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 | ₩36,988 | ₩37,886 | ₩36,988 | ₩37,631 | +1.74% | 60.7만 |
| 2026.10.08 | ₩36,371 | ₩37,055 | ₩36,089 | ₩36,988 | +1.70% | 41.7만 |
| 2026.10.07 | ₩36,840 | ₩37,242 | ₩35,821 | ₩36,102 | -2.00% | 59.9만 |
| 2026.10.06 | ₩38,570 | ₩38,597 | ₩36,894 | ₩37,041 | -3.96% | 49만 |
| 2026.10.05 | ₩36,894 | ₩39,200 | ₩36,760 | ₩38,101 | +3.27% | 78.5만 |
| 2026.10.02 | ₩36,733 | ₩37,712 | ₩36,518 | ₩36,625 | -0.29% | 101.3만 |
| 2026.10.01 | ₩36,049 | ₩37,095 | ₩35,713 | ₩36,907 | +2.38% | 52.9만 |
| 2026.09.30 | ₩36,746 | ₩37,256 | ₩36,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,237 |
| -1.39% |
| 64.8만 |
| 2026.09.29 | ₩38,074 | ₩38,275 | ₩36,760 | ₩36,760 | -3.45% | 55.7만 |
|---|
| 2026.09.28 | ₩38,624 | ₩38,959 | ₩37,953 | ₩38,704 | +0.21% | 41만 |
|---|
| 2026.09.25 | ₩38,221 | ₩38,865 | ₩37,671 | ₩38,221 | 0.00% | 33.6만 |
|---|
| 2026.09.24 | ₩38,423 | ₩38,610 | ₩37,926 | ₩38,302 | -0.31% | 49.1만 |
|---|
| 2026.09.23 | ₩37,551 | ₩38,114 | ₩37,122 | ₩38,114 | +1.50% | 32.2만 |
|---|
| 2026.09.22 | ₩36,290 | ₩37,886 | ₩36,210 | ₩37,511 | +3.36% | 61.1만 |
|---|
| 2026.09.21 | ₩38,436 | ₩38,704 | ₩36,585 | ₩36,652 | -4.64% | 76.9만 |
|---|
| 2026.09.18 | ₩39,039 | ₩39,442 | ₩38,557 | ₩38,624 | -1.06% | 338.5만 |
|---|
| 2026.09.17 | ₩39,643 | ₩40,059 | ₩38,744 | ₩39,120 | -1.32% | 91.6만 |
|---|
| 2026.09.16 | ₩40,139 | ₩40,394 | ₩38,610 | ₩39,334 | -2.00% | 67.2만 |
|---|
| 2026.09.15 | ₩39,294 | ₩40,568 | ₩39,294 | ₩40,166 | +2.22% | 58.8만 |
|---|
| 2026.09.14 | ₩39,978 | ₩40,005 | ₩38,436 | ₩38,999 | -2.45% | 89.5만 |
|---|
| 2026.09.11 | ₩40,206 | ₩40,622 | ₩39,388 | ₩40,407 | +0.50% | 75.3만 |
|---|
| 2026.09.10 | ₩40,488 | ₩40,488 | ₩38,731 | ₩39,817 | -1.66% | 83.8만 |
|---|
| 2026.09.09 | ₩40,233 | ₩40,997 | ₩39,589 | ₩40,018 | -0.53% | 69.3만 |
|---|
| 2026.09.08 | ₩41,199 | ₩41,333 | ₩39,683 | ₩39,965 | -2.99% | 131.4만 |
|---|
| 2026.09.04 | ₩41,078 | ₩41,279 | ₩39,630 | ₩40,327 | -1.83% | 82.5만 |
|---|
| 2026.09.03 | ₩42,003 | ₩42,325 | ₩40,836 | ₩41,306 | -1.66% | 138.9만 |
|---|
| 2026.09.02 | ₩40,313 | ₩42,298 | ₩40,193 | ₩41,775 | +3.63% | 78.7만 |
|---|
| 2026.09.01 | ₩41,507 | ₩41,507 | ₩40,059 | ₩40,568 | -2.26% | 58.2만 |
|---|
| 2026.08.31 | ₩41,199 | ₩41,936 | ₩40,595 | ₩41,132 | -0.16% | 70만 |
|---|
| 2026.08.28 | ₩40,220 | ₩40,904 | ₩39,321 | ₩40,381 | +0.40% | 68.4만 |
|---|
| 2026.08.27 | ₩37,819 | ₩40,997 | ₩37,698 | ₩40,018 | +5.82% | 84.3만 |
|---|
| 2026.08.26 | ₩38,168 | ₩38,449 | ₩37,417 | ₩37,899 | -0.70% | 54.4만 |
|---|
| 2026.08.25 | ₩38,235 | ₩39,080 | ₩38,007 | ₩38,463 | +0.60% | 52.2만 |
|---|
| 2026.08.24 | ₩39,013 | ₩39,294 | ₩37,899 | ₩38,382 | -1.62% | 69.8만 |
|---|
| 2026.08.21 | ₩39,348 | ₩39,576 | ₩38,409 | ₩39,321 | -0.07% | 56.5만 |
|---|
| 2026.08.20 | ₩39,402 | ₩39,697 | ₩38,503 | ₩39,093 | -0.78% | 45.2만 |
|---|
| 2026.08.19 | ₩41,051 | ₩41,292 | ₩39,254 | ₩39,455 | -3.89% | 50.4만 |
|---|
| 2026.08.18 | ₩41,427 | ₩41,427 | ₩40,220 | ₩40,434 | -2.40% | 54.5만 |
|---|
| 2026.08.17 | ₩42,164 | ₩42,446 | ₩41,212 | ₩41,292 | -2.07% | 49.4만 |
|---|
| 2026.08.14 | ₩41,561 | ₩42,714 | ₩41,427 | ₩41,896 | +0.81% | 58.2만 |
|---|
| 2026.08.13 | ₩40,233 | ₩41,668 | ₩39,911 | ₩41,279 | +2.60% | 86.3만 |
|---|
| 2026.08.12 | ₩40,193 | ₩41,064 | ₩39,844 | ₩40,756 | +1.40% | 67.2만 |
|---|
| 2026.08.11 | ₩38,892 | ₩40,421 | ₩38,570 | ₩40,421 | +3.93% | 116.9만 |
|---|
| 2026.08.10 | ₩37,739 | ₩39,174 | ₩37,323 | ₩39,120 | +3.66% | 186.4만 |
|---|
| 2026.08.07 | ₩38,154 | ₩38,557 | ₩37,309 | ₩37,685 | -1.23% | 330만 |
|---|
| 2026.08.06 | ₩41,507 | ₩42,030 | ₩41,011 | ₩41,172 | -0.81% | 44만 |
|---|
| 2026.08.05 | ₩42,097 | ₩42,191 | ₩39,656 | ₩40,823 | -3.03% | 60.5만 |
|---|
| 2026.08.04 | ₩38,597 | ₩45,208 | ₩38,597 | ₩42,419 | +9.90% | 131.8만 |
|---|
| 2026.08.03 | ₩36,813 | ₩38,409 | ₩36,317 | ₩37,953 | +3.10% | 40.2만 |
|---|
| 2026.07.31 | ₩36,049 | ₩38,168 | ₩35,660 | ₩37,658 | +4.46% | 43만 |
|---|
| 2026.07.30 | ₩35,110 | ₩36,089 | ₩34,842 | ₩35,620 | +1.45% | 54.9만 |
|---|
| 2026.07.29 | ₩35,378 | ₩36,129 | ₩34,332 | ₩34,507 | -2.46% | 36.2만 |
|---|
| 2026.07.28 | ₩35,727 | ₩35,727 | ₩34,359 | ₩34,359 | -3.83% | 30.7만 |
|---|
| 2026.07.27 | ₩35,888 | ₩36,625 | ₩35,311 | ₩35,593 | -0.82% | 33.1만 |
|---|
| 2026.07.24 | ₩36,143 | ₩36,988 | ₩35,848 | ₩35,995 | -0.41% | 29.4만 |
|---|
| 2026.07.23 | ₩36,827 | ₩37,336 | ₩35,620 | ₩35,767 | -2.88% | 41.3만 |
|---|
| 2026.07.22 | ₩35,874 | ₩37,081 | ₩35,861 | ₩36,465 | +1.64% | 35.2만 |
|---|
| 2026.07.21 | ₩34,279 | ₩35,606 | ₩33,715 | ₩35,392 | +3.25% | 32.2만 |
|---|
| 2026.07.20 | ₩34,480 | ₩34,949 | ₩34,037 | ₩34,252 | -0.66% | 30.3만 |
|---|
| 2026.07.17 | ₩34,507 | ₩34,708 | ₩34,171 | ₩34,574 | +0.19% | 29.8만 |
|---|
| 2026.07.16 | ₩34,721 | ₩35,244 | ₩34,426 | ₩34,480 | -0.70% | 33.5만 |
|---|
| 2026.07.15 | ₩34,936 | ₩35,137 | ₩33,997 | ₩34,708 | -0.65% | 21.5만 |
|---|
| 2026.07.14 | ₩35,003 | ₩35,003 | ₩34,238 | ₩34,493 | -1.46% | 22만 |
|---|
| 2026.07.13 | ₩34,547 | ₩35,150 | ₩34,185 | ₩34,198 | -1.01% | 34.8만 |
|---|
| 2026.07.10 | ₩33,675 | ₩34,305 | ₩33,528 | ₩34,158 | +1.43% | 20.8만 |
|---|
| 2026.07.09 | ₩33,729 | ₩33,863 | ₩33,259 | ₩33,608 | -0.36% | 28.5만 |
|---|
| 2026.07.08 | ₩32,736 | ₩34,077 | ₩32,736 | ₩33,702 | +2.95% | 49.5만 |
|---|
| 2026.07.07 | ₩32,066 | ₩32,441 | ₩31,757 | ₩32,253 | +0.59% | 25.5만 |
|---|
| 2026.07.06 | ₩32,267 | ₩33,058 | ₩31,610 | ₩31,663 | -1.87% | 32.1만 |
|---|
| 2026.07.02 | ₩32,066 | ₩33,058 | ₩29,786 | ₩32,307 | +0.75% | 42.6만 |
|---|
| 2026.07.01 | ₩32,602 | ₩33,300 | ₩32,146 | ₩32,562 | -0.12% | 36.9만 |
|---|
| 2026.06.30 | ₩33,112 | ₩33,434 | ₩32,508 | ₩33,259 | +0.45% | 54.4만 |
|---|
| 2026.06.29 | ₩34,265 | ₩34,587 | ₩32,884 | ₩32,937 | -3.87% | 47.1만 |
|---|
| 2026.06.26 | ₩33,863 | ₩34,439 | ₩33,219 | ₩34,104 | +0.71% | 176.3만 |
|---|
| 2026.06.25 | ₩34,024 | ₩35,271 | ₩34,024 | ₩34,279 | +0.75% | 30.4만 |
|---|
| 2026.06.24 | ₩34,346 | ₩34,734 | ₩33,259 | ₩34,332 | -0.04% | 35.9만 |
|---|
| 2026.06.23 | ₩34,319 | ₩34,828 | ₩33,957 | ₩34,399 | +0.23% | 36.3만 |
|---|
| 2026.06.22 | ₩34,681 | ₩35,043 | ₩33,943 | ₩34,413 | -0.77% | 44.6만 |
|---|
| 2026.06.18 | ₩34,989 | ₩35,177 | ₩33,326 | ₩34,292 | -1.99% | 141.1만 |
|---|
| 2026.06.17 | ₩36,156 | ₩36,625 | ₩34,962 | ₩35,070 | -3.00% | 37.5만 |
|---|
| 2026.06.16 | ₩37,537 | ₩37,564 | ₩35,418 | ₩35,874 | -4.43% | 36.1만 |
|---|
| 2026.06.15 | ₩38,892 | ₩38,892 | ₩37,564 | ₩37,779 | -2.86% | 33.8만 |
|---|
| 2026.06.12 | ₩38,275 | ₩39,750 | ₩38,168 | ₩39,495 | +3.19% | 29.6만 |
|---|
| 2026.06.11 | ₩39,415 | ₩39,428 | ₩38,047 | ₩38,557 | -2.18% | 22.2만 |
|---|
| 2026.06.10 | ₩38,530 | ₩39,790 | ₩38,141 | ₩38,530 | 0.00% | 34.6만 |
|---|
| 2026.06.09 | ₩38,892 | ₩39,308 | ₩37,819 | ₩38,127 | -1.97% | 41.9만 |
|---|
| 2026.06.08 | ₩37,444 | ₩39,388 | ₩36,988 | ₩38,691 | +3.33% | 31.2만 |
|---|
| 2026.06.05 | ₩37,564 | ₩37,564 | ₩35,526 | ₩35,928 | -4.36% | 28.2만 |
|---|
| 2026.06.04 | ₩37,899 | ₩38,583 | ₩36,532 | ₩37,993 | +0.25% | 30.6만 |
|---|
| 2026.06.03 | ₩37,444 | ₩37,806 | ₩36,585 | ₩36,679 | -2.04% | 42.8만 |
|---|
| 2026.06.02 | ₩36,424 | ₩37,806 | ₩36,424 | ₩37,604 | +3.24% | 31.2만 |
|---|
| 2026.06.01 | ₩36,317 | ₩36,518 | ₩35,794 | ₩36,183 | -0.37% | 61.4만 |
|---|
| 2026.05.29 | ₩36,076 | ₩36,210 | ₩35,217 | ₩35,821 | -0.71% | 55.3만 |
|---|
| 2026.05.28 | ₩37,028 | ₩37,551 | ₩35,968 | ₩36,156 | -2.35% | 34.6만 |
|---|
| 2026.05.27 | ₩39,495 | ₩39,495 | ₩36,961 | ₩37,081 | -6.11% | 49.6만 |
|---|
| 2026.05.26 | ₩40,434 | ₩41,869 | ₩39,965 | ₩40,166 | -0.66% | 47.9만 |
|---|
| 2026.05.22 | ₩41,225 | ₩42,379 | ₩40,179 | ₩40,300 | -2.24% | 42.5만 |
|---|
| 2026.05.21 | ₩41,400 | ₩41,815 | ₩40,917 | ₩41,333 | -0.16% | 41.2만 |
|---|
| 2026.05.20 | ₩41,641 | ₩42,781 | ₩41,360 | ₩41,520 | -0.29% | 76.8만 |
|---|
| 2026.05.19 | ₩40,997 | ₩43,250 | ₩40,635 | ₩41,641 | +1.57% | 104만 |
|---|
| 2026.05.18 | ₩37,470 | ₩40,850 | ₩37,390 | ₩40,635 | +8.45% | 69.5만 |
|---|
| 2026.05.15 | ₩37,229 | ₩37,671 | ₩36,397 | ₩37,551 | +0.86% | 39.4만 |
|---|
| 2026.05.14 | ₩36,692 | ₩37,216 | ₩36,505 | ₩37,028 | +0.91% | 23.4만 |
|---|
| 2026.05.13 | ₩36,760 | ₩37,551 | ₩36,143 | ₩36,773 | +0.04% | 40만 |
|---|
| 2026.05.12 | ₩36,438 | ₩36,867 | ₩36,143 | ₩36,760 | +0.88% | 28.2만 |
|---|
| 2026.05.11 | ₩35,351 | ₩36,733 | ₩35,351 | ₩36,290 | +2.66% | 22.3만 |
|---|
| 2026.05.08 | ₩35,955 | ₩36,679 | ₩35,526 | ₩35,673 | -0.78% | 27.3만 |
|---|
| 2026.05.07 | ₩35,713 | ₩37,216 | ₩35,097 | ₩35,713 | 0.00% | 38.9만 |
|---|
| 2026.05.06 | ₩35,070 | ₩36,679 | ₩34,547 | ₩36,384 | +3.75% | 48.3만 |
|---|
| 2026.05.05 | ₩38,892 | ₩38,892 | ₩35,512 | ₩35,781 | -8.00% | 52.9만 |
|---|
| 2026.05.04 | ₩37,269 | ₩37,269 | ₩36,612 | ₩36,773 | -1.33% | 24.2만 |
|---|
| 2026.05.01 | ₩36,974 | ₩37,283 | ₩36,223 | ₩37,135 | +0.44% | 27.7만 |
|---|
| 2026.04.30 | ₩37,336 | ₩37,618 | ₩36,786 | ₩37,242 | -0.25% | 40.9만 |
|---|
| 2026.04.29 | ₩38,168 | ₩38,208 | ₩36,934 | ₩37,819 | -0.91% | 47.5만 |
|---|
| 2026.04.28 | ₩37,511 | ₩38,168 | ₩37,350 | ₩37,752 | +0.64% | 32.7만 |
|---|
| 2026.04.27 | ₩37,537 | ₩38,127 | ₩37,376 | ₩37,618 | +0.21% | 47만 |
|---|
| 2026.04.24 | ₩36,733 | ₩37,497 | ₩36,612 | ₩37,417 | +1.86% | 26.4만 |
|---|
| 2026.04.23 | ₩36,773 | ₩37,591 | ₩36,411 | ₩36,585 | -0.51% | 30만 |
|---|
| 2026.04.22 | ₩36,089 | ₩37,283 | ₩36,089 | ₩36,827 | +2.04% | 38.6만 |
|---|
| 2026.04.21 | ₩34,748 | ₩35,673 | ₩34,748 | ₩35,646 | +2.59% | 34.5만 |
|---|
| 2026.04.20 | ₩34,439 | ₩34,761 | ₩33,916 | ₩34,466 | +0.08% | 34.3만 |
|---|
| 2026.04.17 | ₩34,252 | ₩35,043 | ₩33,742 | ₩34,507 | +0.74% | 35.5만 |
|---|
| 2026.04.16 | ₩34,761 | ₩35,499 | ₩34,574 | ₩35,258 | +1.43% | 24.9만 |
|---|
| 2026.04.15 | ₩34,386 | ₩35,030 | ₩34,064 | ₩34,882 | +1.44% | 24.2만 |
|---|
| 2026.04.14 | ₩35,097 | ₩35,311 | ₩34,533 | ₩34,761 | -0.96% | 29.7만 |
|---|
| 2026.04.13 | ₩35,982 | ₩36,183 | ₩35,097 | ₩35,365 | -1.71% | 28.8만 |
|---|
| 2026.04.10 | ₩35,405 | ₩35,606 | ₩34,681 | ₩35,553 | +0.42% | 33.8만 |
|---|
| 2026.04.09 | ₩34,077 | ₩35,553 | ₩34,077 | ₩35,418 | +3.94% | 42.3만 |
|---|
| 2026.04.08 | ₩33,353 | ₩34,815 | ₩33,058 | ₩34,560 | +3.62% | 75.5만 |
|---|
| 2026.04.07 | ₩33,273 | ₩34,279 | ₩33,259 | ₩34,198 | +2.78% | 42.8만 |
|---|
| 2026.04.06 | ₩33,715 | ₩34,520 | ₩32,629 | ₩33,246 | -1.39% | 38.3만 |
|---|
| 2026.04.02 | ₩33,554 | ₩34,869 | ₩32,776 | ₩32,803 | -2.24% | 48.5만 |
|---|
| 2026.04.01 | ₩32,334 | ₩33,139 | ₩32,240 | ₩32,495 | +0.50% | 46.8만 |
|---|
| 2026.03.31 | ₩32,776 | ₩33,608 | ₩32,495 | ₩32,709 | -0.20% | 57.9만 |
|---|
| 2026.03.30 | ₩34,332 | ₩34,359 | ₩32,455 | ₩32,522 | -5.27% | 43.7만 |
|---|
| 2026.03.27 | ₩33,246 | ₩34,614 | ₩32,763 | ₩33,702 | +1.37% | 45.2만 |
|---|
| 2026.03.26 | ₩32,481 | ₩33,286 | ₩32,347 | ₩33,246 | +2.35% | 38.4만 |
|---|
| 2026.03.25 | ₩33,045 | ₩33,367 | ₩32,548 | ₩32,723 | -0.97% | 32.9만 |
|---|
| 2026.03.24 | ₩32,991 | ₩33,836 | ₩32,991 | ₩33,165 | +0.53% | 54.3만 |
|---|
| 2026.03.23 | ₩31,932 | ₩33,286 | ₩31,878 | ₩33,058 | +3.53% | 86.3만 |
|---|
| 2026.03.20 | ₩32,790 | ₩32,870 | ₩31,690 | ₩32,200 | -1.80% | 120.8만 |
|---|
| 2026.03.19 | ₩33,072 | ₩33,393 | ₩32,441 | ₩32,602 | -1.42% | 76.7만 |
|---|
| 2026.03.18 | ₩33,809 | ₩33,890 | ₩32,924 | ₩33,085 | -2.14% | 43.4만 |
|---|
| 2026.03.17 | ₩33,179 | ₩34,198 | ₩33,112 | ₩33,635 | +1.37% | 32.4만 |
|---|
| 2026.03.16 | ₩32,388 | ₩33,085 | ₩32,186 | ₩32,790 | +1.24% | 39.4만 |
|---|
| 2026.03.13 | ₩32,388 | ₩32,535 | ₩31,677 | ₩32,455 | +0.21% | 60.9만 |
|---|
| 2026.03.12 | ₩34,574 | ₩34,574 | ₩32,347 | ₩32,361 | -6.40% | 69.3만 |
|---|
| 2026.03.11 | ₩34,600 | ₩35,311 | ₩34,238 | ₩35,003 | +1.16% | 51만 |
|---|
| 2026.03.10 | ₩35,660 | ₩36,585 | ₩34,828 | ₩34,922 | -2.07% | 85.7만 |
|---|
| 2026.03.09 | ₩37,148 | ₩37,484 | ₩35,204 | ₩35,928 | -3.29% | 64.3만 |
|---|
| 2026.03.06 | ₩36,062 | ₩36,880 | ₩35,405 | ₩36,706 | +1.79% | 88.4만 |
|---|
| 2026.03.05 | ₩35,325 | ₩36,210 | ₩34,855 | ₩36,102 | +2.20% | 110.3만 |
|---|
| 2026.03.04 | ₩34,225 | ₩35,392 | ₩34,225 | ₩35,258 | +3.02% | 94.2만 |
|---|
| 2026.03.03 | ₩34,399 | ₩35,070 | ₩33,930 | ₩34,493 | +0.27% | 75.2만 |
|---|
| 2026.03.02 | ₩35,338 | ₩35,781 | ₩34,332 | ₩35,579 | +0.68% | 120.6만 |
|---|
| 2026.02.27 | ₩35,472 | ₩35,673 | ₩34,895 | ₩35,338 | -0.38% | 79.4만 |
|---|
| 2026.02.26 | ₩36,169 | ₩36,625 | ₩33,997 | ₩35,727 | -1.22% | 396.5만 |
|---|
| 2026.02.25 | ₩38,798 | ₩39,536 | ₩37,604 | ₩39,227 | +1.11% | 53.5만 |
|---|
| 2026.02.24 | ₩34,641 | ₩39,482 | ₩33,930 | ₩38,758 | +11.89% | 102.9만 |
|---|
| 2026.02.23 | ₩34,265 | ₩36,585 | ₩34,131 | ₩36,438 | +6.34% | 151.4만 |
|---|
| 2026.02.20 | ₩33,729 | ₩34,171 | ₩33,447 | ₩34,158 | +1.27% | 38.4만 |
|---|
| 2026.02.19 | ₩33,742 | ₩34,211 | ₩33,662 | ₩34,118 | +1.11% | 49.3만 |
|---|
| 2026.02.18 | ₩33,407 | ₩34,144 | ₩33,273 | ₩33,621 | +0.64% | 39.8만 |
|---|
| 2026.02.17 | ₩33,139 | ₩33,139 | ₩32,025 | ₩32,937 | -0.61% | 24만 |
|---|
| 2026.02.13 | ₩32,763 | ₩34,118 | ₩32,763 | ₩33,206 | +1.35% | 43.3만 |
|---|
| 2026.02.12 | ₩33,970 | ₩34,198 | ₩32,334 | ₩33,045 | -2.72% | 31.6만 |
|---|
| 2026.02.11 | ₩34,574 | ₩34,922 | ₩33,675 | ₩34,144 | -1.24% | 40만 |
|---|
| 2026.02.10 | ₩34,064 | ₩34,198 | ₩32,924 | ₩33,755 | -0.91% | 23.3만 |
|---|
| 2026.02.09 | ₩34,037 | ₩34,279 | ₩33,581 | ₩33,983 | -0.16% | 31.1만 |
|---|
| 2026.02.06 | ₩32,776 | ₩34,305 | ₩32,776 | ₩33,997 | +3.72% | 46.5만 |
|---|
| 2026.02.05 | ₩32,978 | ₩33,367 | ₩32,213 | ₩32,307 | -2.03% | 27.8만 |
|---|
| 2026.02.04 | ₩34,077 | ₩34,359 | ₩32,844 | ₩33,447 | -1.85% | 36만 |
|---|
| 2026.02.03 | ₩33,004 | ₩34,091 | ₩32,924 | ₩34,024 | +3.09% | 44.9만 |
|---|
| 2026.02.02 | ₩32,455 | ₩33,568 | ₩32,294 | ₩32,763 | +0.95% | 40.5만 |
|---|
| 2026.01.30 | ₩33,367 | ₩33,796 | ₩33,004 | ₩33,326 | -0.12% | 43만 |
|---|
| 2026.01.29 | ₩34,681 | ₩35,593 | ₩33,581 | ₩33,755 | -2.67% | 35.9만 |
|---|
| 2026.01.28 | ₩35,271 | ₩35,418 | ₩33,729 | ₩33,742 | -4.33% | 48.7만 |
|---|
| 2026.01.27 | ₩34,587 | ₩35,378 | ₩34,587 | ₩34,989 | +1.16% | 21.9만 |
|---|
| 2026.01.26 | ₩35,311 | ₩35,566 | ₩34,118 | ₩34,399 | -2.58% | 36.3만 |
|---|
| 2026.01.23 | ₩35,083 | ₩35,740 | ₩33,729 | ₩33,796 | -3.67% | 40.4만 |
|---|
| 2026.01.22 | ₩34,104 | ₩34,708 | ₩33,916 | ₩34,614 | +1.49% | 29.8만 |
|---|
| 2026.01.21 | ₩33,528 | ₩34,547 | ₩33,340 | ₩34,211 | +2.04% | 41.5만 |
|---|
| 2026.01.20 | ₩32,468 | ₩32,924 | ₩32,106 | ₩32,817 | +1.07% | 52.1만 |
|---|
| 2026.01.16 | ₩32,763 | ₩33,085 | ₩32,119 | ₩32,589 | -0.53% | 43.1만 |
|---|
| 2026.01.15 | ₩32,200 | ₩32,616 | ₩31,744 | ₩32,602 | +1.25% | 45.1만 |
|---|
| 2026.01.14 | ₩33,353 | ₩33,729 | ₩32,428 | ₩32,562 | -2.37% | 32.3만 |
|---|
| 2026.01.13 | ₩31,838 | ₩33,112 | ₩31,838 | ₩32,951 | +3.50% | 30.6만 |
|---|
| 2026.01.12 | ₩31,529 | ₩31,717 | ₩30,966 | ₩31,596 | +0.21% | 25.3만 |
|---|
| 2026.01.09 | ₩31,435 | ₩31,610 | ₩31,073 | ₩31,516 | +0.26% | 33.3만 |
|---|
| 2026.01.08 | ₩30,443 | ₩31,476 | ₩30,403 | ₩31,315 | +2.86% | 38.8만 |
|---|
| 2026.01.07 | ₩30,886 | ₩31,020 | ₩30,148 | ₩30,309 | -1.87% | 29.5만 |
|---|
| 2026.01.06 | ₩32,012 | ₩32,066 | ₩30,725 | ₩30,886 | -3.52% | 38.7만 |
|---|
| 2026.01.05 | ₩32,186 | ₩32,642 | ₩31,181 | ₩32,066 | -0.38% | 69.1만 |
|---|
| 2026.01.02 | ₩29,491 | ₩30,564 | ₩29,249 | ₩30,550 | +3.59% | 29만 |
|---|
| 2025.12.31 | ₩29,679 | ₩29,679 | ₩29,196 | ₩29,330 | -1.17% | 25만 |
|---|
| 2025.12.30 | ₩29,853 | ₩30,054 | ₩29,571 | ₩29,585 | -0.90% | 17.8만 |
|---|
| 2025.12.29 | ₩29,692 | ₩29,933 | ₩29,571 | ₩29,772 | +0.27% | 21.9만 |
|---|
| 2025.12.26 | ₩29,504 | ₩29,732 | ₩29,330 | ₩29,571 | +0.23% | 20.1만 |
|---|
| 2025.12.24 | ₩29,920 | ₩29,920 | ₩29,370 | ₩29,504 | -1.39% | 17.8만 |
|---|
| 2025.12.23 | ₩29,558 | ₩30,108 | ₩29,263 | ₩29,960 | +1.36% | 29.7만 |
|---|
| 2025.12.22 | ₩29,477 | ₩30,322 | ₩29,437 | ₩29,558 | +0.27% | 33.9만 |
|---|
| 2025.12.19 | ₩28,592 | ₩29,531 | ₩28,592 | ₩29,035 | +1.55% | 155만 |
|---|
| 2025.12.18 | ₩29,839 | ₩29,907 | ₩28,083 | ₩28,458 | -4.63% | 75만 |
|---|
| 2025.12.17 | ₩29,142 | ₩29,518 | ₩28,673 | ₩29,182 | +0.14% | 32.9만 |
|---|
| 2025.12.16 | ₩30,161 | ₩30,389 | ₩28,700 | ₩29,088 | -3.56% | 34.5만 |
|---|
| 2025.12.15 | ₩30,430 | ₩30,550 | ₩29,290 | ₩30,537 | +0.35% | 40.8만 |
|---|
| 2025.12.12 | ₩31,020 | ₩31,020 | ₩29,853 | ₩30,202 | -2.64% | 29.2만 |
|---|
| 2025.12.11 | ₩30,550 | ₩31,060 | ₩30,416 | ₩30,899 | +1.14% | 29.6만 |
|---|
| 2025.12.10 | ₩30,872 | ₩31,181 | ₩30,228 | ₩30,818 | -0.17% | 34.4만 |
|---|
| 2025.12.09 | ₩30,631 | ₩31,301 | ₩30,416 | ₩30,966 | +1.09% | 37.4만 |
|---|
| 2025.12.08 | ₩31,315 | ₩31,596 | ₩30,751 | ₩30,778 | -1.71% | 31.9만 |
|---|
| 2025.12.05 | ₩31,677 | ₩32,079 | ₩31,167 | ₩31,435 | -0.76% | 36.1만 |
|---|
| 2025.12.04 | ₩31,958 | ₩32,602 | ₩31,516 | ₩31,650 | -0.97% | 55.3만 |
|---|
| 2025.12.03 | ₩30,738 | ₩32,267 | ₩30,577 | ₩32,227 | +4.84% | 43.5만 |
|---|
| 2025.12.02 | ₩30,349 | ₩30,658 | ₩29,598 | ₩30,456 | +0.35% | 24.5만 |
|---|
| 2025.12.01 | ₩29,705 | ₩30,537 | ₩29,705 | ₩30,389 | +2.30% | 25.1만 |
|---|
| 2025.11.28 | ₩29,880 | ₩30,322 | ₩29,451 | ₩29,531 | -1.17% | 11.8만 |
|---|
| 2025.11.26 | ₩30,054 | ₩30,725 | ₩29,947 | ₩29,974 | -0.27% | 51.9만 |
|---|
| 2025.11.25 | ₩30,269 | ₩30,805 | ₩29,974 | ₩30,188 | -0.27% | 36.7만 |
|---|
| 2025.11.24 | ₩30,430 | ₩30,832 | ₩29,866 | ₩30,537 | +0.35% | 42.1만 |
|---|
| 2025.11.21 | ₩29,169 | ₩30,711 | ₩28,887 | ₩30,631 | +5.01% | 34.5만 |
|---|
| 2025.11.20 | ₩29,933 | ₩30,698 | ₩29,088 | ₩29,343 | -1.97% | 38.7만 |
|---|
| 2025.11.19 | ₩29,156 | ₩29,732 | ₩28,686 | ₩29,611 | +1.56% | 33.3만 |
|---|
| 2025.11.18 | ₩28,592 | ₩29,907 | ₩28,512 | ₩29,746 | +4.03% | 28.6만 |
|---|
| 2025.11.17 | ₩29,451 | ₩29,611 | ₩28,673 | ₩28,981 | -1.59% | 53.4만 |
|---|
| 2025.11.14 | ₩28,096 | ₩30,148 | ₩27,707 | ₩29,611 | +5.39% | 77.3만 |
|---|
| 2025.11.13 | ₩27,130 | ₩27,788 | ₩26,701 | ₩27,399 | +0.99% | 41.9만 |
|---|
| 2025.11.12 | ₩27,224 | ₩27,694 | ₩27,050 | ₩27,130 | -0.34% | 23.8만 |
|---|
| 2025.11.11 | ₩27,922 | ₩28,297 | ₩27,479 | ₩27,519 | -1.44% | 80.9만 |
|---|
| 2025.11.10 | ₩27,090 | ₩28,150 | ₩26,835 | ₩27,828 | +2.72% | 38.1만 |
|---|
| 2025.11.07 | ₩26,259 | ₩26,902 | ₩25,575 | ₩26,862 | +2.30% | 24.6만 |
|---|
| 2025.11.06 | ₩26,795 | ₩26,983 | ₩25,883 | ₩26,178 | -2.30% | 26.9만 |
|---|
| 2025.11.05 | ₩26,286 | ₩26,688 | ₩26,058 | ₩26,420 | +0.51% | 29.8만 |
|---|
| 2025.11.04 | ₩28,847 | ₩29,719 | ₩26,098 | ₩26,299 | -8.83% | 72.5만 |
|---|
| 2025.11.03 | ₩27,050 | ₩27,425 | ₩26,567 | ₩27,385 | +1.24% | 47.5만 |
|---|
| 2025.10.31 | ₩27,573 | ₩27,613 | ₩26,420 | ₩26,916 | -2.38% | 48.2만 |
|---|
| 2025.10.30 | ₩28,217 | ₩28,659 | ₩27,667 | ₩27,734 | -1.71% | 25.6만 |
|---|
| 2025.10.29 | ₩27,881 | ₩28,807 | ₩27,318 | ₩28,324 | +1.59% | 37.5만 |
|---|
| 2025.10.28 | ₩27,546 | ₩28,069 | ₩27,452 | ₩27,734 | +0.68% | 30.1만 |
|---|
| 2025.10.27 | ₩27,895 | ₩27,989 | ₩27,506 | ₩27,721 | -0.62% | 32만 |
|---|
| 2025.10.24 | ₩27,358 | ₩27,949 | ₩27,265 | ₩27,466 | +0.39% | 29.2만 |
|---|
| 2025.10.23 | ₩26,567 | ₩27,627 | ₩26,420 | ₩27,439 | +3.28% | 42.9만 |
|---|
| 2025.10.22 | ₩24,824 | ₩26,259 | ₩24,676 | ₩25,910 | +4.38% | 40.4만 |
|---|
| 2025.10.21 | ₩24,274 | ₩24,730 | ₩24,274 | ₩24,462 | +0.77% | 21.5만 |
|---|
| 2025.10.20 | ₩23,617 | ₩24,180 | ₩23,617 | ₩24,073 | +1.93% | 16.6만 |
|---|
| 2025.10.17 | ₩23,644 | ₩24,073 | ₩23,416 | ₩23,536 | -0.45% | 23만 |
|---|
| 2025.10.16 | ₩24,207 | ₩24,354 | ₩23,496 | ₩23,818 | -1.61% | 18.1만 |
|---|
| 2025.10.15 | ₩24,193 | ₩24,542 | ₩23,831 | ₩24,019 | -0.72% | 27만 |
|---|
| 2025.10.14 | ₩23,094 | ₩24,100 | ₩22,812 | ₩23,778 | +2.96% | 26.7만 |
|---|
| 2025.10.13 | ₩23,536 | ₩23,845 | ₩23,281 | ₩23,630 | +0.40% | 20.4만 |
|---|
| 2025.10.10 | ₩24,167 | ₩24,462 | ₩23,040 | ₩23,080 | -4.50% | 35만 |
|---|