시장 데이터를 불러오는 중
INVESCO MORTGAGE CAPITAL INC 7.5% Fixed-to-Floating Series C Cumulative Redeemable Preferred Stock, Liquation Preference $25.00 per Share · IVR-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,490 | ₩32,852 | ₩32,490 | ₩32,745 | +0.78% | 9.2천 |
| 2026.10.08 | ₩32,208 | ₩32,678 | ₩32,195 | ₩32,544 | +1.04% | 2.7만 |
| 2026.10.07 | ₩32,182 | ₩32,450 | ₩31,954 | ₩32,249 | +0.21% | 3.5만 |
| 2026.10.06 | ₩32,115 | ₩32,383 | ₩32,115 | ₩32,262 | +0.46% | 1.1만 |
| 2026.10.05 | ₩32,074 | ₩32,101 | ₩31,940 | ₩32,048 | -0.08% | 1.6만 |
| 2026.10.02 | ₩31,927 | ₩32,155 | ₩31,685 | ₩31,846 | -0.25% | 1.1만 |
| 2026.10.01 | ₩31,739 | ₩31,887 | ₩31,377 | ₩31,833 | +0.30% | 4.2만 |
| 2026.09.30 | ₩32,155 | ₩32,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,618 |
| ₩31,726 |
| -1.33% |
| 17.9만 |
| 2026.09.29 | ₩32,217 | ₩32,302 | ₩32,115 | ₩32,155 | -0.19% | 2.3만 |
|---|
| 2026.09.28 | ₩32,168 | ₩32,410 | ₩32,074 | ₩32,208 | +0.13% | 1.4만 |
|---|
| 2026.09.25 | ₩32,168 | ₩32,343 | ₩32,034 | ₩32,115 | -0.17% | 2만 |
|---|
| 2026.09.24 | ₩32,253 | ₩32,253 | ₩31,959 | ₩32,135 | -0.37% | 3.9만 |
|---|
| 2026.09.23 | ₩32,208 | ₩32,356 | ₩32,182 | ₩32,182 | -0.08% | 1.2만 |
|---|
| 2026.09.22 | ₩32,182 | ₩32,383 | ₩32,182 | ₩32,208 | +0.08% | 9.6천 |
|---|
| 2026.09.21 | ₩32,410 | ₩32,410 | ₩31,994 | ₩32,135 | -0.85% | 2.1만 |
|---|
| 2026.09.18 | ₩32,410 | ₩32,698 | ₩32,048 | ₩32,287 | -0.38% | 1.2만 |
|---|
| 2026.09.17 | ₩32,477 | ₩32,691 | ₩32,249 | ₩32,376 | -0.31% | 6.6천 |
|---|
| 2026.09.16 | ₩32,550 | ₩32,852 | ₩32,262 | ₩32,450 | -0.31% | 9.2천 |
|---|
| 2026.09.15 | ₩32,423 | ₩32,959 | ₩32,249 | ₩32,450 | +0.08% | 8.9천 |
|---|
| 2026.09.14 | ₩32,517 | ₩32,705 | ₩32,296 | ₩32,316 | -0.62% | 1만 |
|---|
| 2026.09.11 | ₩32,718 | ₩33,117 | ₩32,631 | ₩32,851 | +0.41% | 4.3천 |
|---|
| 2026.09.10 | ₩32,769 | ₩32,770 | ₩32,269 | ₩32,383 | -1.18% | 8.9천 |
|---|
| 2026.09.09 | ₩32,638 | ₩32,705 | ₩32,517 | ₩32,557 | -0.25% | 7.3천 |
|---|
| 2026.09.08 | ₩32,584 | ₩33,147 | ₩32,503 | ₩32,638 | +0.17% | 9.2천 |
|---|
| 2026.09.04 | ₩33,000 | ₩33,000 | ₩32,718 | ₩32,718 | -0.85% | 6.9천 |
|---|
| 2026.09.03 | ₩33,670 | ₩33,697 | ₩33,455 | ₩33,523 | -0.44% | 1.9만 |
|---|
| 2026.09.02 | ₩33,670 | ₩33,670 | ₩33,569 | ₩33,670 | 0.00% | 6.2천 |
|---|
| 2026.09.01 | ₩33,523 | ₩33,576 | ₩33,482 | ₩33,559 | +0.11% | 4천 |
|---|
| 2026.08.31 | ₩33,610 | ₩33,643 | ₩33,388 | ₩33,576 | -0.10% | 1.6만 |
|---|
| 2026.08.28 | ₩33,538 | ₩33,578 | ₩33,538 | ₩33,578 | +0.12% | 605 |
|---|
| 2026.08.27 | ₩33,630 | ₩33,657 | ₩33,630 | ₩33,642 | +0.04% | 2.7천 |
|---|
| 2026.08.26 | ₩33,556 | ₩33,633 | ₩33,556 | ₩33,630 | +0.22% | 6.1천 |
|---|
| 2026.08.25 | ₩33,576 | ₩33,641 | ₩33,496 | ₩33,590 | +0.04% | 3.8천 |
|---|
| 2026.08.24 | ₩33,523 | ₩33,650 | ₩33,523 | ₩33,650 | +0.38% | 1.6천 |
|---|
| 2026.08.21 | ₩33,623 | ₩33,657 | ₩33,590 | ₩33,623 | 0.00% | 3.1천 |
|---|
| 2026.08.20 | ₩33,657 | ₩33,657 | ₩33,550 | ₩33,590 | -0.20% | 2.3천 |
|---|
| 2026.08.19 | ₩33,523 | ₩33,657 | ₩33,523 | ₩33,657 | +0.40% | 8.7천 |
|---|
| 2026.08.18 | ₩33,437 | ₩33,523 | ₩33,437 | ₩33,489 | +0.16% | 6.1천 |
|---|
| 2026.08.17 | ₩33,254 | ₩33,482 | ₩33,225 | ₩33,482 | +0.69% | 2만 |
|---|
| 2026.08.14 | ₩33,563 | ₩33,563 | ₩33,388 | ₩33,496 | -0.20% | 9천 |
|---|
| 2026.08.13 | ₩33,536 | ₩33,603 | ₩33,482 | ₩33,549 | +0.04% | 4.6천 |
|---|
| 2026.08.12 | ₩33,496 | ₩33,576 | ₩33,388 | ₩33,496 | 0.00% | 3.3천 |
|---|
| 2026.08.11 | ₩33,455 | ₩33,509 | ₩33,248 | ₩33,388 | -0.20% | 1.7만 |
|---|
| 2026.08.10 | ₩33,590 | ₩33,596 | ₩33,389 | ₩33,502 | -0.26% | 1.6만 |
|---|
| 2026.08.07 | ₩33,623 | ₩33,634 | ₩33,590 | ₩33,590 | -0.10% | 4.3천 |
|---|
| 2026.08.06 | ₩33,530 | ₩33,657 | ₩33,523 | ₩33,603 | +0.22% | 7.7천 |
|---|
| 2026.08.05 | ₩33,590 | ₩33,603 | ₩33,489 | ₩33,536 | -0.16% | 2.2만 |
|---|
| 2026.08.04 | ₩33,603 | ₩33,643 | ₩33,576 | ₩33,576 | -0.08% | 9.1천 |
|---|
| 2026.08.03 | ₩33,603 | ₩33,657 | ₩33,415 | ₩33,581 | -0.07% | 1.4만 |
|---|
| 2026.07.31 | ₩33,509 | ₩33,603 | ₩33,388 | ₩33,603 | +0.28% | 1.6만 |
|---|
| 2026.07.30 | ₩33,415 | ₩33,603 | ₩33,388 | ₩33,536 | +0.36% | 8천 |
|---|
| 2026.07.29 | ₩33,455 | ₩33,590 | ₩33,375 | ₩33,375 | -0.24% | 3.1만 |
|---|
| 2026.07.28 | ₩33,576 | ₩33,576 | ₩33,335 | ₩33,496 | -0.24% | 1.2만 |
|---|
| 2026.07.27 | ₩33,496 | ₩33,590 | ₩33,415 | ₩33,496 | 0.00% | 1.3만 |
|---|
| 2026.07.24 | ₩33,523 | ₩33,590 | ₩33,523 | ₩33,523 | 0.00% | 2.4만 |
|---|
| 2026.07.23 | ₩33,496 | ₩33,590 | ₩32,919 | ₩33,509 | +0.04% | 1.5만 |
|---|
| 2026.07.22 | ₩33,516 | ₩33,643 | ₩33,496 | ₩33,536 | +0.06% | 2.4만 |
|---|
| 2026.07.21 | ₩33,603 | ₩33,643 | ₩33,419 | ₩33,536 | -0.20% | 4.8만 |
|---|
| 2026.07.20 | ₩33,576 | ₩33,643 | ₩33,549 | ₩33,590 | +0.04% | 1.9만 |
|---|
| 2026.07.17 | ₩33,520 | ₩33,590 | ₩33,404 | ₩33,549 | +0.09% | 1.4만 |
|---|
| 2026.07.16 | ₩33,228 | ₩33,424 | ₩33,214 | ₩33,362 | +0.40% | 3.2천 |
|---|
| 2026.07.15 | ₩33,455 | ₩33,642 | ₩33,435 | ₩33,496 | +0.12% | 1.7만 |
|---|
| 2026.07.14 | ₩33,402 | ₩33,455 | ₩33,274 | ₩33,455 | +0.16% | 6천 |
|---|
| 2026.07.13 | ₩33,228 | ₩33,429 | ₩33,228 | ₩33,268 | +0.12% | 4천 |
|---|
| 2026.07.10 | ₩33,268 | ₩33,429 | ₩33,080 | ₩33,335 | +0.20% | 1.6만 |
|---|
| 2026.07.09 | ₩33,295 | ₩33,415 | ₩33,018 | ₩33,375 | +0.24% | 7.9천 |
|---|
| 2026.07.08 | ₩33,160 | ₩33,375 | ₩33,033 | ₩33,308 | +0.44% | 1.1만 |
|---|
| 2026.07.07 | ₩33,053 | ₩33,362 | ₩33,053 | ₩33,254 | +0.61% | 1.5만 |
|---|
| 2026.07.06 | ₩32,986 | ₩33,120 | ₩32,919 | ₩33,080 | +0.28% | 1.1만 |
|---|
| 2026.07.02 | ₩33,053 | ₩33,053 | ₩32,832 | ₩33,000 | -0.16% | 1.9만 |
|---|
| 2026.07.01 | ₩32,852 | ₩33,067 | ₩32,852 | ₩33,053 | +0.61% | 2.3만 |
|---|
| 2026.06.30 | ₩32,584 | ₩33,120 | ₩32,564 | ₩33,093 | +1.56% | 15.2만 |
|---|
| 2026.06.29 | ₩32,772 | ₩32,812 | ₩32,584 | ₩32,705 | -0.20% | 3.6만 |
|---|
| 2026.06.26 | ₩32,356 | ₩32,624 | ₩32,329 | ₩32,517 | +0.50% | 2.5만 |
|---|
| 2026.06.25 | ₩32,731 | ₩32,758 | ₩32,316 | ₩32,490 | -0.74% | 2.7만 |
|---|
| 2026.06.24 | ₩32,731 | ₩32,812 | ₩32,530 | ₩32,731 | 0.00% | 8.6천 |
|---|
| 2026.06.23 | ₩32,783 | ₩32,825 | ₩32,547 | ₩32,718 | -0.20% | 8.4천 |
|---|
| 2026.06.22 | ₩32,611 | ₩32,758 | ₩32,463 | ₩32,745 | +0.41% | 1.7만 |
|---|
| 2026.06.18 | ₩32,356 | ₩32,584 | ₩32,316 | ₩32,584 | +0.70% | 6.7천 |
|---|
| 2026.06.17 | ₩32,182 | ₩32,423 | ₩32,182 | ₩32,302 | +0.38% | 1.3만 |
|---|
| 2026.06.16 | ₩32,262 | ₩32,369 | ₩32,262 | ₩32,302 | +0.12% | 8.7천 |
|---|
| 2026.06.15 | ₩32,369 | ₩32,369 | ₩32,034 | ₩32,262 | -0.33% | 7.1천 |
|---|
| 2026.06.12 | ₩32,235 | ₩32,235 | ₩32,007 | ₩32,021 | -0.67% | 4.1천 |
|---|
| 2026.06.11 | ₩31,927 | ₩32,289 | ₩31,927 | ₩32,249 | +1.01% | 8.5천 |
|---|
| 2026.06.10 | ₩32,061 | ₩32,262 | ₩31,833 | ₩31,954 | -0.33% | 2만 |
|---|
| 2026.06.09 | ₩32,141 | ₩32,305 | ₩32,034 | ₩32,101 | -0.13% | 7천 |
|---|
| 2026.06.08 | ₩32,182 | ₩32,275 | ₩32,115 | ₩32,235 | +0.17% | 5.4천 |
|---|
| 2026.06.05 | ₩32,128 | ₩32,195 | ₩32,061 | ₩32,141 | +0.04% | 1.8만 |
|---|
| 2026.06.04 | ₩32,557 | ₩32,658 | ₩32,557 | ₩32,624 | +0.21% | 6.3천 |
|---|
| 2026.06.03 | ₩32,705 | ₩32,705 | ₩32,450 | ₩32,544 | -0.49% | 2만 |
|---|
| 2026.06.02 | ₩32,465 | ₩32,691 | ₩32,463 | ₩32,678 | +0.65% | 1.2만 |
|---|
| 2026.06.01 | ₩32,329 | ₩32,579 | ₩32,329 | ₩32,570 | +0.75% | 8.1천 |
|---|
| 2026.05.29 | ₩32,463 | ₩32,503 | ₩32,343 | ₩32,410 | -0.17% | 7.9천 |
|---|
| 2026.05.28 | ₩32,423 | ₩32,557 | ₩32,423 | ₩32,503 | +0.25% | 9.6천 |
|---|
| 2026.05.27 | ₩32,557 | ₩32,557 | ₩32,463 | ₩32,517 | -0.12% | 8.3천 |
|---|
| 2026.05.26 | ₩32,638 | ₩32,649 | ₩32,349 | ₩32,450 | -0.58% | 1.2만 |
|---|
| 2026.05.22 | ₩32,343 | ₩32,517 | ₩32,343 | ₩32,477 | +0.41% | 2.2만 |
|---|
| 2026.05.21 | ₩32,369 | ₩32,383 | ₩32,282 | ₩32,343 | -0.08% | 6.6천 |
|---|
| 2026.05.20 | ₩32,182 | ₩32,436 | ₩32,182 | ₩32,329 | +0.46% | 1.5만 |
|---|
| 2026.05.19 | ₩32,302 | ₩32,366 | ₩32,115 | ₩32,289 | -0.04% | 8.5천 |
|---|
| 2026.05.18 | ₩32,275 | ₩32,369 | ₩32,275 | ₩32,356 | +0.25% | 4.9천 |
|---|
| 2026.05.15 | ₩32,249 | ₩32,371 | ₩32,141 | ₩32,155 | -0.29% | 1.2만 |
|---|
| 2026.05.14 | ₩32,329 | ₩32,450 | ₩32,289 | ₩32,410 | +0.25% | 7천 |
|---|
| 2026.05.13 | ₩32,249 | ₩32,450 | ₩32,182 | ₩32,450 | +0.62% | 6.4천 |
|---|
| 2026.05.12 | ₩32,182 | ₩32,343 | ₩32,128 | ₩32,289 | +0.33% | 1.8만 |
|---|
| 2026.05.11 | ₩32,115 | ₩32,369 | ₩32,048 | ₩32,249 | +0.42% | 3.1만 |
|---|
| 2026.05.08 | ₩31,860 | ₩32,262 | ₩31,846 | ₩32,007 | +0.46% | 2.4만 |
|---|
| 2026.05.07 | ₩32,048 | ₩32,048 | ₩31,860 | ₩31,900 | -0.46% | 6.1천 |
|---|
| 2026.05.06 | ₩31,967 | ₩32,188 | ₩31,875 | ₩31,980 | +0.04% | 1.7만 |
|---|
| 2026.05.05 | ₩31,605 | ₩31,947 | ₩31,497 | ₩31,873 | +0.85% | 2.4만 |
|---|
| 2026.05.04 | ₩31,712 | ₩31,846 | ₩31,471 | ₩31,565 | -0.47% | 2.5만 |
|---|
| 2026.05.01 | ₩31,820 | ₩32,074 | ₩31,672 | ₩31,806 | -0.04% | 1.5만 |
|---|
| 2026.04.30 | ₩31,444 | ₩31,833 | ₩31,444 | ₩31,645 | +0.64% | 1.9만 |
|---|
| 2026.04.29 | ₩31,712 | ₩31,712 | ₩31,390 | ₩31,511 | -0.63% | 2.3만 |
|---|
| 2026.04.28 | ₩31,551 | ₩31,739 | ₩31,538 | ₩31,551 | 0.00% | 1.3만 |
|---|
| 2026.04.27 | ₩31,659 | ₩31,779 | ₩31,525 | ₩31,618 | -0.13% | 2.5만 |
|---|
| 2026.04.24 | ₩31,578 | ₩32,182 | ₩31,538 | ₩31,739 | +0.51% | 1.8만 |
|---|
| 2026.04.23 | ₩31,390 | ₩31,813 | ₩31,042 | ₩31,645 | +0.81% | 6.2만 |
|---|
| 2026.04.22 | ₩31,645 | ₩31,645 | ₩31,122 | ₩31,471 | -0.55% | 5만 |
|---|
| 2026.04.21 | ₩31,873 | ₩31,873 | ₩31,283 | ₩31,525 | -1.09% | 7.7만 |
|---|
| 2026.04.20 | ₩32,584 | ₩32,664 | ₩31,927 | ₩31,996 | -1.81% | 3.1만 |
|---|
| 2026.04.17 | ₩32,584 | ₩32,836 | ₩32,557 | ₩32,664 | +0.25% | 8.2천 |
|---|
| 2026.04.16 | ₩32,684 | ₩32,684 | ₩32,584 | ₩32,584 | -0.31% | 2.8천 |
|---|
| 2026.04.15 | ₩32,678 | ₩32,986 | ₩32,524 | ₩32,785 | +0.33% | 1.5만 |
|---|
| 2026.04.14 | ₩32,785 | ₩32,986 | ₩32,356 | ₩32,356 | -1.31% | 4.4천 |
|---|
| 2026.04.13 | ₩32,450 | ₩32,785 | ₩32,208 | ₩32,785 | +1.03% | 5.3천 |
|---|
| 2026.04.10 | ₩32,195 | ₩32,517 | ₩31,913 | ₩32,316 | +0.37% | 5.5천 |
|---|
| 2026.04.09 | ₩32,048 | ₩32,490 | ₩32,048 | ₩32,490 | +1.38% | 5.9천 |
|---|
| 2026.04.08 | ₩31,739 | ₩32,651 | ₩31,712 | ₩31,712 | -0.08% | 0 |
|---|
| 2026.04.07 | ₩31,726 | ₩32,182 | ₩31,712 | ₩31,712 | -0.04% | 3.2천 |
|---|
| 2026.04.06 | ₩31,846 | ₩32,048 | ₩31,753 | ₩31,873 | +0.08% | 9.3천 |
|---|
| 2026.04.02 | ₩31,458 | ₩32,021 | ₩31,377 | ₩31,846 | +1.24% | 3.3만 |
|---|
| 2026.04.01 | ₩31,390 | ₩32,268 | ₩31,390 | ₩31,484 | +0.30% | 9천 |
|---|
| 2026.03.31 | ₩32,329 | ₩32,785 | ₩31,136 | ₩31,323 | -3.11% | 3.9만 |
|---|
| 2026.03.30 | ₩32,115 | ₩32,275 | ₩31,940 | ₩32,135 | +0.06% | 5.9천 |
|---|
| 2026.03.27 | ₩32,262 | ₩32,973 | ₩31,538 | ₩31,538 | -2.24% | 1.7만 |
|---|
| 2026.03.26 | ₩32,249 | ₩32,463 | ₩32,021 | ₩32,182 | -0.21% | 1.2만 |
|---|
| 2026.03.25 | ₩31,525 | ₩32,436 | ₩31,525 | ₩32,168 | +2.04% | 1.1만 |
|---|
| 2026.03.24 | ₩31,511 | ₩32,034 | ₩31,511 | ₩31,913 | +1.28% | 1.2만 |
|---|
| 2026.03.23 | ₩32,054 | ₩32,054 | ₩31,122 | ₩31,578 | -1.49% | 1.2만 |
|---|
| 2026.03.20 | ₩31,605 | ₩31,639 | ₩30,968 | ₩30,975 | -1.99% | 1.5만 |
|---|
| 2026.03.19 | ₩31,699 | ₩32,282 | ₩31,672 | ₩31,846 | +0.47% | 9천 |
|---|
| 2026.03.18 | ₩31,806 | ₩31,923 | ₩31,672 | ₩31,699 | -0.34% | 8.4천 |
|---|
| 2026.03.17 | ₩31,779 | ₩32,986 | ₩31,779 | ₩31,779 | 0.00% | 6천 |
|---|
| 2026.03.16 | ₩32,423 | ₩32,584 | ₩31,659 | ₩31,779 | -1.99% | 1.6만 |
|---|
| 2026.03.13 | ₩32,785 | ₩32,785 | ₩32,415 | ₩32,503 | -0.86% | 5.2천 |
|---|
| 2026.03.12 | ₩32,544 | ₩32,785 | ₩32,544 | ₩32,745 | +0.62% | 5.4천 |
|---|
| 2026.03.11 | ₩32,839 | ₩32,852 | ₩32,477 | ₩32,745 | -0.29% | 5.6천 |
|---|
| 2026.03.10 | ₩32,718 | ₩32,973 | ₩32,718 | ₩32,973 | +0.78% | 4 |
|---|
| 2026.03.09 | ₩32,825 | ₩32,982 | ₩32,731 | ₩32,973 | +0.45% | 4 |
|---|
| 2026.03.06 | ₩32,785 | ₩32,785 | ₩32,544 | ₩32,718 | -0.20% | 4 |
|---|
| 2026.03.05 | ₩32,463 | ₩32,785 | ₩32,463 | ₩32,785 | +0.99% | 4 |
|---|
| 2026.03.04 | ₩33,067 | ₩33,388 | ₩33,045 | ₩33,053 | -0.04% | 4 |
|---|
| 2026.03.03 | ₩33,067 | ₩33,067 | ₩32,651 | ₩32,973 | -0.28% | 4 |
|---|
| 2026.03.02 | ₩33,321 | ₩33,321 | ₩33,000 | ₩33,174 | -0.44% | 4 |
|---|
| 2026.02.27 | ₩33,281 | ₩33,388 | ₩33,013 | ₩33,120 | -0.48% | 4 |
|---|
| 2026.02.26 | ₩33,442 | ₩33,497 | ₩33,281 | ₩33,281 | -0.48% | 4.3천 |
|---|
| 2026.02.25 | ₩33,388 | ₩33,482 | ₩33,388 | ₩33,442 | +0.16% | 4 |
|---|
| 2026.02.24 | ₩33,321 | ₩33,496 | ₩33,321 | ₩33,496 | +0.52% | 4 |
|---|
| 2026.02.23 | ₩33,415 | ₩33,487 | ₩33,359 | ₩33,455 | +0.12% | 4 |
|---|
| 2026.02.20 | ₩33,388 | ₩33,563 | ₩33,308 | ₩33,338 | -0.15% | 7.5천 |
|---|
| 2026.02.19 | ₩33,474 | ₩33,536 | ₩33,295 | ₩33,523 | +0.15% | 8.3천 |
|---|
| 2026.02.18 | ₩33,496 | ₩33,536 | ₩33,281 | ₩33,281 | -0.64% | 8천 |
|---|
| 2026.02.17 | ₩33,388 | ₩33,536 | ₩33,281 | ₩33,536 | +0.44% | 9.7천 |
|---|
| 2026.02.13 | ₩33,269 | ₩33,429 | ₩33,269 | ₩33,348 | +0.24% | 6.4천 |
|---|
| 2026.02.12 | ₩33,254 | ₩33,523 | ₩33,254 | ₩33,469 | +0.65% | 3천 |
|---|
| 2026.02.11 | ₩33,281 | ₩33,522 | ₩33,254 | ₩33,522 | +0.72% | 2.3천 |
|---|
| 2026.02.10 | ₩33,362 | ₩33,375 | ₩33,264 | ₩33,321 | -0.12% | 8.8천 |
|---|
| 2026.02.09 | ₩33,402 | ₩33,509 | ₩33,254 | ₩33,388 | -0.04% | 5.4천 |
|---|
| 2026.02.06 | ₩33,509 | ₩33,522 | ₩33,402 | ₩33,455 | -0.16% | 6.7천 |
|---|
| 2026.02.05 | ₩33,281 | ₩33,522 | ₩33,254 | ₩33,522 | +0.72% | 1.2만 |
|---|
| 2026.02.04 | ₩33,375 | ₩33,375 | ₩33,308 | ₩33,375 | 0.00% | 3.8천 |
|---|
| 2026.02.03 | ₩33,429 | ₩33,429 | ₩33,145 | ₩33,335 | -0.28% | 1.3만 |
|---|
| 2026.02.02 | ₩33,295 | ₩33,415 | ₩33,187 | ₩33,375 | +0.24% | 1.2만 |
|---|
| 2026.01.30 | ₩33,321 | ₩33,469 | ₩33,308 | ₩33,388 | +0.20% | 6.6천 |
|---|
| 2026.01.29 | ₩33,295 | ₩33,523 | ₩33,261 | ₩33,415 | +0.36% | 7.2천 |
|---|
| 2026.01.28 | ₩33,288 | ₩33,523 | ₩33,238 | ₩33,415 | +0.38% | 5.1천 |
|---|
| 2026.01.27 | ₩33,415 | ₩33,442 | ₩33,120 | ₩33,442 | +0.08% | 1.4만 |
|---|
| 2026.01.26 | ₩33,252 | ₩33,509 | ₩33,252 | ₩33,388 | +0.41% | 5.6천 |
|---|
| 2026.01.23 | ₩33,442 | ₩33,523 | ₩33,053 | ₩33,469 | +0.08% | 1.5만 |
|---|
| 2026.01.22 | ₩33,281 | ₩33,469 | ₩33,015 | ₩33,442 | +0.48% | 1.1만 |
|---|
| 2026.01.21 | ₩33,026 | ₩33,321 | ₩33,026 | ₩33,160 | +0.40% | 7.6천 |
|---|
| 2026.01.20 | ₩33,127 | ₩33,241 | ₩32,986 | ₩33,040 | -0.26% | 1만 |
|---|
| 2026.01.16 | ₩33,469 | ₩33,482 | ₩33,107 | ₩33,246 | -0.66% | 9.6천 |
|---|
| 2026.01.15 | ₩33,429 | ₩33,496 | ₩33,281 | ₩33,455 | +0.08% | 1.1만 |
|---|
| 2026.01.14 | ₩33,201 | ₩33,496 | ₩33,201 | ₩33,429 | +0.69% | 1.3만 |
|---|
| 2026.01.13 | ₩33,349 | ₩33,483 | ₩32,986 | ₩33,388 | +0.12% | 5.5천 |
|---|
| 2026.01.12 | ₩33,321 | ₩33,523 | ₩33,222 | ₩33,388 | +0.20% | 3.3만 |
|---|
| 2026.01.09 | ₩33,221 | ₩33,455 | ₩32,986 | ₩33,442 | +0.67% | 5.3천 |
|---|
| 2026.01.08 | ₩32,986 | ₩33,455 | ₩32,986 | ₩33,402 | +1.26% | 1.2만 |
|---|
| 2026.01.07 | ₩33,140 | ₩33,295 | ₩33,063 | ₩33,295 | +0.47% | 1.2만 |
|---|
| 2026.01.06 | ₩33,160 | ₩33,308 | ₩32,865 | ₩33,187 | +0.08% | 1.1만 |
|---|
| 2026.01.05 | ₩33,295 | ₩33,308 | ₩33,144 | ₩33,187 | -0.32% | 1.7만 |
|---|
| 2026.01.02 | ₩32,785 | ₩33,227 | ₩32,785 | ₩33,227 | +1.35% | 9.9천 |
|---|
| 2025.12.31 | ₩33,067 | ₩33,067 | ₩32,678 | ₩32,785 | -0.85% | 1.1만 |
|---|
| 2025.12.30 | ₩32,924 | ₩33,241 | ₩32,924 | ₩33,067 | +0.43% | 4.7천 |
|---|
| 2025.12.29 | ₩33,214 | ₩33,268 | ₩32,640 | ₩33,120 | -0.28% | 2.5만 |
|---|
| 2025.12.26 | ₩33,053 | ₩33,254 | ₩33,030 | ₩33,080 | +0.08% | 8.6천 |
|---|
| 2025.12.24 | ₩33,187 | ₩33,321 | ₩32,706 | ₩33,254 | +0.20% | 6.3천 |
|---|
| 2025.12.23 | ₩32,785 | ₩33,295 | ₩32,785 | ₩33,255 | +1.43% | 4.4천 |
|---|
| 2025.12.22 | ₩33,321 | ₩33,321 | ₩33,053 | ₩33,254 | -0.20% | 1.3만 |
|---|
| 2025.12.19 | ₩33,026 | ₩33,321 | ₩32,316 | ₩33,321 | +0.89% | 3.2만 |
|---|
| 2025.12.18 | ₩33,053 | ₩33,187 | ₩32,879 | ₩33,134 | +0.24% | 5.6천 |
|---|
| 2025.12.17 | ₩32,902 | ₩33,120 | ₩32,902 | ₩33,093 | +0.58% | 3.5천 |
|---|
| 2025.12.16 | ₩33,000 | ₩33,174 | ₩32,892 | ₩33,147 | +0.45% | 4.6천 |
|---|
| 2025.12.15 | ₩32,688 | ₩33,187 | ₩32,688 | ₩33,147 | +1.40% | 3.2천 |
|---|
| 2025.12.12 | ₩32,919 | ₩33,187 | ₩32,872 | ₩33,013 | +0.29% | 6.5천 |
|---|
| 2025.12.11 | ₩32,621 | ₩33,053 | ₩32,621 | ₩33,000 | +1.16% | 5.9천 |
|---|
| 2025.12.10 | ₩32,735 | ₩33,072 | ₩32,735 | ₩32,785 | +0.15% | 5.5천 |
|---|
| 2025.12.09 | ₩32,664 | ₩33,013 | ₩32,329 | ₩32,845 | +0.55% | 9.8천 |
|---|
| 2025.12.08 | ₩32,785 | ₩32,785 | ₩32,570 | ₩32,664 | -0.37% | 5.7천 |
|---|
| 2025.12.05 | ₩32,490 | ₩32,886 | ₩32,101 | ₩32,825 | +1.03% | 1.2만 |
|---|
| 2025.12.04 | ₩32,959 | ₩33,120 | ₩32,912 | ₩33,000 | +0.12% | 9.6천 |
|---|
| 2025.12.03 | ₩32,745 | ₩33,000 | ₩32,607 | ₩32,966 | +0.68% | 7.1천 |
|---|
| 2025.12.02 | ₩32,852 | ₩32,961 | ₩32,584 | ₩32,873 | +0.06% | 1.1만 |
|---|
| 2025.12.01 | ₩32,450 | ₩32,839 | ₩32,410 | ₩32,839 | +1.20% | 8.4천 |
|---|
| 2025.11.28 | ₩32,371 | ₩32,477 | ₩32,343 | ₩32,450 | +0.24% | 5천 |
|---|
| 2025.11.26 | ₩32,517 | ₩32,597 | ₩32,329 | ₩32,537 | +0.06% | 1만 |
|---|
| 2025.11.25 | ₩32,789 | ₩32,959 | ₩32,530 | ₩32,544 | -0.75% | 3.6만 |
|---|
| 2025.11.24 | ₩32,691 | ₩33,120 | ₩32,691 | ₩33,067 | +1.15% | 7.8천 |
|---|
| 2025.11.21 | ₩32,249 | ₩32,879 | ₩32,249 | ₩32,745 | +1.54% | 4.8천 |
|---|
| 2025.11.20 | ₩32,812 | ₩32,825 | ₩32,195 | ₩32,718 | -0.29% | 9.4천 |
|---|
| 2025.11.19 | ₩32,946 | ₩33,060 | ₩32,718 | ₩32,812 | -0.41% | 8천 |
|---|
| 2025.11.18 | ₩32,852 | ₩33,067 | ₩32,799 | ₩33,026 | +0.53% | 1.2만 |
|---|
| 2025.11.17 | ₩33,093 | ₩33,234 | ₩32,812 | ₩32,825 | -0.81% | 1.7만 |
|---|
| 2025.11.14 | ₩32,959 | ₩33,221 | ₩32,946 | ₩33,093 | +0.41% | 1.2만 |
|---|
| 2025.11.13 | ₩33,063 | ₩33,160 | ₩32,959 | ₩32,959 | -0.31% | 6.1천 |
|---|
| 2025.11.12 | ₩33,160 | ₩33,201 | ₩33,024 | ₩33,174 | +0.04% | 2.9천 |
|---|
| 2025.11.11 | ₩33,134 | ₩33,147 | ₩33,053 | ₩33,134 | 0.00% | 2.8천 |
|---|
| 2025.11.10 | ₩33,147 | ₩33,253 | ₩33,120 | ₩33,134 | -0.04% | 6.6천 |
|---|
| 2025.11.07 | ₩33,000 | ₩33,160 | ₩32,986 | ₩33,134 | +0.41% | 3.2천 |
|---|
| 2025.11.06 | ₩32,852 | ₩33,187 | ₩32,852 | ₩33,147 | +0.90% | 1만 |
|---|
| 2025.11.05 | ₩32,986 | ₩33,254 | ₩32,805 | ₩33,120 | +0.41% | 1.4만 |
|---|
| 2025.11.04 | ₩32,786 | ₩32,988 | ₩32,369 | ₩32,988 | +0.62% | 6.8천 |
|---|
| 2025.11.03 | ₩32,865 | ₩33,214 | ₩32,865 | ₩33,080 | +0.65% | 1.2만 |
|---|
| 2025.10.31 | ₩33,187 | ₩33,187 | ₩32,597 | ₩32,959 | -0.69% | 1.6만 |
|---|
| 2025.10.30 | ₩33,053 | ₩33,100 | ₩32,852 | ₩32,892 | -0.49% | 1.2만 |
|---|
| 2025.10.29 | ₩32,933 | ₩33,013 | ₩32,796 | ₩32,946 | +0.04% | 8.1천 |
|---|
| 2025.10.28 | ₩33,120 | ₩33,254 | ₩32,919 | ₩33,013 | -0.32% | 4.8천 |
|---|
| 2025.10.27 | ₩32,530 | ₩33,109 | ₩32,530 | ₩32,879 | +1.07% | 3.9천 |
|---|
| 2025.10.24 | ₩32,946 | ₩32,946 | ₩32,879 | ₩32,879 | -0.20% | 1.5천 |
|---|
| 2025.10.23 | ₩32,839 | ₩33,067 | ₩32,839 | ₩32,839 | 0.00% | 1만 |
|---|
| 2025.10.22 | ₩32,812 | ₩32,852 | ₩32,745 | ₩32,772 | -0.12% | 2.6천 |
|---|
| 2025.10.21 | ₩32,839 | ₩33,241 | ₩32,839 | ₩33,000 | +0.49% | 7.6천 |
|---|
| 2025.10.20 | ₩33,080 | ₩33,080 | ₩32,750 | ₩32,839 | -0.73% | 6천 |
|---|
| 2025.10.17 | ₩33,214 | ₩33,254 | ₩32,718 | ₩32,894 | -0.96% | 5.7천 |
|---|
| 2025.10.16 | ₩32,761 | ₩32,944 | ₩32,707 | ₩32,707 | -0.16% | 5.2천 |
|---|
| 2025.10.15 | ₩32,825 | ₩32,852 | ₩32,571 | ₩32,725 | -0.31% | 1.7천 |
|---|
| 2025.10.14 | ₩32,825 | ₩33,077 | ₩32,463 | ₩32,853 | +0.09% | 8.1천 |
|---|
| 2025.10.13 | ₩32,624 | ₩33,214 | ₩32,624 | ₩32,959 | +1.03% | 8.6천 |
|---|
| 2025.10.10 | ₩32,638 | ₩32,919 | ₩32,624 | ₩32,798 | +0.49% | 1만 |
|---|
