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 | ₩32,340 | ₩32,700 | ₩32,340 | ₩32,594 | +0.78% | 9.2천 |
| 2026.10.08 | ₩32,060 | ₩32,527 | ₩32,046 | ₩32,393 | +1.04% | 2.7만 |
| 2026.10.07 | ₩32,033 | ₩32,300 | ₩31,806 | ₩32,100 | +0.21% | 3.5만 |
| 2026.10.06 | ₩31,966 | ₩32,233 | ₩31,966 | ₩32,113 | +0.46% | 1.1만 |
| 2026.10.05 | ₩31,926 | ₩31,953 | ₩31,793 | ₩31,900 | -0.08% | 1.6만 |
| 2026.10.02 | ₩31,779 | ₩32,006 | ₩31,539 | ₩31,699 | -0.25% | 1.1만 |
| 2026.10.01 | ₩31,593 | ₩31,739 | ₩31,232 | ₩31,686 | +0.30% | 4.2만 |
| 2026.09.30 | ₩32,006 | ₩32,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,579 |
| -1.33% |
| 17.9만 |
| 2026.09.29 | ₩32,068 | ₩32,153 | ₩31,966 | ₩32,006 | -0.19% | 2.3만 |
|---|
| 2026.09.28 | ₩32,020 | ₩32,260 | ₩31,926 | ₩32,060 | +0.13% | 1.4만 |
|---|
| 2026.09.25 | ₩32,020 | ₩32,193 | ₩31,886 | ₩31,966 | -0.17% | 2만 |
|---|
| 2026.09.24 | ₩32,104 | ₩32,104 | ₩31,811 | ₩31,986 | -0.37% | 3.9만 |
|---|
| 2026.09.23 | ₩32,060 | ₩32,207 | ₩32,033 | ₩32,033 | -0.08% | 1.2만 |
|---|
| 2026.09.22 | ₩32,033 | ₩32,233 | ₩32,033 | ₩32,060 | +0.08% | 9.6천 |
|---|
| 2026.09.21 | ₩32,260 | ₩32,260 | ₩31,846 | ₩31,986 | -0.85% | 2.1만 |
|---|
| 2026.09.18 | ₩32,260 | ₩32,547 | ₩31,900 | ₩32,138 | -0.38% | 1.2만 |
|---|
| 2026.09.17 | ₩32,327 | ₩32,540 | ₩32,100 | ₩32,227 | -0.31% | 6.6천 |
|---|
| 2026.09.16 | ₩32,400 | ₩32,700 | ₩32,113 | ₩32,300 | -0.31% | 9.2천 |
|---|
| 2026.09.15 | ₩32,273 | ₩32,807 | ₩32,100 | ₩32,300 | +0.08% | 8.9천 |
|---|
| 2026.09.14 | ₩32,367 | ₩32,554 | ₩32,146 | ₩32,167 | -0.62% | 1만 |
|---|
| 2026.09.11 | ₩32,567 | ₩32,964 | ₩32,480 | ₩32,699 | +0.41% | 4.3천 |
|---|
| 2026.09.10 | ₩32,618 | ₩32,619 | ₩32,120 | ₩32,233 | -1.18% | 8.9천 |
|---|
| 2026.09.09 | ₩32,487 | ₩32,554 | ₩32,367 | ₩32,407 | -0.25% | 7.3천 |
|---|
| 2026.09.08 | ₩32,433 | ₩32,994 | ₩32,353 | ₩32,487 | +0.17% | 9.2천 |
|---|
| 2026.09.04 | ₩32,847 | ₩32,847 | ₩32,567 | ₩32,567 | -0.85% | 6.9천 |
|---|
| 2026.09.03 | ₩33,515 | ₩33,541 | ₩33,301 | ₩33,368 | -0.44% | 1.9만 |
|---|
| 2026.09.02 | ₩33,515 | ₩33,515 | ₩33,414 | ₩33,515 | 0.00% | 6.2천 |
|---|
| 2026.09.01 | ₩33,368 | ₩33,421 | ₩33,327 | ₩33,404 | +0.11% | 4천 |
|---|
| 2026.08.31 | ₩33,455 | ₩33,488 | ₩33,234 | ₩33,421 | -0.10% | 1.6만 |
|---|
| 2026.08.28 | ₩33,383 | ₩33,423 | ₩33,383 | ₩33,423 | +0.12% | 605 |
|---|
| 2026.08.27 | ₩33,475 | ₩33,501 | ₩33,475 | ₩33,486 | +0.04% | 2.7천 |
|---|
| 2026.08.26 | ₩33,401 | ₩33,478 | ₩33,401 | ₩33,475 | +0.22% | 6.1천 |
|---|
| 2026.08.25 | ₩33,421 | ₩33,486 | ₩33,341 | ₩33,434 | +0.04% | 3.8천 |
|---|
| 2026.08.24 | ₩33,368 | ₩33,495 | ₩33,368 | ₩33,495 | +0.38% | 1.6천 |
|---|
| 2026.08.21 | ₩33,468 | ₩33,501 | ₩33,434 | ₩33,468 | 0.00% | 3.1천 |
|---|
| 2026.08.20 | ₩33,501 | ₩33,501 | ₩33,395 | ₩33,434 | -0.20% | 2.3천 |
|---|
| 2026.08.19 | ₩33,368 | ₩33,501 | ₩33,368 | ₩33,501 | +0.40% | 8.7천 |
|---|
| 2026.08.18 | ₩33,282 | ₩33,368 | ₩33,282 | ₩33,334 | +0.16% | 6.1천 |
|---|
| 2026.08.17 | ₩33,101 | ₩33,328 | ₩33,072 | ₩33,328 | +0.69% | 2만 |
|---|
| 2026.08.14 | ₩33,408 | ₩33,408 | ₩33,234 | ₩33,341 | -0.20% | 9천 |
|---|
| 2026.08.13 | ₩33,381 | ₩33,448 | ₩33,328 | ₩33,394 | +0.04% | 4.6천 |
|---|
| 2026.08.12 | ₩33,341 | ₩33,421 | ₩33,234 | ₩33,341 | 0.00% | 3.3천 |
|---|
| 2026.08.11 | ₩33,301 | ₩33,354 | ₩33,094 | ₩33,234 | -0.20% | 1.7만 |
|---|
| 2026.08.10 | ₩33,435 | ₩33,441 | ₩33,234 | ₩33,348 | -0.26% | 1.6만 |
|---|
| 2026.08.07 | ₩33,468 | ₩33,479 | ₩33,434 | ₩33,434 | -0.10% | 4.3천 |
|---|
| 2026.08.06 | ₩33,375 | ₩33,501 | ₩33,368 | ₩33,448 | +0.22% | 7.7천 |
|---|
| 2026.08.05 | ₩33,434 | ₩33,448 | ₩33,334 | ₩33,381 | -0.16% | 2.2만 |
|---|
| 2026.08.04 | ₩33,448 | ₩33,488 | ₩33,421 | ₩33,421 | -0.08% | 9.1천 |
|---|
| 2026.08.03 | ₩33,448 | ₩33,501 | ₩33,261 | ₩33,426 | -0.07% | 1.4만 |
|---|
| 2026.07.31 | ₩33,354 | ₩33,448 | ₩33,234 | ₩33,448 | +0.28% | 1.6만 |
|---|
| 2026.07.30 | ₩33,261 | ₩33,448 | ₩33,234 | ₩33,381 | +0.36% | 8천 |
|---|
| 2026.07.29 | ₩33,301 | ₩33,434 | ₩33,221 | ₩33,221 | -0.24% | 3.1만 |
|---|
| 2026.07.28 | ₩33,421 | ₩33,421 | ₩33,181 | ₩33,341 | -0.24% | 1.2만 |
|---|
| 2026.07.27 | ₩33,341 | ₩33,434 | ₩33,261 | ₩33,341 | 0.00% | 1.3만 |
|---|
| 2026.07.24 | ₩33,368 | ₩33,434 | ₩33,368 | ₩33,368 | 0.00% | 2.4만 |
|---|
| 2026.07.23 | ₩33,341 | ₩33,434 | ₩32,767 | ₩33,354 | +0.04% | 1.5만 |
|---|
| 2026.07.22 | ₩33,361 | ₩33,488 | ₩33,341 | ₩33,381 | +0.06% | 2.4만 |
|---|
| 2026.07.21 | ₩33,448 | ₩33,488 | ₩33,264 | ₩33,381 | -0.20% | 4.8만 |
|---|
| 2026.07.20 | ₩33,421 | ₩33,488 | ₩33,395 | ₩33,434 | +0.04% | 1.9만 |
|---|
| 2026.07.17 | ₩33,365 | ₩33,434 | ₩33,249 | ₩33,394 | +0.09% | 1.4만 |
|---|
| 2026.07.16 | ₩33,074 | ₩33,270 | ₩33,061 | ₩33,208 | +0.40% | 3.2천 |
|---|
| 2026.07.15 | ₩33,301 | ₩33,487 | ₩33,281 | ₩33,341 | +0.12% | 1.7만 |
|---|
| 2026.07.14 | ₩33,248 | ₩33,301 | ₩33,121 | ₩33,301 | +0.16% | 6천 |
|---|
| 2026.07.13 | ₩33,074 | ₩33,274 | ₩33,074 | ₩33,114 | +0.12% | 4천 |
|---|
| 2026.07.10 | ₩33,114 | ₩33,274 | ₩32,927 | ₩33,181 | +0.20% | 1.6만 |
|---|
| 2026.07.09 | ₩33,141 | ₩33,261 | ₩32,866 | ₩33,221 | +0.24% | 7.9천 |
|---|
| 2026.07.08 | ₩33,007 | ₩33,221 | ₩32,881 | ₩33,154 | +0.44% | 1.1만 |
|---|
| 2026.07.07 | ₩32,901 | ₩33,208 | ₩32,901 | ₩33,101 | +0.61% | 1.5만 |
|---|
| 2026.07.06 | ₩32,834 | ₩32,967 | ₩32,767 | ₩32,927 | +0.28% | 1.1만 |
|---|
| 2026.07.02 | ₩32,901 | ₩32,901 | ₩32,680 | ₩32,847 | -0.16% | 1.9만 |
|---|
| 2026.07.01 | ₩32,700 | ₩32,914 | ₩32,700 | ₩32,901 | +0.61% | 2.3만 |
|---|
| 2026.06.30 | ₩32,433 | ₩32,967 | ₩32,413 | ₩32,941 | +1.56% | 15.2만 |
|---|
| 2026.06.29 | ₩32,620 | ₩32,660 | ₩32,433 | ₩32,554 | -0.20% | 3.6만 |
|---|
| 2026.06.26 | ₩32,207 | ₩32,473 | ₩32,180 | ₩32,367 | +0.50% | 2.5만 |
|---|
| 2026.06.25 | ₩32,580 | ₩32,607 | ₩32,167 | ₩32,340 | -0.74% | 2.7만 |
|---|
| 2026.06.24 | ₩32,580 | ₩32,660 | ₩32,380 | ₩32,580 | 0.00% | 8.6천 |
|---|
| 2026.06.23 | ₩32,632 | ₩32,674 | ₩32,397 | ₩32,567 | -0.20% | 8.4천 |
|---|
| 2026.06.22 | ₩32,460 | ₩32,607 | ₩32,313 | ₩32,594 | +0.41% | 1.7만 |
|---|
| 2026.06.18 | ₩32,207 | ₩32,433 | ₩32,167 | ₩32,433 | +0.70% | 6.7천 |
|---|
| 2026.06.17 | ₩32,033 | ₩32,273 | ₩32,033 | ₩32,153 | +0.38% | 1.3만 |
|---|
| 2026.06.16 | ₩32,113 | ₩32,220 | ₩32,113 | ₩32,153 | +0.12% | 8.7천 |
|---|
| 2026.06.15 | ₩32,220 | ₩32,220 | ₩31,886 | ₩32,113 | -0.33% | 7.1천 |
|---|
| 2026.06.12 | ₩32,086 | ₩32,086 | ₩31,860 | ₩31,873 | -0.67% | 4.1천 |
|---|
| 2026.06.11 | ₩31,779 | ₩32,140 | ₩31,779 | ₩32,100 | +1.01% | 8.5천 |
|---|
| 2026.06.10 | ₩31,913 | ₩32,113 | ₩31,686 | ₩31,806 | -0.33% | 2만 |
|---|
| 2026.06.09 | ₩31,993 | ₩32,156 | ₩31,886 | ₩31,953 | -0.13% | 7천 |
|---|
| 2026.06.08 | ₩32,033 | ₩32,126 | ₩31,966 | ₩32,086 | +0.17% | 5.4천 |
|---|
| 2026.06.05 | ₩31,980 | ₩32,046 | ₩31,913 | ₩31,993 | +0.04% | 1.8만 |
|---|
| 2026.06.04 | ₩32,407 | ₩32,507 | ₩32,407 | ₩32,473 | +0.21% | 6.3천 |
|---|
| 2026.06.03 | ₩32,554 | ₩32,554 | ₩32,300 | ₩32,393 | -0.49% | 2만 |
|---|
| 2026.06.02 | ₩32,315 | ₩32,540 | ₩32,313 | ₩32,527 | +0.65% | 1.2만 |
|---|
| 2026.06.01 | ₩32,180 | ₩32,429 | ₩32,180 | ₩32,420 | +0.75% | 8.1천 |
|---|
| 2026.05.29 | ₩32,313 | ₩32,353 | ₩32,193 | ₩32,260 | -0.17% | 7.9천 |
|---|
| 2026.05.28 | ₩32,273 | ₩32,407 | ₩32,273 | ₩32,353 | +0.25% | 9.6천 |
|---|
| 2026.05.27 | ₩32,407 | ₩32,407 | ₩32,313 | ₩32,367 | -0.12% | 8.3천 |
|---|
| 2026.05.26 | ₩32,487 | ₩32,498 | ₩32,200 | ₩32,300 | -0.58% | 1.2만 |
|---|
| 2026.05.22 | ₩32,193 | ₩32,367 | ₩32,193 | ₩32,327 | +0.41% | 2.2만 |
|---|
| 2026.05.21 | ₩32,220 | ₩32,233 | ₩32,133 | ₩32,193 | -0.08% | 6.6천 |
|---|
| 2026.05.20 | ₩32,033 | ₩32,287 | ₩32,033 | ₩32,180 | +0.46% | 1.5만 |
|---|
| 2026.05.19 | ₩32,153 | ₩32,217 | ₩31,966 | ₩32,140 | -0.04% | 8.5천 |
|---|
| 2026.05.18 | ₩32,126 | ₩32,219 | ₩32,126 | ₩32,207 | +0.25% | 4.9천 |
|---|
| 2026.05.15 | ₩32,100 | ₩32,221 | ₩31,993 | ₩32,006 | -0.29% | 1.2만 |
|---|
| 2026.05.14 | ₩32,180 | ₩32,300 | ₩32,140 | ₩32,260 | +0.25% | 7천 |
|---|
| 2026.05.13 | ₩32,100 | ₩32,300 | ₩32,033 | ₩32,300 | +0.62% | 6.4천 |
|---|
| 2026.05.12 | ₩32,033 | ₩32,193 | ₩31,980 | ₩32,140 | +0.33% | 1.8만 |
|---|
| 2026.05.11 | ₩31,966 | ₩32,220 | ₩31,900 | ₩32,100 | +0.42% | 3.1만 |
|---|
| 2026.05.08 | ₩31,713 | ₩32,113 | ₩31,699 | ₩31,860 | +0.46% | 2.4만 |
|---|
| 2026.05.07 | ₩31,900 | ₩31,900 | ₩31,713 | ₩31,753 | -0.46% | 6.1천 |
|---|
| 2026.05.06 | ₩31,819 | ₩32,040 | ₩31,728 | ₩31,833 | +0.04% | 1.7만 |
|---|
| 2026.05.05 | ₩31,459 | ₩31,799 | ₩31,351 | ₩31,726 | +0.85% | 2.4만 |
|---|
| 2026.05.04 | ₩31,566 | ₩31,699 | ₩31,326 | ₩31,419 | -0.47% | 2.5만 |
|---|
| 2026.05.01 | ₩31,673 | ₩31,926 | ₩31,526 | ₩31,659 | -0.04% | 1.5만 |
|---|
| 2026.04.30 | ₩31,299 | ₩31,686 | ₩31,299 | ₩31,499 | +0.64% | 1.9만 |
|---|
| 2026.04.29 | ₩31,566 | ₩31,566 | ₩31,246 | ₩31,366 | -0.63% | 2.3만 |
|---|
| 2026.04.28 | ₩31,406 | ₩31,593 | ₩31,392 | ₩31,406 | 0.00% | 1.3만 |
|---|
| 2026.04.27 | ₩31,513 | ₩31,632 | ₩31,379 | ₩31,472 | -0.13% | 2.5만 |
|---|
| 2026.04.24 | ₩31,432 | ₩32,033 | ₩31,393 | ₩31,593 | +0.51% | 1.8만 |
|---|
| 2026.04.23 | ₩31,246 | ₩31,666 | ₩30,899 | ₩31,499 | +0.81% | 6.2만 |
|---|
| 2026.04.22 | ₩31,499 | ₩31,499 | ₩30,979 | ₩31,326 | -0.55% | 5만 |
|---|
| 2026.04.21 | ₩31,726 | ₩31,726 | ₩31,139 | ₩31,379 | -1.09% | 7.7만 |
|---|
| 2026.04.20 | ₩32,433 | ₩32,514 | ₩31,780 | ₩31,848 | -1.81% | 3.1만 |
|---|
| 2026.04.17 | ₩32,433 | ₩32,684 | ₩32,407 | ₩32,514 | +0.25% | 8.2천 |
|---|
| 2026.04.16 | ₩32,534 | ₩32,534 | ₩32,433 | ₩32,433 | -0.31% | 2.8천 |
|---|
| 2026.04.15 | ₩32,527 | ₩32,834 | ₩32,373 | ₩32,634 | +0.33% | 1.5만 |
|---|
| 2026.04.14 | ₩32,634 | ₩32,834 | ₩32,207 | ₩32,207 | -1.31% | 4.4천 |
|---|
| 2026.04.13 | ₩32,300 | ₩32,634 | ₩32,060 | ₩32,634 | +1.03% | 5.3천 |
|---|
| 2026.04.10 | ₩32,046 | ₩32,367 | ₩31,766 | ₩32,167 | +0.37% | 5.5천 |
|---|
| 2026.04.09 | ₩31,900 | ₩32,340 | ₩31,900 | ₩32,340 | +1.38% | 5.9천 |
|---|
| 2026.04.08 | ₩31,593 | ₩32,500 | ₩31,566 | ₩31,566 | -0.08% | 0 |
|---|
| 2026.04.07 | ₩31,579 | ₩32,033 | ₩31,566 | ₩31,566 | -0.04% | 3.2천 |
|---|
| 2026.04.06 | ₩31,699 | ₩31,900 | ₩31,606 | ₩31,726 | +0.08% | 9.3천 |
|---|
| 2026.04.02 | ₩31,312 | ₩31,873 | ₩31,232 | ₩31,699 | +1.24% | 3.3만 |
|---|
| 2026.04.01 | ₩31,246 | ₩32,119 | ₩31,246 | ₩31,339 | +0.30% | 9천 |
|---|
| 2026.03.31 | ₩32,180 | ₩32,634 | ₩30,992 | ₩31,179 | -3.11% | 3.9만 |
|---|
| 2026.03.30 | ₩31,966 | ₩32,126 | ₩31,793 | ₩31,986 | +0.06% | 5.9천 |
|---|
| 2026.03.27 | ₩32,113 | ₩32,821 | ₩31,392 | ₩31,392 | -2.24% | 1.7만 |
|---|
| 2026.03.26 | ₩32,100 | ₩32,313 | ₩31,873 | ₩32,033 | -0.21% | 1.2만 |
|---|
| 2026.03.25 | ₩31,379 | ₩32,287 | ₩31,379 | ₩32,020 | +2.04% | 1.1만 |
|---|
| 2026.03.24 | ₩31,366 | ₩31,886 | ₩31,366 | ₩31,766 | +1.28% | 1.2만 |
|---|
| 2026.03.23 | ₩31,906 | ₩31,906 | ₩30,979 | ₩31,432 | -1.49% | 1.2만 |
|---|
| 2026.03.20 | ₩31,459 | ₩31,492 | ₩30,825 | ₩30,832 | -1.99% | 1.5만 |
|---|
| 2026.03.19 | ₩31,553 | ₩32,133 | ₩31,526 | ₩31,699 | +0.47% | 9천 |
|---|
| 2026.03.18 | ₩31,659 | ₩31,776 | ₩31,526 | ₩31,553 | -0.34% | 8.4천 |
|---|
| 2026.03.17 | ₩31,633 | ₩32,834 | ₩31,633 | ₩31,633 | 0.00% | 6천 |
|---|
| 2026.03.16 | ₩32,273 | ₩32,433 | ₩31,513 | ₩31,633 | -1.99% | 1.6만 |
|---|
| 2026.03.13 | ₩32,634 | ₩32,634 | ₩32,266 | ₩32,353 | -0.86% | 5.2천 |
|---|
| 2026.03.12 | ₩32,393 | ₩32,634 | ₩32,393 | ₩32,594 | +0.62% | 5.4천 |
|---|
| 2026.03.11 | ₩32,687 | ₩32,700 | ₩32,327 | ₩32,594 | -0.29% | 5.6천 |
|---|
| 2026.03.10 | ₩32,567 | ₩32,821 | ₩32,567 | ₩32,821 | +0.78% | 4 |
|---|
| 2026.03.09 | ₩32,674 | ₩32,830 | ₩32,580 | ₩32,821 | +0.45% | 4 |
|---|
| 2026.03.06 | ₩32,634 | ₩32,634 | ₩32,394 | ₩32,567 | -0.20% | 4 |
|---|
| 2026.03.05 | ₩32,313 | ₩32,634 | ₩32,313 | ₩32,634 | +0.99% | 4 |
|---|
| 2026.03.04 | ₩32,914 | ₩33,234 | ₩32,892 | ₩32,901 | -0.04% | 4 |
|---|
| 2026.03.03 | ₩32,914 | ₩32,914 | ₩32,500 | ₩32,821 | -0.28% | 4 |
|---|
| 2026.03.02 | ₩33,168 | ₩33,168 | ₩32,847 | ₩33,021 | -0.44% | 4 |
|---|
| 2026.02.27 | ₩33,128 | ₩33,234 | ₩32,861 | ₩32,967 | -0.48% | 4 |
|---|
| 2026.02.26 | ₩33,288 | ₩33,343 | ₩33,128 | ₩33,128 | -0.48% | 4.3천 |
|---|
| 2026.02.25 | ₩33,234 | ₩33,328 | ₩33,234 | ₩33,288 | +0.16% | 4 |
|---|
| 2026.02.24 | ₩33,168 | ₩33,341 | ₩33,168 | ₩33,341 | +0.52% | 4 |
|---|
| 2026.02.23 | ₩33,261 | ₩33,333 | ₩33,205 | ₩33,301 | +0.12% | 4 |
|---|
| 2026.02.20 | ₩33,234 | ₩33,408 | ₩33,154 | ₩33,184 | -0.15% | 7.5천 |
|---|
| 2026.02.19 | ₩33,319 | ₩33,381 | ₩33,141 | ₩33,368 | +0.15% | 8.3천 |
|---|
| 2026.02.18 | ₩33,341 | ₩33,381 | ₩33,128 | ₩33,128 | -0.64% | 8천 |
|---|
| 2026.02.17 | ₩33,234 | ₩33,381 | ₩33,128 | ₩33,381 | +0.44% | 9.7천 |
|---|
| 2026.02.13 | ₩33,116 | ₩33,274 | ₩33,116 | ₩33,194 | +0.24% | 6.4천 |
|---|
| 2026.02.12 | ₩33,101 | ₩33,368 | ₩33,101 | ₩33,314 | +0.65% | 3천 |
|---|
| 2026.02.11 | ₩33,128 | ₩33,368 | ₩33,101 | ₩33,368 | +0.72% | 2.3천 |
|---|
| 2026.02.10 | ₩33,208 | ₩33,221 | ₩33,110 | ₩33,168 | -0.12% | 8.8천 |
|---|
| 2026.02.09 | ₩33,248 | ₩33,354 | ₩33,101 | ₩33,234 | -0.04% | 5.4천 |
|---|
| 2026.02.06 | ₩33,354 | ₩33,368 | ₩33,248 | ₩33,301 | -0.16% | 6.7천 |
|---|
| 2026.02.05 | ₩33,128 | ₩33,368 | ₩33,101 | ₩33,368 | +0.72% | 1.2만 |
|---|
| 2026.02.04 | ₩33,221 | ₩33,221 | ₩33,154 | ₩33,221 | 0.00% | 3.8천 |
|---|
| 2026.02.03 | ₩33,274 | ₩33,274 | ₩32,992 | ₩33,181 | -0.28% | 1.3만 |
|---|
| 2026.02.02 | ₩33,141 | ₩33,261 | ₩33,034 | ₩33,221 | +0.24% | 1.2만 |
|---|
| 2026.01.30 | ₩33,168 | ₩33,314 | ₩33,154 | ₩33,234 | +0.20% | 6.6천 |
|---|
| 2026.01.29 | ₩33,141 | ₩33,368 | ₩33,107 | ₩33,261 | +0.36% | 7.2천 |
|---|
| 2026.01.28 | ₩33,134 | ₩33,368 | ₩33,084 | ₩33,261 | +0.38% | 5.1천 |
|---|
| 2026.01.27 | ₩33,261 | ₩33,288 | ₩32,967 | ₩33,288 | +0.08% | 1.4만 |
|---|
| 2026.01.26 | ₩33,098 | ₩33,354 | ₩33,098 | ₩33,234 | +0.41% | 5.6천 |
|---|
| 2026.01.23 | ₩33,288 | ₩33,368 | ₩32,901 | ₩33,314 | +0.08% | 1.5만 |
|---|
| 2026.01.22 | ₩33,128 | ₩33,314 | ₩32,862 | ₩33,288 | +0.48% | 1.1만 |
|---|
| 2026.01.21 | ₩32,874 | ₩33,168 | ₩32,874 | ₩33,007 | +0.40% | 7.6천 |
|---|
| 2026.01.20 | ₩32,974 | ₩33,087 | ₩32,834 | ₩32,887 | -0.26% | 1만 |
|---|
| 2026.01.16 | ₩33,314 | ₩33,328 | ₩32,954 | ₩33,093 | -0.66% | 9.6천 |
|---|
| 2026.01.15 | ₩33,274 | ₩33,341 | ₩33,128 | ₩33,301 | +0.08% | 1.1만 |
|---|
| 2026.01.14 | ₩33,047 | ₩33,341 | ₩33,047 | ₩33,274 | +0.69% | 1.3만 |
|---|
| 2026.01.13 | ₩33,195 | ₩33,329 | ₩32,834 | ₩33,234 | +0.12% | 5.5천 |
|---|
| 2026.01.12 | ₩33,168 | ₩33,368 | ₩33,069 | ₩33,234 | +0.20% | 3.3만 |
|---|
| 2026.01.09 | ₩33,067 | ₩33,301 | ₩32,834 | ₩33,288 | +0.67% | 5.3천 |
|---|
| 2026.01.08 | ₩32,834 | ₩33,301 | ₩32,834 | ₩33,248 | +1.26% | 1.2만 |
|---|
| 2026.01.07 | ₩32,987 | ₩33,141 | ₩32,911 | ₩33,141 | +0.47% | 1.2만 |
|---|
| 2026.01.06 | ₩33,007 | ₩33,154 | ₩32,714 | ₩33,034 | +0.08% | 1.1만 |
|---|
| 2026.01.05 | ₩33,141 | ₩33,154 | ₩32,991 | ₩33,034 | -0.32% | 1.7만 |
|---|
| 2026.01.02 | ₩32,634 | ₩33,074 | ₩32,634 | ₩33,074 | +1.35% | 9.9천 |
|---|
| 2025.12.31 | ₩32,914 | ₩32,914 | ₩32,527 | ₩32,634 | -0.85% | 1.1만 |
|---|
| 2025.12.30 | ₩32,772 | ₩33,087 | ₩32,772 | ₩32,914 | +0.43% | 4.7천 |
|---|
| 2025.12.29 | ₩33,061 | ₩33,114 | ₩32,489 | ₩32,967 | -0.28% | 2.5만 |
|---|
| 2025.12.26 | ₩32,901 | ₩33,101 | ₩32,878 | ₩32,927 | +0.08% | 8.6천 |
|---|
| 2025.12.24 | ₩33,034 | ₩33,168 | ₩32,555 | ₩33,101 | +0.20% | 6.3천 |
|---|
| 2025.12.23 | ₩32,634 | ₩33,141 | ₩32,634 | ₩33,102 | +1.43% | 4.4천 |
|---|
| 2025.12.22 | ₩33,168 | ₩33,168 | ₩32,901 | ₩33,101 | -0.20% | 1.3만 |
|---|
| 2025.12.19 | ₩32,874 | ₩33,168 | ₩32,167 | ₩33,168 | +0.89% | 3.2만 |
|---|
| 2025.12.18 | ₩32,901 | ₩33,034 | ₩32,727 | ₩32,981 | +0.24% | 5.6천 |
|---|
| 2025.12.17 | ₩32,750 | ₩32,967 | ₩32,750 | ₩32,941 | +0.58% | 3.5천 |
|---|
| 2025.12.16 | ₩32,847 | ₩33,021 | ₩32,740 | ₩32,994 | +0.45% | 4.6천 |
|---|
| 2025.12.15 | ₩32,537 | ₩33,034 | ₩32,537 | ₩32,994 | +1.40% | 3.2천 |
|---|
| 2025.12.12 | ₩32,767 | ₩33,034 | ₩32,720 | ₩32,861 | +0.29% | 6.5천 |
|---|
| 2025.12.11 | ₩32,471 | ₩32,901 | ₩32,471 | ₩32,847 | +1.16% | 5.9천 |
|---|
| 2025.12.10 | ₩32,584 | ₩32,920 | ₩32,584 | ₩32,634 | +0.15% | 5.5천 |
|---|
| 2025.12.09 | ₩32,514 | ₩32,861 | ₩32,180 | ₩32,694 | +0.55% | 9.8천 |
|---|
| 2025.12.08 | ₩32,634 | ₩32,634 | ₩32,420 | ₩32,514 | -0.37% | 5.7천 |
|---|
| 2025.12.05 | ₩32,340 | ₩32,734 | ₩31,953 | ₩32,674 | +1.03% | 1.2만 |
|---|
| 2025.12.04 | ₩32,807 | ₩32,967 | ₩32,760 | ₩32,847 | +0.12% | 9.6천 |
|---|
| 2025.12.03 | ₩32,594 | ₩32,847 | ₩32,456 | ₩32,814 | +0.68% | 7.1천 |
|---|
| 2025.12.02 | ₩32,700 | ₩32,808 | ₩32,433 | ₩32,721 | +0.06% | 1.1만 |
|---|
| 2025.12.01 | ₩32,300 | ₩32,687 | ₩32,260 | ₩32,687 | +1.20% | 8.4천 |
|---|
| 2025.11.28 | ₩32,221 | ₩32,327 | ₩32,193 | ₩32,300 | +0.24% | 5천 |
|---|
| 2025.11.26 | ₩32,367 | ₩32,447 | ₩32,180 | ₩32,387 | +0.06% | 1만 |
|---|
| 2025.11.25 | ₩32,637 | ₩32,807 | ₩32,380 | ₩32,393 | -0.75% | 3.6만 |
|---|
| 2025.11.24 | ₩32,540 | ₩32,967 | ₩32,540 | ₩32,914 | +1.15% | 7.8천 |
|---|
| 2025.11.21 | ₩32,100 | ₩32,727 | ₩32,100 | ₩32,594 | +1.54% | 4.8천 |
|---|
| 2025.11.20 | ₩32,660 | ₩32,674 | ₩32,047 | ₩32,567 | -0.29% | 9.4천 |
|---|
| 2025.11.19 | ₩32,794 | ₩32,907 | ₩32,567 | ₩32,660 | -0.41% | 8천 |
|---|
| 2025.11.18 | ₩32,700 | ₩32,914 | ₩32,647 | ₩32,874 | +0.53% | 1.2만 |
|---|
| 2025.11.17 | ₩32,941 | ₩33,081 | ₩32,660 | ₩32,674 | -0.81% | 1.7만 |
|---|
| 2025.11.14 | ₩32,807 | ₩33,067 | ₩32,794 | ₩32,941 | +0.41% | 1.2만 |
|---|
| 2025.11.13 | ₩32,911 | ₩33,007 | ₩32,807 | ₩32,807 | -0.31% | 6.1천 |
|---|
| 2025.11.12 | ₩33,007 | ₩33,047 | ₩32,872 | ₩33,021 | +0.04% | 2.9천 |
|---|
| 2025.11.11 | ₩32,981 | ₩32,994 | ₩32,901 | ₩32,981 | 0.00% | 2.8천 |
|---|
| 2025.11.10 | ₩32,994 | ₩33,099 | ₩32,967 | ₩32,981 | -0.04% | 6.6천 |
|---|
| 2025.11.07 | ₩32,847 | ₩33,007 | ₩32,834 | ₩32,981 | +0.41% | 3.2천 |
|---|
| 2025.11.06 | ₩32,700 | ₩33,034 | ₩32,700 | ₩32,994 | +0.90% | 1만 |
|---|
| 2025.11.05 | ₩32,834 | ₩33,101 | ₩32,654 | ₩32,967 | +0.41% | 1.4만 |
|---|
| 2025.11.04 | ₩32,635 | ₩32,836 | ₩32,220 | ₩32,836 | +0.62% | 6.8천 |
|---|
| 2025.11.03 | ₩32,714 | ₩33,061 | ₩32,714 | ₩32,927 | +0.65% | 1.2만 |
|---|
| 2025.10.31 | ₩33,034 | ₩33,034 | ₩32,447 | ₩32,807 | -0.69% | 1.6만 |
|---|
| 2025.10.30 | ₩32,901 | ₩32,947 | ₩32,700 | ₩32,740 | -0.49% | 1.2만 |
|---|
| 2025.10.29 | ₩32,780 | ₩32,861 | ₩32,644 | ₩32,794 | +0.04% | 8.1천 |
|---|
| 2025.10.28 | ₩32,967 | ₩33,101 | ₩32,767 | ₩32,861 | -0.32% | 4.8천 |
|---|
| 2025.10.27 | ₩32,380 | ₩32,957 | ₩32,380 | ₩32,727 | +1.07% | 3.9천 |
|---|
| 2025.10.24 | ₩32,794 | ₩32,794 | ₩32,727 | ₩32,727 | -0.20% | 1.5천 |
|---|
| 2025.10.23 | ₩32,687 | ₩32,914 | ₩32,687 | ₩32,687 | 0.00% | 1만 |
|---|
| 2025.10.22 | ₩32,660 | ₩32,700 | ₩32,594 | ₩32,620 | -0.12% | 2.6천 |
|---|
| 2025.10.21 | ₩32,687 | ₩33,087 | ₩32,687 | ₩32,847 | +0.49% | 7.6천 |
|---|
| 2025.10.20 | ₩32,927 | ₩32,927 | ₩32,599 | ₩32,687 | -0.73% | 6천 |
|---|
| 2025.10.17 | ₩33,061 | ₩33,101 | ₩32,567 | ₩32,742 | -0.96% | 5.7천 |
|---|
| 2025.10.16 | ₩32,610 | ₩32,792 | ₩32,556 | ₩32,556 | -0.16% | 5.2천 |
|---|
| 2025.10.15 | ₩32,674 | ₩32,700 | ₩32,420 | ₩32,574 | -0.31% | 1.7천 |
|---|
| 2025.10.14 | ₩32,674 | ₩32,924 | ₩32,313 | ₩32,702 | +0.09% | 8.1천 |
|---|
| 2025.10.13 | ₩32,473 | ₩33,061 | ₩32,473 | ₩32,807 | +1.03% | 8.6천 |
|---|
| 2025.10.10 | ₩32,487 | ₩32,767 | ₩32,473 | ₩32,647 | +0.49% | 1만 |
|---|
