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 | ₩36,958 | ₩37,856 | ₩36,958 | ₩37,601 | +1.74% | 60.7만 |
| 2026.10.08 | ₩36,341 | ₩37,025 | ₩36,060 | ₩36,958 | +1.70% | 41.7만 |
| 2026.10.07 | ₩36,810 | ₩37,212 | ₩35,792 | ₩36,073 | -2.00% | 59.9만 |
| 2026.10.06 | ₩38,539 | ₩38,566 | ₩36,864 | ₩37,011 | -3.96% | 49만 |
| 2026.10.05 | ₩36,864 | ₩39,169 | ₩36,730 | ₩38,070 | +3.27% | 78.5만 |
| 2026.10.02 | ₩36,703 | ₩37,681 | ₩36,489 | ₩36,596 | -0.29% | 101.3만 |
| 2026.10.01 | ₩36,020 | ₩37,065 | ₩35,685 | ₩36,877 | +2.38% | 52.9만 |
| 2026.09.30 | ₩36,717 | ₩37,226 | ₩36,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,207 |
| -1.39% |
| 64.8만 |
| 2026.09.29 | ₩38,043 | ₩38,244 | ₩36,730 | ₩36,730 | -3.45% | 55.7만 |
|---|
| 2026.09.28 | ₩38,593 | ₩38,928 | ₩37,923 | ₩38,673 | +0.21% | 41만 |
|---|
| 2026.09.25 | ₩38,191 | ₩38,834 | ₩37,641 | ₩38,191 | 0.00% | 33.6만 |
|---|
| 2026.09.24 | ₩38,392 | ₩38,579 | ₩37,896 | ₩38,271 | -0.31% | 49.1만 |
|---|
| 2026.09.23 | ₩37,521 | ₩38,083 | ₩37,092 | ₩38,083 | +1.50% | 32.2만 |
|---|
| 2026.09.22 | ₩36,261 | ₩37,856 | ₩36,181 | ₩37,480 | +3.36% | 61.1만 |
|---|
| 2026.09.21 | ₩38,405 | ₩38,673 | ₩36,556 | ₩36,623 | -4.64% | 76.9만 |
|---|
| 2026.09.18 | ₩39,008 | ₩39,410 | ₩38,526 | ₩38,593 | -1.06% | 338.5만 |
|---|
| 2026.09.17 | ₩39,611 | ₩40,026 | ₩38,713 | ₩39,088 | -1.32% | 91.6만 |
|---|
| 2026.09.16 | ₩40,107 | ₩40,361 | ₩38,579 | ₩39,303 | -2.00% | 67.2만 |
|---|
| 2026.09.15 | ₩39,263 | ₩40,536 | ₩39,263 | ₩40,134 | +2.22% | 58.8만 |
|---|
| 2026.09.14 | ₩39,946 | ₩39,973 | ₩38,405 | ₩38,968 | -2.45% | 89.5만 |
|---|
| 2026.09.11 | ₩40,174 | ₩40,589 | ₩39,356 | ₩40,375 | +0.50% | 75.3만 |
|---|
| 2026.09.10 | ₩40,455 | ₩40,455 | ₩38,700 | ₩39,785 | -1.66% | 83.8만 |
|---|
| 2026.09.09 | ₩40,201 | ₩40,964 | ₩39,557 | ₩39,986 | -0.53% | 69.3만 |
|---|
| 2026.09.08 | ₩41,165 | ₩41,299 | ₩39,651 | ₩39,933 | -2.99% | 131.4만 |
|---|
| 2026.09.04 | ₩41,045 | ₩41,246 | ₩39,598 | ₩40,294 | -1.83% | 82.5만 |
|---|
| 2026.09.03 | ₩41,969 | ₩42,291 | ₩40,804 | ₩41,273 | -1.66% | 138.9만 |
|---|
| 2026.09.02 | ₩40,281 | ₩42,264 | ₩40,160 | ₩41,742 | +3.63% | 78.7만 |
|---|
| 2026.09.01 | ₩41,474 | ₩41,474 | ₩40,026 | ₩40,536 | -2.26% | 58.2만 |
|---|
| 2026.08.31 | ₩41,165 | ₩41,902 | ₩40,562 | ₩41,098 | -0.16% | 70만 |
|---|
| 2026.08.28 | ₩40,187 | ₩40,871 | ₩39,289 | ₩40,348 | +0.40% | 68.4만 |
|---|
| 2026.08.27 | ₩37,789 | ₩40,964 | ₩37,668 | ₩39,986 | +5.82% | 84.3만 |
|---|
| 2026.08.26 | ₩38,137 | ₩38,418 | ₩37,387 | ₩37,869 | -0.70% | 54.4만 |
|---|
| 2026.08.25 | ₩38,204 | ₩39,048 | ₩37,976 | ₩38,432 | +0.60% | 52.2만 |
|---|
| 2026.08.24 | ₩38,981 | ₩39,263 | ₩37,869 | ₩38,351 | -1.62% | 69.8만 |
|---|
| 2026.08.21 | ₩39,316 | ₩39,544 | ₩38,378 | ₩39,289 | -0.07% | 56.5만 |
|---|
| 2026.08.20 | ₩39,370 | ₩39,665 | ₩38,472 | ₩39,062 | -0.78% | 45.2만 |
|---|
| 2026.08.19 | ₩41,018 | ₩41,259 | ₩39,222 | ₩39,423 | -3.89% | 50.4만 |
|---|
| 2026.08.18 | ₩41,393 | ₩41,393 | ₩40,187 | ₩40,402 | -2.40% | 54.5만 |
|---|
| 2026.08.17 | ₩42,130 | ₩42,412 | ₩41,179 | ₩41,259 | -2.07% | 49.4만 |
|---|
| 2026.08.14 | ₩41,527 | ₩42,680 | ₩41,393 | ₩41,862 | +0.81% | 58.2만 |
|---|
| 2026.08.13 | ₩40,201 | ₩41,634 | ₩39,879 | ₩41,246 | +2.60% | 86.3만 |
|---|
| 2026.08.12 | ₩40,160 | ₩41,031 | ₩39,812 | ₩40,723 | +1.40% | 67.2만 |
|---|
| 2026.08.11 | ₩38,861 | ₩40,388 | ₩38,539 | ₩40,388 | +3.93% | 116.9만 |
|---|
| 2026.08.10 | ₩37,708 | ₩39,142 | ₩37,293 | ₩39,088 | +3.66% | 186.4만 |
|---|
| 2026.08.07 | ₩38,124 | ₩38,526 | ₩37,279 | ₩37,655 | -1.23% | 330만 |
|---|
| 2026.08.06 | ₩41,474 | ₩41,996 | ₩40,978 | ₩41,139 | -0.81% | 44만 |
|---|
| 2026.08.05 | ₩42,063 | ₩42,157 | ₩39,624 | ₩40,790 | -3.03% | 60.5만 |
|---|
| 2026.08.04 | ₩38,566 | ₩45,172 | ₩38,566 | ₩42,385 | +9.90% | 131.8만 |
|---|
| 2026.08.03 | ₩36,784 | ₩38,378 | ₩36,288 | ₩37,923 | +3.10% | 40.2만 |
|---|
| 2026.07.31 | ₩36,020 | ₩38,137 | ₩35,631 | ₩37,628 | +4.46% | 43만 |
|---|
| 2026.07.30 | ₩35,082 | ₩36,060 | ₩34,814 | ₩35,591 | +1.45% | 54.9만 |
|---|
| 2026.07.29 | ₩35,350 | ₩36,100 | ₩34,305 | ₩34,479 | -2.46% | 36.2만 |
|---|
| 2026.07.28 | ₩35,698 | ₩35,698 | ₩34,331 | ₩34,331 | -3.83% | 30.7만 |
|---|
| 2026.07.27 | ₩35,859 | ₩36,596 | ₩35,283 | ₩35,564 | -0.82% | 33.1만 |
|---|
| 2026.07.24 | ₩36,114 | ₩36,958 | ₩35,819 | ₩35,966 | -0.41% | 29.4만 |
|---|
| 2026.07.23 | ₩36,797 | ₩37,306 | ₩35,591 | ₩35,738 | -2.88% | 41.3만 |
|---|
| 2026.07.22 | ₩35,846 | ₩37,052 | ₩35,832 | ₩36,435 | +1.64% | 35.2만 |
|---|
| 2026.07.21 | ₩34,251 | ₩35,578 | ₩33,688 | ₩35,363 | +3.25% | 32.2만 |
|---|
| 2026.07.20 | ₩34,452 | ₩34,921 | ₩34,010 | ₩34,224 | -0.66% | 30.3만 |
|---|
| 2026.07.17 | ₩34,479 | ₩34,680 | ₩34,144 | ₩34,546 | +0.19% | 29.8만 |
|---|
| 2026.07.16 | ₩34,693 | ₩35,216 | ₩34,398 | ₩34,452 | -0.70% | 33.5만 |
|---|
| 2026.07.15 | ₩34,908 | ₩35,109 | ₩33,970 | ₩34,680 | -0.65% | 21.5만 |
|---|
| 2026.07.14 | ₩34,975 | ₩34,975 | ₩34,211 | ₩34,465 | -1.46% | 22만 |
|---|
| 2026.07.13 | ₩34,519 | ₩35,122 | ₩34,157 | ₩34,171 | -1.01% | 34.8만 |
|---|
| 2026.07.10 | ₩33,648 | ₩34,278 | ₩33,501 | ₩34,130 | +1.43% | 20.8만 |
|---|
| 2026.07.09 | ₩33,702 | ₩33,836 | ₩33,232 | ₩33,581 | -0.36% | 28.5만 |
|---|
| 2026.07.08 | ₩32,710 | ₩34,050 | ₩32,710 | ₩33,675 | +2.95% | 49.5만 |
|---|
| 2026.07.07 | ₩32,040 | ₩32,415 | ₩31,732 | ₩32,227 | +0.59% | 25.5만 |
|---|
| 2026.07.06 | ₩32,241 | ₩33,031 | ₩31,584 | ₩31,638 | -1.87% | 32.1만 |
|---|
| 2026.07.02 | ₩32,040 | ₩33,031 | ₩29,762 | ₩32,281 | +0.75% | 42.6만 |
|---|
| 2026.07.01 | ₩32,576 | ₩33,273 | ₩32,120 | ₩32,536 | -0.12% | 36.9만 |
|---|
| 2026.06.30 | ₩33,085 | ₩33,407 | ₩32,482 | ₩33,232 | +0.45% | 54.4만 |
|---|
| 2026.06.29 | ₩34,238 | ₩34,559 | ₩32,857 | ₩32,911 | -3.87% | 47.1만 |
|---|
| 2026.06.26 | ₩33,836 | ₩34,412 | ₩33,192 | ₩34,077 | +0.71% | 176.3만 |
|---|
| 2026.06.25 | ₩33,996 | ₩35,243 | ₩33,996 | ₩34,251 | +0.75% | 30.4만 |
|---|
| 2026.06.24 | ₩34,318 | ₩34,707 | ₩33,232 | ₩34,305 | -0.04% | 35.9만 |
|---|
| 2026.06.23 | ₩34,291 | ₩34,800 | ₩33,929 | ₩34,372 | +0.23% | 36.3만 |
|---|
| 2026.06.22 | ₩34,653 | ₩35,015 | ₩33,916 | ₩34,385 | -0.77% | 44.6만 |
|---|
| 2026.06.18 | ₩34,961 | ₩35,149 | ₩33,299 | ₩34,264 | -1.99% | 141.1만 |
|---|
| 2026.06.17 | ₩36,127 | ₩36,596 | ₩34,934 | ₩35,042 | -3.00% | 37.5만 |
|---|
| 2026.06.16 | ₩37,507 | ₩37,534 | ₩35,390 | ₩35,846 | -4.43% | 36.1만 |
|---|
| 2026.06.15 | ₩38,861 | ₩38,861 | ₩37,534 | ₩37,748 | -2.86% | 33.8만 |
|---|
| 2026.06.12 | ₩38,244 | ₩39,718 | ₩38,137 | ₩39,464 | +3.19% | 29.6만 |
|---|
| 2026.06.11 | ₩39,383 | ₩39,397 | ₩38,016 | ₩38,526 | -2.18% | 22.2만 |
|---|
| 2026.06.10 | ₩38,499 | ₩39,758 | ₩38,110 | ₩38,499 | 0.00% | 34.6만 |
|---|
| 2026.06.09 | ₩38,861 | ₩39,276 | ₩37,789 | ₩38,097 | -1.97% | 41.9만 |
|---|
| 2026.06.08 | ₩37,413 | ₩39,356 | ₩36,958 | ₩38,660 | +3.33% | 31.2만 |
|---|
| 2026.06.05 | ₩37,534 | ₩37,534 | ₩35,497 | ₩35,899 | -4.36% | 28.2만 |
|---|
| 2026.06.04 | ₩37,869 | ₩38,552 | ₩36,502 | ₩37,963 | +0.25% | 30.6만 |
|---|
| 2026.06.03 | ₩37,413 | ₩37,775 | ₩36,556 | ₩36,650 | -2.04% | 42.8만 |
|---|
| 2026.06.02 | ₩36,395 | ₩37,775 | ₩36,395 | ₩37,574 | +3.24% | 31.2만 |
|---|
| 2026.06.01 | ₩36,288 | ₩36,489 | ₩35,765 | ₩36,154 | -0.37% | 61.4만 |
|---|
| 2026.05.29 | ₩36,047 | ₩36,181 | ₩35,189 | ₩35,792 | -0.71% | 55.3만 |
|---|
| 2026.05.28 | ₩36,998 | ₩37,521 | ₩35,939 | ₩36,127 | -2.35% | 34.6만 |
|---|
| 2026.05.27 | ₩39,464 | ₩39,464 | ₩36,931 | ₩37,052 | -6.11% | 49.6만 |
|---|
| 2026.05.26 | ₩40,402 | ₩41,835 | ₩39,933 | ₩40,134 | -0.66% | 47.9만 |
|---|
| 2026.05.22 | ₩41,192 | ₩42,345 | ₩40,147 | ₩40,268 | -2.24% | 42.5만 |
|---|
| 2026.05.21 | ₩41,366 | ₩41,782 | ₩40,884 | ₩41,299 | -0.16% | 41.2만 |
|---|
| 2026.05.20 | ₩41,608 | ₩42,747 | ₩41,326 | ₩41,487 | -0.29% | 76.8만 |
|---|
| 2026.05.19 | ₩40,964 | ₩43,216 | ₩40,603 | ₩41,608 | +1.57% | 104만 |
|---|
| 2026.05.18 | ₩37,440 | ₩40,817 | ₩37,360 | ₩40,603 | +8.45% | 69.5만 |
|---|
| 2026.05.15 | ₩37,199 | ₩37,641 | ₩36,368 | ₩37,521 | +0.86% | 39.4만 |
|---|
| 2026.05.14 | ₩36,663 | ₩37,186 | ₩36,475 | ₩36,998 | +0.91% | 23.4만 |
|---|
| 2026.05.13 | ₩36,730 | ₩37,521 | ₩36,114 | ₩36,743 | +0.04% | 40만 |
|---|
| 2026.05.12 | ₩36,408 | ₩36,837 | ₩36,114 | ₩36,730 | +0.88% | 28.2만 |
|---|
| 2026.05.11 | ₩35,323 | ₩36,703 | ₩35,323 | ₩36,261 | +2.66% | 22.3만 |
|---|
| 2026.05.08 | ₩35,926 | ₩36,650 | ₩35,497 | ₩35,645 | -0.78% | 27.3만 |
|---|
| 2026.05.07 | ₩35,685 | ₩37,186 | ₩35,068 | ₩35,685 | 0.00% | 38.9만 |
|---|
| 2026.05.06 | ₩35,042 | ₩36,650 | ₩34,519 | ₩36,355 | +3.75% | 48.3만 |
|---|
| 2026.05.05 | ₩38,861 | ₩38,861 | ₩35,484 | ₩35,752 | -8.00% | 52.9만 |
|---|
| 2026.05.04 | ₩37,239 | ₩37,239 | ₩36,583 | ₩36,743 | -1.33% | 24.2만 |
|---|
| 2026.05.01 | ₩36,944 | ₩37,253 | ₩36,194 | ₩37,105 | +0.44% | 27.7만 |
|---|
| 2026.04.30 | ₩37,306 | ₩37,588 | ₩36,757 | ₩37,212 | -0.25% | 40.9만 |
|---|
| 2026.04.29 | ₩38,137 | ₩38,177 | ₩36,904 | ₩37,789 | -0.91% | 47.5만 |
|---|
| 2026.04.28 | ₩37,480 | ₩38,137 | ₩37,320 | ₩37,722 | +0.64% | 32.7만 |
|---|
| 2026.04.27 | ₩37,507 | ₩38,097 | ₩37,346 | ₩37,588 | +0.21% | 47만 |
|---|
| 2026.04.24 | ₩36,703 | ₩37,467 | ₩36,583 | ₩37,387 | +1.86% | 26.4만 |
|---|
| 2026.04.23 | ₩36,743 | ₩37,561 | ₩36,382 | ₩36,556 | -0.51% | 30만 |
|---|
| 2026.04.22 | ₩36,060 | ₩37,253 | ₩36,060 | ₩36,797 | +2.04% | 38.6만 |
|---|
| 2026.04.21 | ₩34,720 | ₩35,645 | ₩34,720 | ₩35,618 | +2.59% | 34.5만 |
|---|
| 2026.04.20 | ₩34,412 | ₩34,733 | ₩33,889 | ₩34,439 | +0.08% | 34.3만 |
|---|
| 2026.04.17 | ₩34,224 | ₩35,015 | ₩33,715 | ₩34,479 | +0.74% | 35.5만 |
|---|
| 2026.04.16 | ₩34,733 | ₩35,470 | ₩34,546 | ₩35,229 | +1.43% | 24.9만 |
|---|
| 2026.04.15 | ₩34,358 | ₩35,001 | ₩34,037 | ₩34,854 | +1.44% | 24.2만 |
|---|
| 2026.04.14 | ₩35,068 | ₩35,283 | ₩34,506 | ₩34,733 | -0.96% | 29.7만 |
|---|
| 2026.04.13 | ₩35,953 | ₩36,154 | ₩35,068 | ₩35,336 | -1.71% | 28.8만 |
|---|
| 2026.04.10 | ₩35,377 | ₩35,578 | ₩34,653 | ₩35,524 | +0.42% | 33.8만 |
|---|
| 2026.04.09 | ₩34,050 | ₩35,524 | ₩34,050 | ₩35,390 | +3.94% | 42.3만 |
|---|
| 2026.04.08 | ₩33,326 | ₩34,787 | ₩33,031 | ₩34,532 | +3.62% | 75.5만 |
|---|
| 2026.04.07 | ₩33,246 | ₩34,251 | ₩33,232 | ₩34,171 | +2.78% | 42.8만 |
|---|
| 2026.04.06 | ₩33,688 | ₩34,492 | ₩32,603 | ₩33,219 | -1.39% | 38.3만 |
|---|
| 2026.04.02 | ₩33,527 | ₩34,841 | ₩32,750 | ₩32,777 | -2.24% | 48.5만 |
|---|
| 2026.04.01 | ₩32,308 | ₩33,112 | ₩32,214 | ₩32,469 | +0.50% | 46.8만 |
|---|
| 2026.03.31 | ₩32,750 | ₩33,581 | ₩32,469 | ₩32,683 | -0.20% | 57.9만 |
|---|
| 2026.03.30 | ₩34,305 | ₩34,331 | ₩32,428 | ₩32,495 | -5.27% | 43.7만 |
|---|
| 2026.03.27 | ₩33,219 | ₩34,586 | ₩32,737 | ₩33,675 | +1.37% | 45.2만 |
|---|
| 2026.03.26 | ₩32,455 | ₩33,259 | ₩32,321 | ₩33,219 | +2.35% | 38.4만 |
|---|
| 2026.03.25 | ₩33,018 | ₩33,340 | ₩32,522 | ₩32,696 | -0.97% | 32.9만 |
|---|
| 2026.03.24 | ₩32,964 | ₩33,809 | ₩32,964 | ₩33,139 | +0.53% | 54.3만 |
|---|
| 2026.03.23 | ₩31,906 | ₩33,259 | ₩31,852 | ₩33,031 | +3.53% | 86.3만 |
|---|
| 2026.03.20 | ₩32,763 | ₩32,844 | ₩31,665 | ₩32,174 | -1.80% | 120.8만 |
|---|
| 2026.03.19 | ₩33,045 | ₩33,366 | ₩32,415 | ₩32,576 | -1.42% | 76.7만 |
|---|
| 2026.03.18 | ₩33,782 | ₩33,862 | ₩32,897 | ₩33,058 | -2.14% | 43.4만 |
|---|
| 2026.03.17 | ₩33,152 | ₩34,171 | ₩33,085 | ₩33,608 | +1.37% | 32.4만 |
|---|
| 2026.03.16 | ₩32,361 | ₩33,058 | ₩32,160 | ₩32,763 | +1.24% | 39.4만 |
|---|
| 2026.03.13 | ₩32,361 | ₩32,509 | ₩31,651 | ₩32,428 | +0.21% | 60.9만 |
|---|
| 2026.03.12 | ₩34,546 | ₩34,546 | ₩32,321 | ₩32,335 | -6.40% | 69.3만 |
|---|
| 2026.03.11 | ₩34,573 | ₩35,283 | ₩34,211 | ₩34,975 | +1.16% | 51만 |
|---|
| 2026.03.10 | ₩35,631 | ₩36,556 | ₩34,800 | ₩34,894 | -2.07% | 85.7만 |
|---|
| 2026.03.09 | ₩37,119 | ₩37,454 | ₩35,176 | ₩35,899 | -3.29% | 64.3만 |
|---|
| 2026.03.06 | ₩36,033 | ₩36,851 | ₩35,377 | ₩36,676 | +1.79% | 88.4만 |
|---|
| 2026.03.05 | ₩35,296 | ₩36,181 | ₩34,827 | ₩36,073 | +2.20% | 110.3만 |
|---|
| 2026.03.04 | ₩34,197 | ₩35,363 | ₩34,197 | ₩35,229 | +3.02% | 94.2만 |
|---|
| 2026.03.03 | ₩34,372 | ₩35,042 | ₩33,903 | ₩34,465 | +0.27% | 75.2만 |
|---|
| 2026.03.02 | ₩35,310 | ₩35,752 | ₩34,305 | ₩35,551 | +0.68% | 120.6만 |
|---|
| 2026.02.27 | ₩35,444 | ₩35,645 | ₩34,867 | ₩35,310 | -0.38% | 79.4만 |
|---|
| 2026.02.26 | ₩36,140 | ₩36,596 | ₩33,970 | ₩35,698 | -1.22% | 396.5만 |
|---|
| 2026.02.25 | ₩38,767 | ₩39,504 | ₩37,574 | ₩39,196 | +1.11% | 53.5만 |
|---|
| 2026.02.24 | ₩34,613 | ₩39,450 | ₩33,903 | ₩38,727 | +11.89% | 102.9만 |
|---|
| 2026.02.23 | ₩34,238 | ₩36,556 | ₩34,104 | ₩36,408 | +6.34% | 151.4만 |
|---|
| 2026.02.20 | ₩33,702 | ₩34,144 | ₩33,420 | ₩34,130 | +1.27% | 38.4만 |
|---|
| 2026.02.19 | ₩33,715 | ₩34,184 | ₩33,635 | ₩34,090 | +1.11% | 49.3만 |
|---|
| 2026.02.18 | ₩33,380 | ₩34,117 | ₩33,246 | ₩33,594 | +0.64% | 39.8만 |
|---|
| 2026.02.17 | ₩33,112 | ₩33,112 | ₩32,000 | ₩32,911 | -0.61% | 24만 |
|---|
| 2026.02.13 | ₩32,737 | ₩34,090 | ₩32,737 | ₩33,179 | +1.35% | 43.3만 |
|---|
| 2026.02.12 | ₩33,943 | ₩34,171 | ₩32,308 | ₩33,018 | -2.72% | 31.6만 |
|---|
| 2026.02.11 | ₩34,546 | ₩34,894 | ₩33,648 | ₩34,117 | -1.24% | 40만 |
|---|
| 2026.02.10 | ₩34,037 | ₩34,171 | ₩32,897 | ₩33,728 | -0.91% | 23.3만 |
|---|
| 2026.02.09 | ₩34,010 | ₩34,251 | ₩33,554 | ₩33,956 | -0.16% | 31.1만 |
|---|
| 2026.02.06 | ₩32,750 | ₩34,278 | ₩32,750 | ₩33,970 | +3.72% | 46.5만 |
|---|
| 2026.02.05 | ₩32,951 | ₩33,340 | ₩32,187 | ₩32,281 | -2.03% | 27.8만 |
|---|
| 2026.02.04 | ₩34,050 | ₩34,331 | ₩32,817 | ₩33,420 | -1.85% | 36만 |
|---|
| 2026.02.03 | ₩32,978 | ₩34,063 | ₩32,897 | ₩33,996 | +3.09% | 44.9만 |
|---|
| 2026.02.02 | ₩32,428 | ₩33,541 | ₩32,268 | ₩32,737 | +0.95% | 40.5만 |
|---|
| 2026.01.30 | ₩33,340 | ₩33,769 | ₩32,978 | ₩33,299 | -0.12% | 43만 |
|---|
| 2026.01.29 | ₩34,653 | ₩35,564 | ₩33,554 | ₩33,728 | -2.67% | 35.9만 |
|---|
| 2026.01.28 | ₩35,243 | ₩35,390 | ₩33,702 | ₩33,715 | -4.33% | 48.7만 |
|---|
| 2026.01.27 | ₩34,559 | ₩35,350 | ₩34,559 | ₩34,961 | +1.16% | 21.9만 |
|---|
| 2026.01.26 | ₩35,283 | ₩35,537 | ₩34,090 | ₩34,372 | -2.58% | 36.3만 |
|---|
| 2026.01.23 | ₩35,055 | ₩35,712 | ₩33,702 | ₩33,769 | -3.67% | 40.4만 |
|---|
| 2026.01.22 | ₩34,077 | ₩34,680 | ₩33,889 | ₩34,586 | +1.49% | 29.8만 |
|---|
| 2026.01.21 | ₩33,501 | ₩34,519 | ₩33,313 | ₩34,184 | +2.04% | 41.5만 |
|---|
| 2026.01.20 | ₩32,442 | ₩32,897 | ₩32,080 | ₩32,790 | +1.07% | 52.1만 |
|---|
| 2026.01.16 | ₩32,737 | ₩33,058 | ₩32,093 | ₩32,562 | -0.53% | 43.1만 |
|---|
| 2026.01.15 | ₩32,174 | ₩32,589 | ₩31,718 | ₩32,576 | +1.25% | 45.1만 |
|---|
| 2026.01.14 | ₩33,326 | ₩33,702 | ₩32,402 | ₩32,536 | -2.37% | 32.3만 |
|---|
| 2026.01.13 | ₩31,812 | ₩33,085 | ₩31,812 | ₩32,924 | +3.50% | 30.6만 |
|---|
| 2026.01.12 | ₩31,504 | ₩31,691 | ₩30,941 | ₩31,571 | +0.21% | 25.3만 |
|---|
| 2026.01.09 | ₩31,410 | ₩31,584 | ₩31,048 | ₩31,490 | +0.26% | 33.3만 |
|---|
| 2026.01.08 | ₩30,418 | ₩31,450 | ₩30,378 | ₩31,289 | +2.86% | 38.8만 |
|---|
| 2026.01.07 | ₩30,861 | ₩30,995 | ₩30,124 | ₩30,284 | -1.87% | 29.5만 |
|---|
| 2026.01.06 | ₩31,986 | ₩32,040 | ₩30,700 | ₩30,861 | -3.52% | 38.7만 |
|---|
| 2026.01.05 | ₩32,160 | ₩32,616 | ₩31,155 | ₩32,040 | -0.38% | 69.1만 |
|---|
| 2026.01.02 | ₩29,467 | ₩30,539 | ₩29,226 | ₩30,526 | +3.59% | 29만 |
|---|
| 2025.12.31 | ₩29,655 | ₩29,655 | ₩29,172 | ₩29,306 | -1.17% | 25만 |
|---|
| 2025.12.30 | ₩29,829 | ₩30,030 | ₩29,547 | ₩29,561 | -0.90% | 17.8만 |
|---|
| 2025.12.29 | ₩29,668 | ₩29,909 | ₩29,547 | ₩29,748 | +0.27% | 21.9만 |
|---|
| 2025.12.26 | ₩29,480 | ₩29,708 | ₩29,306 | ₩29,547 | +0.23% | 20.1만 |
|---|
| 2025.12.24 | ₩29,896 | ₩29,896 | ₩29,346 | ₩29,480 | -1.39% | 17.8만 |
|---|
| 2025.12.23 | ₩29,534 | ₩30,083 | ₩29,239 | ₩29,936 | +1.36% | 29.7만 |
|---|
| 2025.12.22 | ₩29,454 | ₩30,298 | ₩29,413 | ₩29,534 | +0.27% | 33.9만 |
|---|
| 2025.12.19 | ₩28,569 | ₩29,507 | ₩28,569 | ₩29,011 | +1.55% | 155만 |
|---|
| 2025.12.18 | ₩29,815 | ₩29,882 | ₩28,060 | ₩28,435 | -4.63% | 75만 |
|---|
| 2025.12.17 | ₩29,119 | ₩29,494 | ₩28,650 | ₩29,159 | +0.14% | 32.9만 |
|---|
| 2025.12.16 | ₩30,137 | ₩30,365 | ₩28,676 | ₩29,065 | -3.56% | 34.5만 |
|---|
| 2025.12.15 | ₩30,405 | ₩30,526 | ₩29,266 | ₩30,512 | +0.35% | 40.8만 |
|---|
| 2025.12.12 | ₩30,995 | ₩30,995 | ₩29,829 | ₩30,177 | -2.64% | 29.2만 |
|---|
| 2025.12.11 | ₩30,526 | ₩31,035 | ₩30,392 | ₩30,874 | +1.14% | 29.6만 |
|---|
| 2025.12.10 | ₩30,847 | ₩31,155 | ₩30,204 | ₩30,794 | -0.17% | 34.4만 |
|---|
| 2025.12.09 | ₩30,606 | ₩31,276 | ₩30,392 | ₩30,941 | +1.09% | 37.4만 |
|---|
| 2025.12.08 | ₩31,289 | ₩31,571 | ₩30,727 | ₩30,753 | -1.71% | 31.9만 |
|---|
| 2025.12.05 | ₩31,651 | ₩32,053 | ₩31,142 | ₩31,410 | -0.76% | 36.1만 |
|---|
| 2025.12.04 | ₩31,933 | ₩32,576 | ₩31,490 | ₩31,624 | -0.97% | 55.3만 |
|---|
| 2025.12.03 | ₩30,713 | ₩32,241 | ₩30,552 | ₩32,201 | +4.84% | 43.5만 |
|---|
| 2025.12.02 | ₩30,325 | ₩30,633 | ₩29,574 | ₩30,432 | +0.35% | 24.5만 |
|---|
| 2025.12.01 | ₩29,681 | ₩30,512 | ₩29,681 | ₩30,365 | +2.30% | 25.1만 |
|---|
| 2025.11.28 | ₩29,856 | ₩30,298 | ₩29,427 | ₩29,507 | -1.17% | 11.8만 |
|---|
| 2025.11.26 | ₩30,030 | ₩30,700 | ₩29,923 | ₩29,949 | -0.27% | 51.9만 |
|---|
| 2025.11.25 | ₩30,244 | ₩30,780 | ₩29,949 | ₩30,164 | -0.27% | 36.7만 |
|---|
| 2025.11.24 | ₩30,405 | ₩30,807 | ₩29,842 | ₩30,512 | +0.35% | 42.1만 |
|---|
| 2025.11.21 | ₩29,145 | ₩30,686 | ₩28,864 | ₩30,606 | +5.01% | 34.5만 |
|---|
| 2025.11.20 | ₩29,909 | ₩30,673 | ₩29,065 | ₩29,320 | -1.97% | 38.7만 |
|---|
| 2025.11.19 | ₩29,132 | ₩29,708 | ₩28,663 | ₩29,588 | +1.56% | 33.3만 |
|---|
| 2025.11.18 | ₩28,569 | ₩29,882 | ₩28,489 | ₩29,722 | +4.03% | 28.6만 |
|---|
| 2025.11.17 | ₩29,427 | ₩29,588 | ₩28,650 | ₩28,958 | -1.59% | 53.4만 |
|---|
| 2025.11.14 | ₩28,073 | ₩30,124 | ₩27,685 | ₩29,588 | +5.39% | 77.3만 |
|---|
| 2025.11.13 | ₩27,109 | ₩27,765 | ₩26,680 | ₩27,377 | +0.99% | 41.9만 |
|---|
| 2025.11.12 | ₩27,202 | ₩27,671 | ₩27,028 | ₩27,109 | -0.34% | 23.8만 |
|---|
| 2025.11.11 | ₩27,899 | ₩28,274 | ₩27,457 | ₩27,497 | -1.44% | 80.9만 |
|---|
| 2025.11.10 | ₩27,068 | ₩28,127 | ₩26,814 | ₩27,805 | +2.72% | 38.1만 |
|---|
| 2025.11.07 | ₩26,238 | ₩26,881 | ₩25,554 | ₩26,841 | +2.30% | 24.6만 |
|---|
| 2025.11.06 | ₩26,774 | ₩26,961 | ₩25,862 | ₩26,157 | -2.30% | 26.9만 |
|---|
| 2025.11.05 | ₩26,264 | ₩26,666 | ₩26,037 | ₩26,398 | +0.51% | 29.8만 |
|---|
| 2025.11.04 | ₩28,824 | ₩29,695 | ₩26,077 | ₩26,278 | -8.83% | 72.5만 |
|---|
| 2025.11.03 | ₩27,028 | ₩27,403 | ₩26,546 | ₩27,363 | +1.24% | 47.5만 |
|---|
| 2025.10.31 | ₩27,551 | ₩27,591 | ₩26,398 | ₩26,894 | -2.38% | 48.2만 |
|---|
| 2025.10.30 | ₩28,194 | ₩28,636 | ₩27,645 | ₩27,712 | -1.71% | 25.6만 |
|---|
| 2025.10.29 | ₩27,859 | ₩28,784 | ₩27,296 | ₩28,301 | +1.59% | 37.5만 |
|---|
| 2025.10.28 | ₩27,524 | ₩28,047 | ₩27,430 | ₩27,712 | +0.68% | 30.1만 |
|---|
| 2025.10.27 | ₩27,872 | ₩27,966 | ₩27,484 | ₩27,698 | -0.62% | 32만 |
|---|
| 2025.10.24 | ₩27,336 | ₩27,926 | ₩27,243 | ₩27,444 | +0.39% | 29.2만 |
|---|
| 2025.10.23 | ₩26,546 | ₩27,604 | ₩26,398 | ₩27,417 | +3.28% | 42.9만 |
|---|
| 2025.10.22 | ₩24,804 | ₩26,238 | ₩24,656 | ₩25,889 | +4.38% | 40.4만 |
|---|
| 2025.10.21 | ₩24,254 | ₩24,710 | ₩24,254 | ₩24,442 | +0.77% | 21.5만 |
|---|
| 2025.10.20 | ₩23,598 | ₩24,161 | ₩23,598 | ₩24,053 | +1.93% | 16.6만 |
|---|
| 2025.10.17 | ₩23,625 | ₩24,053 | ₩23,397 | ₩23,517 | -0.45% | 23만 |
|---|
| 2025.10.16 | ₩24,187 | ₩24,335 | ₩23,477 | ₩23,799 | -1.61% | 18.1만 |
|---|
| 2025.10.15 | ₩24,174 | ₩24,522 | ₩23,812 | ₩24,000 | -0.72% | 27만 |
|---|
| 2025.10.14 | ₩23,075 | ₩24,080 | ₩22,794 | ₩23,759 | +2.96% | 26.7만 |
|---|
| 2025.10.13 | ₩23,517 | ₩23,826 | ₩23,263 | ₩23,611 | +0.40% | 20.4만 |
|---|
| 2025.10.10 | ₩24,147 | ₩24,442 | ₩23,022 | ₩23,062 | -4.50% | 35만 |
|---|