +0.81% | 58.2만 |
|---|
| 2026.08.13 | ₩40,227 | ₩41,662 | ₩39,905 | ₩41,273 | +2.60% | 86.3만 |
|---|
| 2026.08.12 | ₩40,187 | ₩41,058 | ₩39,838 | ₩40,750 | +1.40% | 67.2만 |
|---|
| 2026.08.11 | ₩38,886 | ₩40,415 | ₩38,564 | ₩40,415 | +3.93% | 116.9만 |
|---|
| 2026.08.10 | ₩37,733 | ₩39,168 | ₩37,317 | ₩39,114 | +3.66% | 186.4만 |
|---|
| 2026.08.07 | ₩38,149 | ₩38,551 | ₩37,304 | ₩37,679 | -1.23% | 330만 |
|---|
| 2026.08.06 | ₩41,501 | ₩42,024 | ₩41,005 | ₩41,166 | -0.81% | 44만 |
|---|
| 2026.08.05 | ₩42,091 | ₩42,185 | ₩39,650 | ₩40,817 | -3.03% | 60.5만 |
|---|
| 2026.08.04 | ₩38,591 | ₩45,202 | ₩38,591 | ₩42,413 | +9.90% | 131.8만 |
|---|
| 2026.08.03 | ₩36,808 | ₩38,403 | ₩36,312 | ₩37,947 | +3.10% | 40.2만 |
|---|
| 2026.07.31 | ₩36,043 | ₩38,162 | ₩35,655 | ₩37,652 | +4.46% | 43만 |
|---|
| 2026.07.30 | ₩35,105 | ₩36,084 | ₩34,837 | ₩35,614 | +1.45% | 54.9만 |
|---|
| 2026.07.29 | ₩35,373 | ₩36,124 | ₩34,327 | ₩34,501 | -2.46% | 36.2만 |
|---|
| 2026.07.28 | ₩35,722 | ₩35,722 | ₩34,354 | ₩34,354 | -3.83% | 30.7만 |
|---|
| 2026.07.27 | ₩35,882 | ₩36,620 | ₩35,306 | ₩35,587 | -0.82% | 33.1만 |
|---|
| 2026.07.24 | ₩36,137 | ₩36,982 | ₩35,842 | ₩35,990 | -0.41% | 29.4만 |
|---|
| 2026.07.23 | ₩36,821 | ₩37,331 | ₩35,614 | ₩35,762 | -2.88% | 41.3만 |
|---|
| 2026.07.22 | ₩35,869 | ₩37,076 | ₩35,856 | ₩36,459 | +1.64% | 35.2만 |
|---|
| 2026.07.21 | ₩34,273 | ₩35,601 | ₩33,710 | ₩35,386 | +3.25% | 32.2만 |
|---|
| 2026.07.20 | ₩34,475 | ₩34,944 | ₩34,032 | ₩34,247 | -0.66% | 30.3만 |
|---|
| 2026.07.17 | ₩34,501 | ₩34,702 | ₩34,166 | ₩34,568 | +0.19% | 29.8만 |
|---|
| 2026.07.16 | ₩34,716 | ₩35,239 | ₩34,421 | ₩34,475 | -0.70% | 33.5만 |
|---|
| 2026.07.15 | ₩34,930 | ₩35,132 | ₩33,992 | ₩34,702 | -0.65% | 21.5만 |
|---|
| 2026.07.14 | ₩34,997 | ₩34,997 | ₩34,233 | ₩34,488 | -1.46% | 22만 |
|---|
| 2026.07.13 | ₩34,542 | ₩35,145 | ₩34,180 | ₩34,193 | -1.01% | 34.8만 |
|---|
| 2026.07.10 | ₩33,670 | ₩34,300 | ₩33,523 | ₩34,153 | +1.43% | 20.8만 |
|---|
| 2026.07.09 | ₩33,724 | ₩33,858 | ₩33,254 | ₩33,603 | -0.36% | 28.5만 |
|---|
| 2026.07.08 | ₩32,731 | ₩34,072 | ₩32,731 | ₩33,697 | +2.95% | 49.5만 |
|---|
| 2026.07.07 | ₩32,061 | ₩32,436 | ₩31,753 | ₩32,249 | +0.59% | 25.5만 |
|---|
| 2026.07.06 | ₩32,262 | ₩33,053 | ₩31,605 | ₩31,659 | -1.87% | 32.1만 |
|---|
| 2026.07.02 | ₩32,061 | ₩33,053 | ₩29,781 | ₩32,302 | +0.75% | 42.6만 |
|---|
| 2026.07.01 | ₩32,597 | ₩33,295 | ₩32,141 | ₩32,557 | -0.12% | 36.9만 |
|---|
| 2026.06.30 | ₩33,107 | ₩33,429 | ₩32,503 | ₩33,254 | +0.45% | 54.4만 |
|---|
| 2026.06.29 | ₩34,260 | ₩34,582 | ₩32,879 | ₩32,933 | -3.87% | 47.1만 |
|---|
| 2026.06.26 | ₩33,858 | ₩34,434 | ₩33,214 | ₩34,099 | +0.71% | 176.3만 |
|---|
| 2026.06.25 | ₩34,019 | ₩35,266 | ₩34,019 | ₩34,273 | +0.75% | 30.4만 |
|---|
| 2026.06.24 | ₩34,340 | ₩34,729 | ₩33,254 | ₩34,327 | -0.04% | 35.9만 |
|---|
| 2026.06.23 | ₩34,314 | ₩34,823 | ₩33,952 | ₩34,394 | +0.23% | 36.3만 |
|---|
| 2026.06.22 | ₩34,676 | ₩35,038 | ₩33,938 | ₩34,407 | -0.77% | 44.6만 |
|---|
| 2026.06.18 | ₩34,984 | ₩35,172 | ₩33,321 | ₩34,287 | -1.99% | 141.1만 |
|---|
| 2026.06.17 | ₩36,151 | ₩36,620 | ₩34,957 | ₩35,065 | -3.00% | 37.5만 |
|---|
| 2026.06.16 | ₩37,532 | ₩37,559 | ₩35,413 | ₩35,869 | -4.43% | 36.1만 |
|---|
| 2026.06.15 | ₩38,886 | ₩38,886 | ₩37,559 | ₩37,773 | -2.86% | 33.8만 |
|---|
| 2026.06.12 | ₩38,269 | ₩39,744 | ₩38,162 | ₩39,490 | +3.19% | 29.6만 |
|---|
| 2026.06.11 | ₩39,409 | ₩39,422 | ₩38,041 | ₩38,551 | -2.18% | 22.2만 |
|---|
| 2026.06.10 | ₩38,524 | ₩39,785 | ₩38,135 | ₩38,524 | 0.00% | 34.6만 |
|---|
| 2026.06.09 | ₩38,886 | ₩39,302 | ₩37,813 | ₩38,122 | -1.97% | 41.9만 |
|---|
| 2026.06.08 | ₩37,438 | ₩39,382 | ₩36,982 | ₩38,685 | +3.33% | 31.2만 |
|---|
| 2026.06.05 | ₩37,559 | ₩37,559 | ₩35,520 | ₩35,923 | -4.36% | 28.2만 |
|---|
| 2026.06.04 | ₩37,894 | ₩38,578 | ₩36,526 | ₩37,988 | +0.25% | 30.6만 |
|---|
| 2026.06.03 | ₩37,438 | ₩37,800 | ₩36,580 | ₩36,674 | -2.04% | 42.8만 |
|---|
| 2026.06.02 | ₩36,419 | ₩37,800 | ₩36,419 | ₩37,599 | +3.24% | 31.2만 |
|---|
| 2026.06.01 | ₩36,312 | ₩36,513 | ₩35,789 | ₩36,177 | -0.37% | 61.4만 |
|---|
| 2026.05.29 | ₩36,070 | ₩36,204 | ₩35,212 | ₩35,815 | -0.71% | 55.3만 |
|---|
| 2026.05.28 | ₩37,022 | ₩37,545 | ₩35,963 | ₩36,151 | -2.35% | 34.6만 |
|---|
| 2026.05.27 | ₩39,490 | ₩39,490 | ₩36,955 | ₩37,076 | -6.11% | 49.6만 |
|---|
| 2026.05.26 | ₩40,428 | ₩41,863 | ₩39,959 | ₩40,160 | -0.66% | 47.9만 |
|---|
| 2026.05.22 | ₩41,219 | ₩42,372 | ₩40,173 | ₩40,294 | -2.24% | 42.5만 |
|---|
| 2026.05.21 | ₩41,394 | ₩41,809 | ₩40,911 | ₩41,327 | -0.16% | 41.2만 |
|---|
| 2026.05.20 | ₩41,635 | ₩42,775 | ₩41,353 | ₩41,514 | -0.29% | 76.8만 |
|---|
| 2026.05.19 | ₩40,991 | ₩43,244 | ₩40,629 | ₩41,635 | +1.57% | 104만 |
|---|
| 2026.05.18 | ₩37,465 | ₩40,844 | ₩37,384 | ₩40,629 | +8.45% | 69.5만 |
|---|
| 2026.05.15 | ₩37,223 | ₩37,666 | ₩36,392 | ₩37,545 | +0.86% | 39.4만 |
|---|
| 2026.05.14 | ₩36,687 | ₩37,210 | ₩36,499 | ₩37,022 | +0.91% | 23.4만 |
|---|
| 2026.05.13 | ₩36,754 | ₩37,545 | ₩36,137 | ₩36,767 | +0.04% | 40만 |
|---|
| 2026.05.12 | ₩36,432 | ₩36,861 | ₩36,137 | ₩36,754 | +0.88% | 28.2만 |
|---|
| 2026.05.11 | ₩35,346 | ₩36,727 | ₩35,346 | ₩36,285 | +2.66% | 22.3만 |
|---|
| 2026.05.08 | ₩35,950 | ₩36,674 | ₩35,520 | ₩35,668 | -0.78% | 27.3만 |
|---|
| 2026.05.07 | ₩35,708 | ₩37,210 | ₩35,091 | ₩35,708 | 0.00% | 38.9만 |
|---|
| 2026.05.06 | ₩35,065 | ₩36,674 | ₩34,542 | ₩36,379 | +3.75% | 48.3만 |
|---|
| 2026.05.05 | ₩38,886 | ₩38,886 | ₩35,507 | ₩35,775 | -8.00% | 52.9만 |
|---|
| 2026.05.04 | ₩37,264 | ₩37,264 | ₩36,607 | ₩36,767 | -1.33% | 24.2만 |
|---|
| 2026.05.01 | ₩36,969 | ₩37,277 | ₩36,218 | ₩37,130 | +0.44% | 27.7만 |
|---|
| 2026.04.30 | ₩37,331 | ₩37,612 | ₩36,781 | ₩37,237 | -0.25% | 40.9만 |
|---|
| 2026.04.29 | ₩38,162 | ₩38,202 | ₩36,928 | ₩37,813 | -0.91% | 47.5만 |
|---|
| 2026.04.28 | ₩37,505 | ₩38,162 | ₩37,344 | ₩37,746 | +0.64% | 32.7만 |
|---|
| 2026.04.27 | ₩37,532 | ₩38,122 | ₩37,371 | ₩37,612 | +0.21% | 47만 |
|---|
| 2026.04.24 | ₩36,727 | ₩37,492 | ₩36,607 | ₩37,411 | +1.86% | 26.4만 |
|---|
| 2026.04.23 | ₩36,767 | ₩37,585 | ₩36,405 | ₩36,580 | -0.51% | 30만 |
|---|
| 2026.04.22 | ₩36,084 | ₩37,277 | ₩36,084 | ₩36,821 | +2.04% | 38.6만 |
|---|
| 2026.04.21 | ₩34,743 | ₩35,668 | ₩34,743 | ₩35,641 | +2.59% | 34.5만 |
|---|
| 2026.04.20 | ₩34,434 | ₩34,756 | ₩33,911 | ₩34,461 | +0.08% | 34.3만 |
|---|
| 2026.04.17 | ₩34,247 | ₩35,038 | ₩33,737 | ₩34,501 | +0.74% | 35.5만 |
|---|
| 2026.04.16 | ₩34,756 | ₩35,494 | ₩34,568 | ₩35,252 | +1.43% | 24.9만 |
|---|
| 2026.04.15 | ₩34,381 | ₩35,024 | ₩34,059 | ₩34,877 | +1.44% | 24.2만 |
|---|
| 2026.04.14 | ₩35,091 | ₩35,306 | ₩34,528 | ₩34,756 | -0.96% | 29.7만 |
|---|
| 2026.04.13 | ₩35,976 | ₩36,177 | ₩35,091 | ₩35,360 | -1.71% | 28.8만 |
|---|
| 2026.04.10 | ₩35,400 | ₩35,601 | ₩34,676 | ₩35,547 | +0.42% | 33.8만 |
|---|
| 2026.04.09 | ₩34,072 | ₩35,547 | ₩34,072 | ₩35,413 | +3.94% | 42.3만 |
|---|
| 2026.04.08 | ₩33,348 | ₩34,810 | ₩33,053 | ₩34,555 | +3.62% | 75.5만 |
|---|
| 2026.04.07 | ₩33,268 | ₩34,273 | ₩33,254 | ₩34,193 | +2.78% | 42.8만 |
|---|
| 2026.04.06 | ₩33,710 | ₩34,515 | ₩32,624 | ₩33,241 | -1.39% | 38.3만 |
|---|
| 2026.04.02 | ₩33,549 | ₩34,863 | ₩32,772 | ₩32,798 | -2.24% | 48.5만 |
|---|
| 2026.04.01 | ₩32,329 | ₩33,134 | ₩32,235 | ₩32,490 | +0.50% | 46.8만 |
|---|
| 2026.03.31 | ₩32,772 | ₩33,603 | ₩32,490 | ₩32,705 | -0.20% | 57.9만 |
|---|
| 2026.03.30 | ₩34,327 | ₩34,354 | ₩32,450 | ₩32,517 | -5.27% | 43.7만 |
|---|
| 2026.03.27 | ₩33,241 | ₩34,609 | ₩32,758 | ₩33,697 | +1.37% | 45.2만 |
|---|
| 2026.03.26 | ₩32,477 | ₩33,281 | ₩32,343 | ₩33,241 | +2.35% | 38.4만 |
|---|
| 2026.03.25 | ₩33,040 | ₩33,362 | ₩32,544 | ₩32,718 | -0.97% | 32.9만 |
|---|
| 2026.03.24 | ₩32,986 | ₩33,831 | ₩32,986 | ₩33,160 | +0.53% | 54.3만 |
|---|
| 2026.03.23 | ₩31,927 | ₩33,281 | ₩31,873 | ₩33,053 | +3.53% | 86.3만 |
|---|
| 2026.03.20 | ₩32,785 | ₩32,865 | ₩31,685 | ₩32,195 | -1.80% | 120.8만 |
|---|
| 2026.03.19 | ₩33,067 | ₩33,388 | ₩32,436 | ₩32,597 | -1.42% | 76.7만 |
|---|
| 2026.03.18 | ₩33,804 | ₩33,885 | ₩32,919 | ₩33,080 | -2.14% | 43.4만 |
|---|
| 2026.03.17 | ₩33,174 | ₩34,193 | ₩33,107 | ₩33,630 | +1.37% | 32.4만 |
|---|
| 2026.03.16 | ₩32,383 | ₩33,080 | ₩32,182 | ₩32,785 | +1.24% | 39.4만 |
|---|
| 2026.03.13 | ₩32,383 | ₩32,530 | ₩31,672 | ₩32,450 | +0.21% | 60.9만 |
|---|
| 2026.03.12 | ₩34,568 | ₩34,568 | ₩32,343 | ₩32,356 | -6.40% | 69.3만 |
|---|
| 2026.03.11 | ₩34,595 | ₩35,306 | ₩34,233 | ₩34,997 | +1.16% | 51만 |
|---|
| 2026.03.10 | ₩35,655 | ₩36,580 | ₩34,823 | ₩34,917 | -2.07% | 85.7만 |
|---|
| 2026.03.09 | ₩37,143 | ₩37,478 | ₩35,199 | ₩35,923 | -3.29% | 64.3만 |
|---|
| 2026.03.06 | ₩36,057 | ₩36,875 | ₩35,400 | ₩36,700 | +1.79% | 88.4만 |
|---|
| 2026.03.05 | ₩35,319 | ₩36,204 | ₩34,850 | ₩36,097 | +2.20% | 110.3만 |
|---|
| 2026.03.04 | ₩34,220 | ₩35,386 | ₩34,220 | ₩35,252 | +3.02% | 94.2만 |
|---|
| 2026.03.03 | ₩34,394 | ₩35,065 | ₩33,925 | ₩34,488 | +0.27% | 75.2만 |
|---|
| 2026.03.02 | ₩35,333 | ₩35,775 | ₩34,327 | ₩35,574 | +0.68% | 120.6만 |
|---|
| 2026.02.27 | ₩35,467 | ₩35,668 | ₩34,890 | ₩35,333 | -0.38% | 79.4만 |
|---|
| 2026.02.26 | ₩36,164 | ₩36,620 | ₩33,992 | ₩35,722 | -1.22% | 396.5만 |
|---|
| 2026.02.25 | ₩38,792 | ₩39,530 | ₩37,599 | ₩39,221 | +1.11% | 53.5만 |
|---|
| 2026.02.24 | ₩34,635 | ₩39,476 | ₩33,925 | ₩38,752 | +11.89% | 102.9만 |
|---|
| 2026.02.23 | ₩34,260 | ₩36,580 | ₩34,126 | ₩36,432 | +6.34% | 151.4만 |
|---|
| 2026.02.20 | ₩33,724 | ₩34,166 | ₩33,442 | ₩34,153 | +1.27% | 38.4만 |
|---|
| 2026.02.19 | ₩33,737 | ₩34,206 | ₩33,657 | ₩34,112 | +1.11% | 49.3만 |
|---|
| 2026.02.18 | ₩33,402 | ₩34,139 | ₩33,268 | ₩33,616 | +0.64% | 39.8만 |
|---|
| 2026.02.17 | ₩33,134 | ₩33,134 | ₩32,021 | ₩32,933 | -0.61% | 24만 |
|---|
| 2026.02.13 | ₩32,758 | ₩34,112 | ₩32,758 | ₩33,201 | +1.35% | 43.3만 |
|---|
| 2026.02.12 | ₩33,965 | ₩34,193 | ₩32,329 | ₩33,040 | -2.72% | 31.6만 |
|---|
| 2026.02.11 | ₩34,568 | ₩34,917 | ₩33,670 | ₩34,139 | -1.24% | 40만 |
|---|
| 2026.02.10 | ₩34,059 | ₩34,193 | ₩32,919 | ₩33,750 | -0.91% | 23.3만 |
|---|
| 2026.02.09 | ₩34,032 | ₩34,273 | ₩33,576 | ₩33,978 | -0.16% | 31.1만 |
|---|
| 2026.02.06 | ₩32,772 | ₩34,300 | ₩32,772 | ₩33,992 | +3.72% | 46.5만 |
|---|
| 2026.02.05 | ₩32,973 | ₩33,362 | ₩32,208 | ₩32,302 | -2.03% | 27.8만 |
|---|
| 2026.02.04 | ₩34,072 | ₩34,354 | ₩32,839 | ₩33,442 | -1.85% | 36만 |
|---|
| 2026.02.03 | ₩33,000 | ₩34,086 | ₩32,919 | ₩34,019 | +3.09% | 44.9만 |
|---|
| 2026.02.02 | ₩32,450 | ₩33,563 | ₩32,289 | ₩32,758 | +0.95% | 40.5만 |
|---|
| 2026.01.30 | ₩33,362 | ₩33,791 | ₩33,000 | ₩33,321 | -0.12% | 43만 |
|---|
| 2026.01.29 | ₩34,676 | ₩35,587 | ₩33,576 | ₩33,750 | -2.67% | 35.9만 |
|---|
| 2026.01.28 | ₩35,266 | ₩35,413 | ₩33,724 | ₩33,737 | -4.33% | 48.7만 |
|---|
| 2026.01.27 | ₩34,582 | ₩35,373 | ₩34,582 | ₩34,984 | +1.16% | 21.9만 |
|---|
| 2026.01.26 | ₩35,306 | ₩35,561 | ₩34,112 | ₩34,394 | -2.58% | 36.3만 |
|---|
| 2026.01.23 | ₩35,078 | ₩35,735 | ₩33,724 | ₩33,791 | -3.67% | 40.4만 |
|---|
| 2026.01.22 | ₩34,099 | ₩34,702 | ₩33,911 | ₩34,609 | +1.49% | 29.8만 |
|---|
| 2026.01.21 | ₩33,523 | ₩34,542 | ₩33,335 | ₩34,206 | +2.04% | 41.5만 |
|---|
| 2026.01.20 | ₩32,463 | ₩32,919 | ₩32,101 | ₩32,812 | +1.07% | 52.1만 |
|---|
| 2026.01.16 | ₩32,758 | ₩33,080 | ₩32,115 | ₩32,584 | -0.53% | 43.1만 |
|---|
| 2026.01.15 | ₩32,195 | ₩32,611 | ₩31,739 | ₩32,597 | +1.25% | 45.1만 |
|---|
| 2026.01.14 | ₩33,348 | ₩33,724 | ₩32,423 | ₩32,557 | -2.37% | 32.3만 |
|---|
| 2026.01.13 | ₩31,833 | ₩33,107 | ₩31,833 | ₩32,946 | +3.50% | 30.6만 |
|---|
| 2026.01.12 | ₩31,525 | ₩31,712 | ₩30,961 | ₩31,592 | +0.21% | 25.3만 |
|---|
| 2026.01.09 | ₩31,431 | ₩31,605 | ₩31,069 | ₩31,511 | +0.26% | 33.3만 |
|---|
| 2026.01.08 | ₩30,438 | ₩31,471 | ₩30,398 | ₩31,310 | +2.86% | 38.8만 |
|---|
| 2026.01.07 | ₩30,881 | ₩31,015 | ₩30,143 | ₩30,304 | -1.87% | 29.5만 |
|---|
| 2026.01.06 | ₩32,007 | ₩32,061 | ₩30,720 | ₩30,881 | -3.52% | 38.7만 |
|---|
| 2026.01.05 | ₩32,182 | ₩32,638 | ₩31,176 | ₩32,061 | -0.38% | 69.1만 |
|---|
| 2026.01.02 | ₩29,486 | ₩30,559 | ₩29,245 | ₩30,546 | +3.59% | 29만 |
|---|
| 2025.12.31 | ₩29,674 | ₩29,674 | ₩29,191 | ₩29,325 | -1.17% | 25만 |
|---|
| 2025.12.30 | ₩29,848 | ₩30,050 | ₩29,567 | ₩29,580 | -0.90% | 17.8만 |
|---|
| 2025.12.29 | ₩29,688 | ₩29,929 | ₩29,567 | ₩29,768 | +0.27% | 21.9만 |
|---|
| 2025.12.26 | ₩29,500 | ₩29,728 | ₩29,325 | ₩29,567 | +0.23% | 20.1만 |
|---|
| 2025.12.24 | ₩29,915 | ₩29,915 | ₩29,366 | ₩29,500 | -1.39% | 17.8만 |
|---|
| 2025.12.23 | ₩29,553 | ₩30,103 | ₩29,258 | ₩29,956 | +1.36% | 29.7만 |
|---|
| 2025.12.22 | ₩29,473 | ₩30,318 | ₩29,433 | ₩29,553 | +0.27% | 33.9만 |
|---|
| 2025.12.19 | ₩28,588 | ₩29,527 | ₩28,588 | ₩29,030 | +1.55% | 155만 |
|---|
| 2025.12.18 | ₩29,835 | ₩29,902 | ₩28,078 | ₩28,454 | -4.63% | 75만 |
|---|
| 2025.12.17 | ₩29,138 | ₩29,513 | ₩28,668 | ₩29,178 | +0.14% | 32.9만 |
|---|
| 2025.12.16 | ₩30,157 | ₩30,385 | ₩28,695 | ₩29,084 | -3.56% | 34.5만 |
|---|
| 2025.12.15 | ₩30,425 | ₩30,546 | ₩29,285 | ₩30,532 | +0.35% | 40.8만 |
|---|
| 2025.12.12 | ₩31,015 | ₩31,015 | ₩29,848 | ₩30,197 | -2.64% | 29.2만 |
|---|
| 2025.12.11 | ₩30,546 | ₩31,055 | ₩30,412 | ₩30,894 | +1.14% | 29.6만 |
|---|
| 2025.12.10 | ₩30,868 | ₩31,176 | ₩30,224 | ₩30,814 | -0.17% | 34.4만 |
|---|
| 2025.12.09 | ₩30,626 | ₩31,297 | ₩30,412 | ₩30,961 | +1.09% | 37.4만 |
|---|
| 2025.12.08 | ₩31,310 | ₩31,592 | ₩30,747 | ₩30,774 | -1.71% | 31.9만 |
|---|
| 2025.12.05 | ₩31,672 | ₩32,074 | ₩31,163 | ₩31,431 | -0.76% | 36.1만 |
|---|
| 2025.12.04 | ₩31,954 | ₩32,597 | ₩31,511 | ₩31,645 | -0.97% | 55.3만 |
|---|
| 2025.12.03 | ₩30,733 | ₩32,262 | ₩30,573 | ₩32,222 | +4.84% | 43.5만 |
|---|
| 2025.12.02 | ₩30,345 | ₩30,653 | ₩29,594 | ₩30,452 | +0.35% | 24.5만 |
|---|
| 2025.12.01 | ₩29,701 | ₩30,532 | ₩29,701 | ₩30,385 | +2.30% | 25.1만 |
|---|
| 2025.11.28 | ₩29,875 | ₩30,318 | ₩29,446 | ₩29,527 | -1.17% | 11.8만 |
|---|
| 2025.11.26 | ₩30,050 | ₩30,720 | ₩29,942 | ₩29,969 | -0.27% | 51.9만 |
|---|
| 2025.11.25 | ₩30,264 | ₩30,800 | ₩29,969 | ₩30,184 | -0.27% | 36.7만 |
|---|
| 2025.11.24 | ₩30,425 | ₩30,827 | ₩29,862 | ₩30,532 | +0.35% | 42.1만 |
|---|
| 2025.11.21 | ₩29,165 | ₩30,707 | ₩28,883 | ₩30,626 | +5.01% | 34.5만 |
|---|
| 2025.11.20 | ₩29,929 | ₩30,693 | ₩29,084 | ₩29,339 | -1.97% | 38.7만 |
|---|
| 2025.11.19 | ₩29,151 | ₩29,728 | ₩28,682 | ₩29,607 | +1.56% | 33.3만 |
|---|
| 2025.11.18 | ₩28,588 | ₩29,902 | ₩28,508 | ₩29,741 | +4.03% | 28.6만 |
|---|
| 2025.11.17 | ₩29,446 | ₩29,607 | ₩28,668 | ₩28,977 | -1.59% | 53.4만 |
|---|
| 2025.11.14 | ₩28,092 | ₩30,143 | ₩27,703 | ₩29,607 | +5.39% | 77.3만 |
|---|
| 2025.11.13 | ₩27,126 | ₩27,783 | ₩26,697 | ₩27,395 | +0.99% | 41.9만 |
|---|
| 2025.11.12 | ₩27,220 | ₩27,690 | ₩27,046 | ₩27,126 | -0.34% | 23.8만 |
|---|
| 2025.11.11 | ₩27,918 | ₩28,293 | ₩27,475 | ₩27,515 | -1.44% | 80.9만 |
|---|
| 2025.11.10 | ₩27,086 | ₩28,145 | ₩26,831 | ₩27,824 | +2.72% | 38.1만 |
|---|
| 2025.11.07 | ₩26,255 | ₩26,898 | ₩25,571 | ₩26,858 | +2.30% | 24.6만 |
|---|
| 2025.11.06 | ₩26,791 | ₩26,979 | ₩25,879 | ₩26,174 | -2.30% | 26.9만 |
|---|
| 2025.11.05 | ₩26,282 | ₩26,684 | ₩26,054 | ₩26,416 | +0.51% | 29.8만 |
|---|
| 2025.11.04 | ₩28,843 | ₩29,714 | ₩26,094 | ₩26,295 | -8.83% | 72.5만 |
|---|
| 2025.11.03 | ₩27,046 | ₩27,421 | ₩26,563 | ₩27,381 | +1.24% | 47.5만 |
|---|
| 2025.10.31 | ₩27,569 | ₩27,609 | ₩26,416 | ₩26,912 | -2.38% | 48.2만 |
|---|
| 2025.10.30 | ₩28,213 | ₩28,655 | ₩27,663 | ₩27,730 | -1.71% | 25.6만 |
|---|
| 2025.10.29 | ₩27,877 | ₩28,803 | ₩27,314 | ₩28,320 | +1.59% | 37.5만 |
|---|
| 2025.10.28 | ₩27,542 | ₩28,065 | ₩27,448 | ₩27,730 | +0.68% | 30.1만 |
|---|
| 2025.10.27 | ₩27,891 | ₩27,985 | ₩27,502 | ₩27,716 | -0.62% | 32만 |
|---|
| 2025.10.24 | ₩27,354 | ₩27,944 | ₩27,260 | ₩27,462 | +0.39% | 29.2만 |
|---|
| 2025.10.23 | ₩26,563 | ₩27,623 | ₩26,416 | ₩27,435 | +3.28% | 42.9만 |
|---|
| 2025.10.22 | ₩24,820 | ₩26,255 | ₩24,673 | ₩25,906 | +4.38% | 40.4만 |
|---|
| 2025.10.21 | ₩24,270 | ₩24,726 | ₩24,270 | ₩24,458 | +0.77% | 21.5만 |
|---|
| 2025.10.20 | ₩23,613 | ₩24,176 | ₩23,613 | ₩24,069 | +1.93% | 16.6만 |
|---|
| 2025.10.17 | ₩23,640 | ₩24,069 | ₩23,412 | ₩23,533 | -0.45% | 23만 |
|---|
| 2025.10.16 | ₩24,203 | ₩24,351 | ₩23,493 | ₩23,814 | -1.61% | 18.1만 |
|---|
| 2025.10.15 | ₩24,190 | ₩24,538 | ₩23,828 | ₩24,016 | -0.72% | 27만 |
|---|
| 2025.10.14 | ₩23,090 | ₩24,096 | ₩22,809 | ₩23,774 | +2.96% | 26.7만 |
|---|
| 2025.10.13 | ₩23,533 | ₩23,841 | ₩23,278 | ₩23,627 | +0.40% | 20.4만 |
|---|
| 2025.10.10 | ₩24,163 | ₩24,458 | ₩23,037 | ₩23,077 | -4.50% | 35만 |
|---|