시장 데이터를 불러오는 중
전체 종목
Invesco Mortgage Capital Inc 과거 주가
INVESCO MORTGAGE CAPITAL INC Common Stock · IVR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
INVESCO MORTGAGE CAPITAL INC Common Stock · IVR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,606 | ₩7,660 | ₩7,460 | ₩7,606 | 0.00% | 332.5만 |
| 2026.10.08 | ₩7,473 | ₩7,606 | ₩7,366 | ₩7,580 | +1.43% | 421.1만 |
| 2026.10.07 | ₩7,553 | ₩7,606 | ₩7,446 | ₩7,500 | -0.71% | 360.7만 |
| 2026.10.06 | ₩7,646 | ₩7,713 | ₩7,540 | ₩7,633 | -0.17% | 301.3만 |
| 2026.10.05 | ₩7,606 | ₩7,740 | ₩7,553 | ₩7,606 | 0.00% | 376만 |
| 2026.10.02 | ₩7,887 | ₩7,927 | ₩7,540 | ₩7,620 | -3.38% | 521.9만 |
| 2026.10.01 | ₩8,073 | ₩8,073 | ₩7,766 | ₩7,766 | -3.80% | 568.4만 |
| 2026.09.30 | ₩8,447 | ₩8,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,100 |
| -4.11% |
| 439.6만 |
| 2026.09.29 | ₩8,354 | ₩8,447 | ₩8,274 | ₩8,354 | 0.00% | 363.2만 |
|---|
| 2026.09.28 | ₩8,340 | ₩8,474 | ₩8,207 | ₩8,340 | 0.00% | 400.6만 |
|---|
| 2026.09.25 | ₩8,554 | ₩8,607 | ₩8,474 | ₩8,554 | 0.00% | 291.1만 |
|---|
| 2026.09.24 | ₩8,621 | ₩8,647 | ₩8,474 | ₩8,514 | -1.24% | 307.2만 |
|---|
| 2026.09.23 | ₩8,821 | ₩8,821 | ₩8,621 | ₩8,621 | -2.27% | 219.2만 |
|---|
| 2026.09.22 | ₩8,741 | ₩8,887 | ₩8,727 | ₩8,834 | +1.07% | 244.6만 |
|---|
| 2026.09.21 | ₩8,674 | ₩8,741 | ₩8,647 | ₩8,687 | +0.15% | 264.6만 |
|---|
| 2026.09.18 | ₩8,687 | ₩8,714 | ₩8,607 | ₩8,607 | -0.92% | 546.9만 |
|---|
| 2026.09.17 | ₩8,754 | ₩8,847 | ₩8,714 | ₩8,727 | -0.30% | 331.1만 |
|---|
| 2026.09.16 | ₩8,781 | ₩8,874 | ₩8,514 | ₩8,621 | -1.82% | 443.5만 |
|---|
| 2026.09.15 | ₩8,901 | ₩8,941 | ₩8,701 | ₩8,714 | -2.10% | 335.3만 |
|---|
| 2026.09.14 | ₩9,061 | ₩9,114 | ₩8,861 | ₩8,901 | -1.77% | 480.6만 |
|---|
| 2026.09.11 | ₩9,248 | ₩9,314 | ₩9,074 | ₩9,074 | -1.88% | 332.2만 |
|---|
| 2026.09.10 | ₩9,448 | ₩9,461 | ₩9,168 | ₩9,221 | -2.40% | 422.7만 |
|---|
| 2026.09.09 | ₩9,581 | ₩9,621 | ₩9,435 | ₩9,461 | -1.25% | 249.4만 |
|---|
| 2026.09.08 | ₩9,635 | ₩9,728 | ₩9,568 | ₩9,581 | -0.55% | 271.8만 |
|---|
| 2026.09.04 | ₩9,408 | ₩9,648 | ₩9,408 | ₩9,608 | +2.13% | 271.7만 |
|---|
| 2026.09.03 | ₩9,648 | ₩9,648 | ₩9,448 | ₩9,475 | -1.80% | 284.7만 |
|---|
| 2026.09.02 | ₩9,608 | ₩9,648 | ₩9,515 | ₩9,528 | -0.83% | 277.1만 |
|---|
| 2026.09.01 | ₩9,741 | ₩9,755 | ₩9,581 | ₩9,595 | -1.51% | 316.6만 |
|---|
| 2026.08.31 | ₩9,768 | ₩9,862 | ₩9,741 | ₩9,755 | -0.14% | 240.7만 |
|---|
| 2026.08.28 | ₩9,888 | ₩9,942 | ₩9,768 | ₩9,822 | -0.67% | 213.9만 |
|---|
| 2026.08.27 | ₩9,835 | ₩9,955 | ₩9,822 | ₩9,902 | +0.68% | 190.2만 |
|---|
| 2026.08.26 | ₩9,942 | ₩9,955 | ₩9,808 | ₩9,835 | -1.07% | 192.1만 |
|---|
| 2026.08.25 | ₩9,848 | ₩9,928 | ₩9,822 | ₩9,928 | +0.81% | 241.5만 |
|---|
| 2026.08.24 | ₩10,062 | ₩10,102 | ₩9,955 | ₩9,982 | -0.80% | 394.5만 |
|---|
| 2026.08.21 | ₩10,142 | ₩10,142 | ₩10,008 | ₩10,035 | -1.05% | 286.7만 |
|---|
| 2026.08.20 | ₩10,115 | ₩10,142 | ₩9,995 | ₩10,075 | -0.40% | 177.1만 |
|---|
| 2026.08.19 | ₩10,048 | ₩10,182 | ₩10,048 | ₩10,115 | +0.66% | 189.8만 |
|---|
| 2026.08.18 | ₩10,035 | ₩10,048 | ₩9,955 | ₩9,968 | -0.66% | 193.5만 |
|---|
| 2026.08.17 | ₩10,062 | ₩10,062 | ₩9,955 | ₩10,035 | -0.27% | 201.3만 |
|---|
| 2026.08.14 | ₩10,008 | ₩10,088 | ₩9,955 | ₩9,982 | -0.27% | 193.2만 |
|---|
| 2026.08.13 | ₩10,035 | ₩10,088 | ₩9,968 | ₩9,982 | -0.53% | 243.7만 |
|---|
| 2026.08.12 | ₩9,968 | ₩10,008 | ₩9,915 | ₩9,942 | -0.27% | 175만 |
|---|
| 2026.08.11 | ₩9,875 | ₩10,022 | ₩9,848 | ₩9,942 | +0.68% | 194.3만 |
|---|
| 2026.08.10 | ₩9,968 | ₩9,982 | ₩9,782 | ₩9,862 | -1.07% | 248.2만 |
|---|
| 2026.08.07 | ₩9,942 | ₩10,075 | ₩9,915 | ₩9,982 | +0.40% | 262.6만 |
|---|
| 2026.08.06 | ₩9,928 | ₩9,982 | ₩9,822 | ₩9,875 | -0.54% | 196.3만 |
|---|
| 2026.08.05 | ₩9,875 | ₩9,942 | ₩9,782 | ₩9,915 | +0.41% | 199.5만 |
|---|
| 2026.08.04 | ₩9,888 | ₩9,915 | ₩9,701 | ₩9,875 | -0.13% | 335.4만 |
|---|
| 2026.08.03 | ₩9,902 | ₩10,075 | ₩9,808 | ₩9,862 | -0.40% | 329만 |
|---|
| 2026.07.31 | ₩9,875 | ₩9,915 | ₩9,701 | ₩9,888 | +0.14% | 300.8만 |
|---|
| 2026.07.30 | ₩9,942 | ₩9,982 | ₩9,835 | ₩9,888 | -0.54% | 313만 |
|---|
| 2026.07.29 | ₩10,008 | ₩10,048 | ₩9,848 | ₩9,888 | -1.20% | 258.7만 |
|---|
| 2026.07.28 | ₩9,942 | ₩10,048 | ₩9,875 | ₩10,022 | +0.81% | 302.1만 |
|---|
| 2026.07.27 | ₩10,022 | ₩10,075 | ₩9,902 | ₩9,928 | -0.93% | 277.5만 |
|---|
| 2026.07.24 | ₩10,249 | ₩10,302 | ₩10,075 | ₩10,115 | -1.30% | 356.5만 |
|---|
| 2026.07.23 | ₩10,449 | ₩10,449 | ₩10,169 | ₩10,195 | -2.43% | 412.4만 |
|---|
| 2026.07.22 | ₩10,609 | ₩10,636 | ₩10,409 | ₩10,475 | -1.26% | 251.3만 |
|---|
| 2026.07.21 | ₩10,609 | ₩10,676 | ₩10,515 | ₩10,555 | -0.50% | 257.1만 |
|---|
| 2026.07.20 | ₩10,862 | ₩10,876 | ₩10,475 | ₩10,542 | -2.95% | 338만 |
|---|
| 2026.07.17 | ₩10,876 | ₩10,956 | ₩10,742 | ₩10,809 | -0.61% | 201.8만 |
|---|
| 2026.07.16 | ₩10,876 | ₩10,956 | ₩10,756 | ₩10,929 | +0.49% | 382.3만 |
|---|
| 2026.07.15 | ₩10,836 | ₩10,956 | ₩10,836 | ₩10,862 | +0.25% | 262.1만 |
|---|
| 2026.07.14 | ₩10,555 | ₩10,916 | ₩10,555 | ₩10,809 | +2.40% | 334.3만 |
|---|
| 2026.07.13 | ₩10,569 | ₩10,609 | ₩10,462 | ₩10,489 | -0.76% | 233만 |
|---|
| 2026.07.10 | ₩10,676 | ₩10,716 | ₩10,569 | ₩10,596 | -0.75% | 149만 |
|---|
| 2026.07.09 | ₩10,435 | ₩10,676 | ₩10,355 | ₩10,636 | +1.92% | 255.7만 |
|---|
| 2026.07.08 | ₩10,422 | ₩10,475 | ₩10,355 | ₩10,382 | -0.38% | 223.8만 |
|---|
| 2026.07.07 | ₩10,489 | ₩10,542 | ₩10,395 | ₩10,462 | -0.25% | 210.9만 |
|---|
| 2026.07.06 | ₩10,475 | ₩10,542 | ₩10,449 | ₩10,502 | +0.25% | 214.8만 |
|---|
| 2026.07.02 | ₩10,542 | ₩10,596 | ₩10,435 | ₩10,475 | -0.63% | 170.6만 |
|---|
| 2026.07.01 | ₩10,502 | ₩10,596 | ₩10,449 | ₩10,529 | +0.25% | 286.1만 |
|---|
| 2026.06.30 | ₩10,502 | ₩10,649 | ₩10,475 | ₩10,542 | +0.38% | 313.7만 |
|---|
| 2026.06.29 | ₩10,542 | ₩10,542 | ₩10,382 | ₩10,515 | -0.25% | 311.8만 |
|---|
| 2026.06.26 | ₩10,422 | ₩10,622 | ₩10,409 | ₩10,569 | +1.41% | 574.3만 |
|---|
| 2026.06.25 | ₩10,435 | ₩10,529 | ₩10,395 | ₩10,449 | +0.13% | 298.2만 |
|---|
| 2026.06.24 | ₩10,449 | ₩10,529 | ₩10,382 | ₩10,435 | -0.13% | 270.4만 |
|---|
| 2026.06.23 | ₩10,342 | ₩10,475 | ₩10,342 | ₩10,422 | +0.77% | 215만 |
|---|
| 2026.06.22 | ₩10,676 | ₩10,742 | ₩10,515 | ₩10,555 | -1.13% | 439.5만 |
|---|
| 2026.06.18 | ₩10,782 | ₩10,862 | ₩10,649 | ₩10,676 | -0.99% | 481.3만 |
|---|
| 2026.06.17 | ₩10,876 | ₩10,942 | ₩10,716 | ₩10,742 | -1.23% | 279.3만 |
|---|
| 2026.06.16 | ₩10,782 | ₩10,969 | ₩10,782 | ₩10,929 | +1.36% | 246.6만 |
|---|
| 2026.06.15 | ₩10,702 | ₩10,889 | ₩10,702 | ₩10,756 | +0.50% | 283.2만 |
|---|
| 2026.06.12 | ₩10,729 | ₩10,756 | ₩10,569 | ₩10,596 | -1.24% | 188.2만 |
|---|
| 2026.06.11 | ₩10,662 | ₩10,716 | ₩10,569 | ₩10,676 | +0.13% | 162.7만 |
|---|
| 2026.06.10 | ₩10,649 | ₩10,662 | ₩10,529 | ₩10,542 | -1.00% | 146.3만 |
|---|
| 2026.06.09 | ₩10,462 | ₩10,636 | ₩10,462 | ₩10,622 | +1.53% | 184.9만 |
|---|
| 2026.06.08 | ₩10,489 | ₩10,555 | ₩10,355 | ₩10,395 | -0.89% | 138.2만 |
|---|
| 2026.06.05 | ₩10,449 | ₩10,489 | ₩10,395 | ₩10,422 | -0.26% | 208.2만 |
|---|
| 2026.06.04 | ₩10,449 | ₩10,582 | ₩10,449 | ₩10,502 | +0.51% | 133.8만 |
|---|
| 2026.06.03 | ₩10,409 | ₩10,489 | ₩10,355 | ₩10,409 | 0.00% | 220.7만 |
|---|
| 2026.06.02 | ₩10,475 | ₩10,569 | ₩10,435 | ₩10,449 | -0.25% | 214.9만 |
|---|
| 2026.06.01 | ₩10,409 | ₩10,582 | ₩10,369 | ₩10,502 | +0.90% | 271.7만 |
|---|
| 2026.05.29 | ₩10,475 | ₩10,555 | ₩10,449 | ₩10,502 | +0.25% | 162.5만 |
|---|
| 2026.05.28 | ₩10,515 | ₩10,555 | ₩10,449 | ₩10,502 | -0.13% | 220.8만 |
|---|
| 2026.05.27 | ₩10,542 | ₩10,676 | ₩10,515 | ₩10,529 | -0.13% | 353.9만 |
|---|
| 2026.05.26 | ₩10,369 | ₩10,569 | ₩10,289 | ₩10,569 | +1.93% | 267.6만 |
|---|
| 2026.05.22 | ₩10,596 | ₩10,662 | ₩10,475 | ₩10,502 | -0.88% | 339만 |
|---|
| 2026.05.21 | ₩10,529 | ₩10,636 | ₩10,382 | ₩10,555 | +0.25% | 293.1만 |
|---|
| 2026.05.20 | ₩10,636 | ₩10,662 | ₩10,435 | ₩10,542 | -0.88% | 326.4만 |
|---|
| 2026.05.19 | ₩10,676 | ₩10,676 | ₩10,502 | ₩10,555 | -1.13% | 265.8만 |
|---|
| 2026.05.18 | ₩10,729 | ₩10,849 | ₩10,649 | ₩10,729 | 0.00% | 201.6만 |
|---|
| 2026.05.15 | ₩10,742 | ₩10,796 | ₩10,636 | ₩10,649 | -0.87% | 271.7만 |
|---|
| 2026.05.14 | ₩10,996 | ₩11,009 | ₩10,782 | ₩10,782 | -1.94% | 163.3만 |
|---|
| 2026.05.13 | ₩10,876 | ₩10,956 | ₩10,809 | ₩10,916 | +0.37% | 158.3만 |
|---|
| 2026.05.12 | ₩10,916 | ₩10,983 | ₩10,849 | ₩10,902 | -0.12% | 144.2만 |
|---|
| 2026.05.11 | ₩10,996 | ₩11,036 | ₩10,849 | ₩10,929 | -0.61% | 198.5만 |
|---|
| 2026.05.08 | ₩10,756 | ₩11,009 | ₩10,729 | ₩10,983 | +2.11% | 210.3만 |
|---|
| 2026.05.07 | ₩10,702 | ₩10,782 | ₩10,649 | ₩10,716 | +0.12% | 280.9만 |
|---|
| 2026.05.06 | ₩10,796 | ₩10,809 | ₩10,622 | ₩10,702 | -0.87% | 255.4만 |
|---|
| 2026.05.05 | ₩10,742 | ₩10,822 | ₩10,609 | ₩10,716 | -0.25% | 346.8만 |
|---|
| 2026.05.04 | ₩11,023 | ₩11,023 | ₩10,716 | ₩10,756 | -2.42% | 285.1만 |
|---|
| 2026.05.01 | ₩10,849 | ₩11,183 | ₩10,822 | ₩11,116 | +2.46% | 329.8만 |
|---|
| 2026.04.30 | ₩10,782 | ₩10,942 | ₩10,716 | ₩10,849 | +0.62% | 274.2만 |
|---|
| 2026.04.29 | ₩11,009 | ₩11,023 | ₩10,756 | ₩10,796 | -1.94% | 169.6만 |
|---|
| 2026.04.28 | ₩11,076 | ₩11,076 | ₩10,996 | ₩11,049 | -0.24% | 205.5만 |
|---|
| 2026.04.27 | ₩10,983 | ₩11,103 | ₩10,983 | ₩11,063 | +0.73% | 225.4만 |
|---|
| 2026.04.24 | ₩11,009 | ₩11,209 | ₩10,956 | ₩11,156 | +1.33% | 415.5만 |
|---|
| 2026.04.23 | ₩11,143 | ₩11,156 | ₩10,983 | ₩10,996 | -1.32% | 246.3만 |
|---|
| 2026.04.22 | ₩11,143 | ₩11,196 | ₩11,036 | ₩11,143 | 0.00% | 232.3만 |
|---|
| 2026.04.21 | ₩11,103 | ₩11,276 | ₩11,023 | ₩11,036 | -0.60% | 245.7만 |
|---|
| 2026.04.20 | ₩11,076 | ₩11,129 | ₩10,929 | ₩11,089 | +0.12% | 233.1만 |
|---|
| 2026.04.17 | ₩11,116 | ₩11,223 | ₩11,103 | ₩11,156 | +0.36% | 195.5만 |
|---|
| 2026.04.16 | ₩11,143 | ₩11,196 | ₩10,956 | ₩11,009 | -1.20% | 220.3만 |
|---|
| 2026.04.15 | ₩11,076 | ₩11,236 | ₩10,929 | ₩11,209 | +1.20% | 183.4만 |
|---|
| 2026.04.14 | ₩11,223 | ₩11,316 | ₩11,063 | ₩11,183 | -0.36% | 175.3만 |
|---|
| 2026.04.13 | ₩11,143 | ₩11,196 | ₩11,009 | ₩11,196 | +0.48% | 117.5만 |
|---|
| 2026.04.10 | ₩11,209 | ₩11,236 | ₩11,103 | ₩11,236 | +0.24% | 142만 |
|---|
| 2026.04.09 | ₩10,809 | ₩11,223 | ₩10,809 | ₩11,169 | +3.33% | 154.4만 |
|---|
| 2026.04.08 | ₩10,996 | ₩11,023 | ₩10,769 | ₩10,849 | -1.33% | 189.7만 |
|---|
| 2026.04.07 | ₩10,849 | ₩10,889 | ₩10,676 | ₩10,716 | -1.23% | 182.4만 |
|---|
| 2026.04.06 | ₩10,796 | ₩10,996 | ₩10,769 | ₩10,876 | +0.74% | 173.7만 |
|---|
| 2026.04.02 | ₩10,502 | ₩10,849 | ₩10,462 | ₩10,809 | +2.92% | 142.9만 |
|---|
| 2026.04.01 | ₩10,809 | ₩10,862 | ₩10,636 | ₩10,662 | -1.36% | 172.9만 |
|---|
| 2026.03.31 | ₩10,529 | ₩10,809 | ₩10,475 | ₩10,782 | +2.41% | 182.2만 |
|---|
| 2026.03.30 | ₩10,249 | ₩10,555 | ₩10,182 | ₩10,435 | +1.82% | 143.7만 |
|---|
| 2026.03.27 | ₩10,329 | ₩10,382 | ₩10,195 | ₩10,289 | -0.39% | 143.6만 |
|---|
| 2026.03.26 | ₩10,515 | ₩10,649 | ₩10,409 | ₩10,422 | -0.89% | 189.1만 |
|---|
| 2026.03.25 | ₩10,542 | ₩10,782 | ₩10,502 | ₩10,742 | +1.90% | 174.9만 |
|---|
| 2026.03.24 | ₩10,209 | ₩10,489 | ₩10,088 | ₩10,395 | +1.83% | 168.8만 |
|---|
| 2026.03.23 | ₩10,395 | ₩10,609 | ₩10,302 | ₩10,449 | +0.51% | 335.1만 |
|---|
| 2026.03.20 | ₩10,742 | ₩10,809 | ₩10,142 | ₩10,195 | -5.09% | 487.7만 |
|---|
| 2026.03.19 | ₩10,796 | ₩10,929 | ₩10,742 | ₩10,782 | -0.12% | 215.7만 |
|---|
| 2026.03.18 | ₩10,969 | ₩10,983 | ₩10,769 | ₩10,809 | -1.46% | 213.1만 |
|---|
| 2026.03.17 | ₩10,969 | ₩11,076 | ₩10,902 | ₩11,023 | +0.49% | 194.4만 |
|---|
| 2026.03.16 | ₩11,036 | ₩11,143 | ₩10,849 | ₩10,876 | -1.45% | 132.3만 |
|---|
| 2026.03.13 | ₩10,983 | ₩11,103 | ₩10,742 | ₩10,782 | -1.82% | 156.3만 |
|---|
| 2026.03.12 | ₩11,009 | ₩11,116 | ₩10,916 | ₩10,929 | -0.73% | 142.1만 |
|---|
| 2026.03.11 | ₩11,156 | ₩11,223 | ₩11,036 | ₩11,089 | -0.60% | 121.3만 |
|---|
| 2026.03.10 | ₩10,916 | ₩11,289 | ₩10,916 | ₩11,183 | +2.44% | 218.9만 |
|---|
| 2026.03.09 | ₩10,742 | ₩10,942 | ₩10,449 | ₩10,916 | +1.61% | 317.5만 |
|---|
| 2026.03.06 | ₩10,969 | ₩11,009 | ₩10,822 | ₩10,889 | -0.73% | 221.8만 |
|---|
| 2026.03.05 | ₩11,063 | ₩11,223 | ₩11,009 | ₩11,076 | +0.12% | 200만 |
|---|
| 2026.03.04 | ₩11,249 | ₩11,316 | ₩11,063 | ₩11,129 | -1.07% | 339.5만 |
|---|
| 2026.03.03 | ₩10,942 | ₩11,329 | ₩10,929 | ₩11,156 | +1.95% | 291.8만 |
|---|
| 2026.03.02 | ₩11,063 | ₩11,316 | ₩10,902 | ₩11,156 | +0.84% | 269.4만 |
|---|
| 2026.02.27 | ₩11,249 | ₩11,370 | ₩11,156 | ₩11,249 | 0.00% | 218.3만 |
|---|
| 2026.02.26 | ₩11,196 | ₩11,410 | ₩11,089 | ₩11,329 | +1.19% | 268.7만 |
|---|
| 2026.02.25 | ₩11,209 | ₩11,236 | ₩10,942 | ₩11,196 | -0.12% | 247.7만 |
|---|
| 2026.02.24 | ₩11,129 | ₩11,249 | ₩11,049 | ₩11,183 | +0.48% | 308.9만 |
|---|
| 2026.02.23 | ₩11,583 | ₩11,716 | ₩11,289 | ₩11,370 | -1.84% | 365.1만 |
|---|
| 2026.02.20 | ₩11,490 | ₩11,596 | ₩11,396 | ₩11,556 | +0.58% | 234.6만 |
|---|
| 2026.02.19 | ₩11,676 | ₩11,676 | ₩11,450 | ₩11,490 | -1.60% | 374.3만 |
|---|
| 2026.02.18 | ₩11,610 | ₩11,730 | ₩11,570 | ₩11,676 | +0.57% | 173.7만 |
|---|
| 2026.02.17 | ₩11,636 | ₩11,676 | ₩11,450 | ₩11,596 | -0.34% | 205.4만 |
|---|
| 2026.02.13 | ₩11,890 | ₩11,957 | ₩11,623 | ₩11,623 | -2.24% | 325.1만 |
|---|
| 2026.02.12 | ₩11,997 | ₩12,237 | ₩11,970 | ₩11,997 | 0.00% | 272만 |
|---|
| 2026.02.11 | ₩11,810 | ₩12,023 | ₩11,810 | ₩11,903 | +0.79% | 259.3만 |
|---|
| 2026.02.10 | ₩11,770 | ₩11,823 | ₩11,663 | ₩11,757 | -0.11% | 167.5만 |
|---|
| 2026.02.09 | ₩11,676 | ₩11,783 | ₩11,436 | ₩11,770 | +0.80% | 226.7만 |
|---|
| 2026.02.06 | ₩11,596 | ₩11,770 | ₩11,596 | ₩11,770 | +1.50% | 308.1만 |
|---|
| 2026.02.05 | ₩11,877 | ₩11,917 | ₩11,663 | ₩11,716 | -1.35% | 244.7만 |
|---|
| 2026.02.04 | ₩11,877 | ₩11,877 | ₩11,663 | ₩11,863 | -0.11% | 221.5만 |
|---|
| 2026.02.03 | ₩11,850 | ₩12,023 | ₩11,596 | ₩11,850 | 0.00% | 298.1만 |
|---|
| 2026.02.02 | ₩11,596 | ₩11,890 | ₩11,436 | ₩11,863 | +2.30% | 329.1만 |
|---|
| 2026.01.30 | ₩11,877 | ₩11,903 | ₩11,396 | ₩11,463 | -3.48% | 318.6만 |
|---|
| 2026.01.29 | ₩11,877 | ₩11,983 | ₩11,770 | ₩11,877 | 0.00% | 232만 |
|---|
| 2026.01.28 | ₩12,010 | ₩12,077 | ₩11,850 | ₩11,943 | -0.56% | 246.2만 |
|---|
| 2026.01.27 | ₩11,797 | ₩12,037 | ₩11,730 | ₩12,037 | +2.04% | 253.8만 |
|---|
| 2026.01.26 | ₩11,743 | ₩11,850 | ₩11,676 | ₩11,783 | +0.34% | 290.8만 |
|---|
| 2026.01.23 | ₩12,077 | ₩12,157 | ₩11,943 | ₩11,997 | -0.66% | 456.5만 |
|---|
| 2026.01.22 | ₩12,143 | ₩12,197 | ₩12,037 | ₩12,037 | -0.88% | 350.1만 |
|---|
| 2026.01.21 | ₩12,357 | ₩12,384 | ₩11,903 | ₩12,063 | -2.38% | 415.6만 |
|---|
| 2026.01.20 | ₩12,410 | ₩12,437 | ₩12,197 | ₩12,277 | -1.08% | 295.6만 |
|---|
| 2026.01.16 | ₩12,424 | ₩12,677 | ₩12,424 | ₩12,557 | +1.07% | 258.1만 |
|---|
| 2026.01.15 | ₩12,157 | ₩12,437 | ₩12,090 | ₩12,410 | +2.09% | 231.6만 |
|---|
| 2026.01.14 | ₩11,957 | ₩12,157 | ₩11,823 | ₩12,130 | +1.45% | 245.5만 |
|---|
| 2026.01.13 | ₩11,863 | ₩12,037 | ₩11,730 | ₩11,957 | +0.79% | 265.5만 |
|---|
| 2026.01.12 | ₩11,289 | ₩11,837 | ₩11,289 | ₩11,797 | +4.49% | 315.8만 |
|---|
| 2026.01.09 | ₩11,410 | ₩11,663 | ₩11,370 | ₩11,396 | -0.12% | 311.5만 |
|---|
| 2026.01.08 | ₩11,236 | ₩11,436 | ₩11,156 | ₩11,223 | -0.12% | 238.1만 |
|---|
| 2026.01.07 | ₩11,423 | ₩11,476 | ₩11,263 | ₩11,316 | -0.93% | 239.4만 |
|---|
| 2026.01.06 | ₩11,356 | ₩11,423 | ₩11,209 | ₩11,356 | 0.00% | 243.7만 |
|---|
| 2026.01.05 | ₩11,316 | ₩11,436 | ₩11,143 | ₩11,343 | +0.24% | 245.7만 |
|---|
| 2026.01.02 | ₩11,236 | ₩11,410 | ₩11,143 | ₩11,316 | +0.71% | 205.5만 |
|---|
| 2025.12.31 | ₩11,129 | ₩11,289 | ₩11,129 | ₩11,223 | +0.84% | 169.3만 |
|---|
| 2025.12.30 | ₩11,183 | ₩11,249 | ₩11,103 | ₩11,129 | -0.48% | 215만 |
|---|
| 2025.12.29 | ₩11,156 | ₩11,236 | ₩11,023 | ₩11,143 | -0.12% | 249.8만 |
|---|
| 2025.12.26 | ₩11,596 | ₩11,650 | ₩11,490 | ₩11,503 | -0.81% | 273.2만 |
|---|
| 2025.12.24 | ₩11,570 | ₩11,596 | ₩11,410 | ₩11,516 | -0.46% | 155.6만 |
|---|
| 2025.12.23 | ₩11,837 | ₩11,877 | ₩11,490 | ₩11,503 | -2.82% | 313.2만 |
|---|
| 2025.12.22 | ₩11,783 | ₩11,983 | ₩11,783 | ₩11,850 | +0.57% | 242만 |
|---|
| 2025.12.19 | ₩11,570 | ₩12,050 | ₩11,436 | ₩11,783 | +1.85% | 653.6만 |
|---|
| 2025.12.18 | ₩11,103 | ₩11,263 | ₩11,089 | ₩11,223 | +1.08% | 166.5만 |
|---|
| 2025.12.17 | ₩10,956 | ₩11,129 | ₩10,956 | ₩11,023 | +0.61% | 135.7만 |
|---|
| 2025.12.16 | ₩10,942 | ₩10,983 | ₩10,876 | ₩10,889 | -0.49% | 108.8만 |
|---|
| 2025.12.15 | ₩10,969 | ₩10,969 | ₩10,836 | ₩10,902 | -0.61% | 117.2만 |
|---|
| 2025.12.12 | ₩10,796 | ₩10,942 | ₩10,769 | ₩10,782 | -0.12% | 126.8만 |
|---|
| 2025.12.11 | ₩10,876 | ₩10,942 | ₩10,756 | ₩10,769 | -0.98% | 143.5만 |
|---|
| 2025.12.10 | ₩10,849 | ₩10,969 | ₩10,742 | ₩10,862 | +0.12% | 120.1만 |
|---|
| 2025.12.09 | ₩10,996 | ₩11,089 | ₩10,862 | ₩10,902 | -0.85% | 103.1만 |
|---|
| 2025.12.08 | ₩11,169 | ₩11,183 | ₩10,983 | ₩10,996 | -1.55% | 162.3만 |
|---|
| 2025.12.05 | ₩10,969 | ₩11,209 | ₩10,969 | ₩11,209 | +2.19% | 144.7만 |
|---|
| 2025.12.04 | ₩10,916 | ₩11,023 | ₩10,916 | ₩10,983 | +0.61% | 85.6만 |
|---|
| 2025.12.03 | ₩10,916 | ₩10,942 | ₩10,876 | ₩10,929 | +0.12% | 107.7만 |
|---|
| 2025.12.02 | ₩10,969 | ₩10,969 | ₩10,822 | ₩10,862 | -0.97% | 94.7만 |
|---|
| 2025.12.01 | ₩10,809 | ₩10,983 | ₩10,809 | ₩10,929 | +1.11% | 165.9만 |
|---|
| 2025.11.28 | ₩10,822 | ₩10,983 | ₩10,822 | ₩10,942 | +1.11% | 81.6만 |
|---|
| 2025.11.26 | ₩10,596 | ₩10,902 | ₩10,582 | ₩10,849 | +2.39% | 169.5만 |
|---|
| 2025.11.25 | ₩10,462 | ₩10,636 | ₩10,409 | ₩10,622 | +1.53% | 160.9만 |
|---|
| 2025.11.24 | ₩10,462 | ₩10,462 | ₩10,315 | ₩10,395 | -0.64% | 267.7만 |
|---|
| 2025.11.21 | ₩10,182 | ₩10,422 | ₩10,142 | ₩10,382 | +1.97% | 152.3만 |
|---|
| 2025.11.20 | ₩10,209 | ₩10,289 | ₩10,088 | ₩10,142 | -0.65% | 97.4만 |
|---|
| 2025.11.19 | ₩10,195 | ₩10,235 | ₩10,128 | ₩10,155 | -0.39% | 95.8만 |
|---|
| 2025.11.18 | ₩10,128 | ₩10,209 | ₩10,062 | ₩10,195 | +0.66% | 81.1만 |
|---|
| 2025.11.17 | ₩10,169 | ₩10,222 | ₩10,102 | ₩10,142 | -0.26% | 94.3만 |
|---|
| 2025.11.14 | ₩10,155 | ₩10,249 | ₩10,075 | ₩10,155 | 0.00% | 98.9만 |
|---|
| 2025.11.13 | ₩10,355 | ₩10,382 | ₩10,182 | ₩10,235 | -1.16% | 155만 |
|---|
| 2025.11.12 | ₩10,515 | ₩10,529 | ₩10,329 | ₩10,409 | -1.02% | 119.7만 |
|---|
| 2025.11.11 | ₩10,355 | ₩10,515 | ₩10,329 | ₩10,489 | +1.29% | 164만 |
|---|
| 2025.11.10 | ₩10,409 | ₩10,409 | ₩10,249 | ₩10,302 | -1.03% | 113.3만 |
|---|
| 2025.11.07 | ₩10,289 | ₩10,409 | ₩10,249 | ₩10,369 | +0.78% | 151.7만 |
|---|
| 2025.11.06 | ₩10,315 | ₩10,342 | ₩10,195 | ₩10,289 | -0.26% | 110만 |
|---|
| 2025.11.05 | ₩10,262 | ₩10,342 | ₩10,249 | ₩10,302 | +0.39% | 120.8만 |
|---|
| 2025.11.04 | ₩9,968 | ₩10,275 | ₩9,955 | ₩10,262 | +2.95% | 158.6만 |
|---|
| 2025.11.03 | ₩10,008 | ₩10,062 | ₩9,862 | ₩10,062 | +0.53% | 148.5만 |
|---|
| 2025.10.31 | ₩9,835 | ₩10,088 | ₩9,635 | ₩10,048 | +2.17% | 243.6만 |
|---|
| 2025.10.30 | ₩9,715 | ₩9,755 | ₩9,541 | ₩9,568 | -1.51% | 201.5만 |
|---|
| 2025.10.29 | ₩9,822 | ₩9,928 | ₩9,701 | ₩9,741 | -0.82% | 133.5만 |
|---|
| 2025.10.28 | ₩9,968 | ₩9,982 | ₩9,795 | ₩9,835 | -1.34% | 117만 |
|---|
| 2025.10.27 | ₩9,888 | ₩10,035 | ₩9,875 | ₩9,968 | +0.81% | 154.7만 |
|---|
| 2025.10.24 | ₩9,902 | ₩10,035 | ₩9,835 | ₩9,875 | -0.27% | 136.1만 |
|---|
| 2025.10.23 | ₩9,835 | ₩9,955 | ₩9,822 | ₩9,835 | 0.00% | 134.8만 |
|---|
| 2025.10.22 | ₩9,728 | ₩9,848 | ₩9,688 | ₩9,835 | +1.10% | 134만 |
|---|
| 2025.10.21 | ₩9,848 | ₩9,848 | ₩9,661 | ₩9,715 | -1.36% | 119.3만 |
|---|
| 2025.10.20 | ₩9,648 | ₩9,848 | ₩9,595 | ₩9,848 | +2.07% | 122.1만 |
|---|
| 2025.10.17 | ₩9,541 | ₩9,701 | ₩9,475 | ₩9,635 | +0.98% | 89.1만 |
|---|
| 2025.10.16 | ₩9,701 | ₩9,755 | ₩9,555 | ₩9,608 | -0.96% | 145.6만 |
|---|
| 2025.10.15 | ₩9,688 | ₩9,728 | ₩9,635 | ₩9,688 | 0.00% | 149.5만 |
|---|
| 2025.10.14 | ₩9,715 | ₩9,795 | ₩9,635 | ₩9,675 | -0.41% | 275.2만 |
|---|
| 2025.10.13 | ₩9,822 | ₩9,862 | ₩9,541 | ₩9,808 | -0.14% | 159.8만 |
|---|
| 2025.10.10 | ₩10,008 | ₩10,102 | ₩9,715 | ₩9,755 | -2.53% | 166만 |
|---|