Invesco Mortgage (IVR)

IVR
🏛️ 미국 →
7.56
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 9.02 9.05 8.84 8.86 1.3M
2023-12-28 9.15 9.15 9.01 9.08 1.5M
2023-12-27 9.56 9.63 9.48 9.58 1.6M
2023-12-26 9.42 9.57 9.42 9.52 1.2M
2023-12-22 9.42 9.54 9.35 9.40 1.1M
2023-12-21 9.22 9.40 9.12 9.36 2.5M
2023-12-20 9.07 9.46 9.05 9.12 2.4M
2023-12-19 9.06 9.17 8.99 9.06 1.6M
2023-12-18 9.19 9.23 9.01 9.02 1.8M
2023-12-15 9.11 9.17 8.86 9.09 10.2M
2023-12-14 8.89 9.17 8.80 9.07 2.3M
2023-12-13 8.27 8.77 8.18 8.73 2.3M
2023-12-12 8.18 8.31 8.07 8.25 1.3M
2023-12-11 8.35 8.41 8.15 8.18 1.4M
2023-12-08 8.13 8.41 8.09 8.37 1.3M
2023-12-07 8.12 8.20 7.97 8.18 1.3M
2023-12-06 8.34 8.44 8.06 8.13 1.6M
2023-12-05 8.30 8.39 8.18 8.28 1.7M
2023-12-04 8.07 8.35 8.07 8.32 2.9M
2023-12-01 8.00 8.22 7.97 8.21 1.5M
2023-11-30 8.02 8.06 7.95 8.01 1.3M
2023-11-29 8.04 8.14 7.97 8.01 1.5M
2023-11-28 7.80 7.94 7.73 7.91 1.3M
2023-11-27 7.86 7.87 7.75 7.80 1.2M
2023-11-24 7.89 7.95 7.82 7.85 0.6M
2023-11-22 8.04 8.10 7.90 7.94 0.9M
2023-11-21 7.98 8.01 7.91 7.97 0.7M
2023-11-20 7.91 8.02 7.83 8.01 0.9M
2023-11-17 7.90 7.98 7.80 7.92 1.0M
2023-11-16 7.96 7.99 7.77 7.81 0.9M
2023-11-15 7.87 8.00 7.80 7.97 0.8M
2023-11-14 7.78 8.02 7.78 7.85 1.0M
2023-11-13 7.48 7.54 7.36 7.51 0.7M
2023-11-10 7.50 7.63 7.43 7.56 0.9M
2023-11-09 7.80 7.86 7.33 7.41 1.4M
2023-11-08 7.70 7.87 7.62 7.78 1.4M
2023-11-07 7.78 7.85 7.33 7.63 2.1M
2023-11-06 7.91 7.96 7.73 7.84 1.3M
2023-11-03 7.86 8.02 7.86 7.91 1.3M
2023-11-02 7.34 7.71 7.28 7.66 1.4M
2023-11-01 6.80 7.21 6.72 7.19 1.5M
2023-10-31 6.53 6.94 6.53 6.83 1.3M
2023-10-30 6.57 6.59 6.35 6.48 1.2M
2023-10-27 6.59 6.74 6.47 6.51 1.3M
2023-10-26 6.34 6.68 6.34 6.57 1.3M
2023-10-25 6.79 6.86 6.39 6.39 2.5M
2023-10-24 7.12 7.17 6.90 6.91 2.2M
2023-10-23 7.29 7.32 6.98 7.20 1.2M
2023-10-20 7.51 7.64 7.38 7.38 1.4M
2023-10-19 7.76 7.79 7.48 7.49 1.4M
2023-10-18 8.15 8.15 7.76 7.78 1.7M
2023-10-17 8.24 8.36 8.12 8.21 0.9M
2023-10-16 8.37 8.41 8.21 8.31 1.2M
2023-10-13 8.69 8.69 8.26 8.29 1.0M
2023-10-12 8.77 8.79 8.48 8.63 0.8M
2023-10-11 8.75 8.82 8.71 8.79 0.6M
2023-10-10 8.68 8.88 8.67 8.72 0.8M
2023-10-09 8.45 8.73 8.44 8.67 1.0M
2023-10-06 8.55 8.72 8.50 8.52 1.0M
2023-10-05 8.55 8.77 8.41 8.68 1.7M
2023-10-04 9.54 9.58 8.86 9.05 2.7M
2023-10-03 9.80 9.82 9.45 9.48 1.7M
2023-10-02 10.10 10.16 9.76 9.83 2.1M
2023-09-29 9.98 10.20 9.97 10.01 1.0M
2023-09-28 9.81 9.94 9.68 9.88 1.3M
2023-09-27 9.96 10.05 9.75 9.81 1.0M
2023-09-26 10.09 10.10 9.85 9.88 1.2M
2023-09-25 10.08 10.24 10.08 10.14 0.6M
2023-09-22 10.11 10.27 10.07 10.18 0.8M
2023-09-21 10.56 10.60 10.07 10.08 1.3M
2023-09-20 10.85 10.88 10.63 10.63 0.7M
2023-09-19 10.88 11.01 10.78 10.81 0.5M
2023-09-18 10.95 10.99 10.83 10.85 0.9M
2023-09-15 10.77 10.96 10.62 10.95 1.3M
2023-09-14 10.80 10.92 10.76 10.76 1.2M
2023-09-13 10.83 10.86 10.75 10.75 1.6M
2023-09-12 10.86 11.07 10.74 10.78 1.7M
2023-09-11 10.88 10.95 10.82 10.88 0.5M
2023-09-08 10.76 10.98 10.76 10.80 0.5M
2023-09-07 10.77 10.92 10.72 10.73 0.5M
2023-09-06 10.92 10.99 10.72 10.81 0.8M
2023-09-05 11.22 11.29 10.91 10.92 2.4M
2023-09-01 11.29 11.42 11.26 11.29 0.6M
2023-08-31 11.24 11.31 11.20 11.25 0.8M
2023-08-30 11.32 11.36 11.16 11.20 0.9M
2023-08-29 11.11 11.44 11.03 11.40 0.9M
2023-08-28 10.84 11.14 10.81 11.14 1.2M
2023-08-25 10.76 10.86 10.64 10.77 0.6M
2023-08-24 10.69 10.83 10.61 10.67 0.6M
2023-08-23 10.42 10.70 10.40 10.68 0.5M
2023-08-22 10.45 10.51 10.38 10.39 0.5M
2023-08-21 10.46 10.46 10.30 10.40 0.6M
2023-08-18 10.37 10.56 10.29 10.46 0.5M
2023-08-17 10.59 10.72 10.43 10.43 0.5M
2023-08-16 10.78 10.82 10.57 10.57 0.5M
2023-08-15 10.85 10.90 10.62 10.79 0.7M
2023-08-14 11.07 11.08 10.90 10.93 0.7M
2023-08-11 11.25 11.27 11.08 11.09 0.8M
2023-08-10 11.45 11.46 11.20 11.26 0.9M
2023-08-09 11.50 11.50 11.32 11.37 0.9M
2023-08-08 11.50 11.54 11.34 11.47 1.8M
2023-08-07 11.51 11.75 11.46 11.65 0.7M
2023-08-04 11.34 11.58 11.23 11.43 0.7M
2023-08-03 11.60 11.62 11.31 11.31 0.6M
2023-08-02 11.76 11.81 11.57 11.69 0.6M
2023-08-01 11.90 11.95 11.71 11.81 0.8M
2023-07-31 12.12 12.21 11.95 12.01 0.7M
2023-07-28 12.00 12.20 11.89 12.13 0.7M
2023-07-27 12.32 12.37 11.88 11.95 0.9M
2023-07-26 12.05 12.30 12.05 12.24 0.4M
2023-07-25 11.84 12.17 11.80 12.05 0.7M
2023-07-24 11.73 11.91 11.71 11.86 0.5M
2023-07-21 11.79 11.81 11.66 11.70 0.5M
2023-07-20 11.87 11.87 11.64 11.71 0.6M
2023-07-19 11.74 11.89 11.74 11.86 0.6M
2023-07-18 11.55 11.87 11.50 11.74 0.5M
2023-07-17 11.53 11.60 11.38 11.55 0.6M
2023-07-14 11.57 11.57 11.40 11.51 0.5M
2023-07-13 11.44 11.66 11.36 11.57 0.7M
2023-07-12 11.40 11.43 11.25 11.31 0.7M
2023-07-11 11.14 11.31 11.11 11.13 0.6M
2023-07-10 10.80 11.18 10.76 11.14 0.7M
2023-07-07 10.64 10.95 10.60 10.83 0.8M
2023-07-06 10.88 10.88 10.36 10.64 1.1M
2023-07-05 11.26 11.27 10.98 11.00 0.7M
2023-07-03 11.44 11.50 11.23 11.26 0.5M
2023-06-30 11.56 11.57 11.34 11.47 0.9M
2023-06-29 11.91 11.98 11.78 11.93 1.2M
2023-06-28 11.85 11.92 11.71 11.91 0.7M
2023-06-27 11.60 11.80 11.46 11.80 0.7M
2023-06-26 11.12 11.60 11.11 11.54 0.9M
2023-06-23 11.25 11.30 11.10 11.10 1.5M
2023-06-22 11.55 11.57 11.33 11.37 0.7M
2023-06-21 11.37 11.62 11.29 11.54 1.0M
2023-06-20 11.26 11.42 11.22 11.38 1.0M
2023-06-16 11.45 11.47 11.27 11.27 1.8M
2023-06-15 11.04 11.49 11.02 11.39 1.2M
2023-06-14 11.29 11.29 10.93 11.05 1.5M
2023-06-13 11.16 11.29 11.11 11.20 1.3M
2023-06-12 10.77 11.11 10.73 11.04 1.1M
2023-06-09 10.54 10.75 10.54 10.74 0.5M
2023-06-08 10.58 10.68 10.48 10.58 0.5M
2023-06-07 10.83 10.83 10.53 10.56 1.0M
2023-06-06 10.50 10.75 10.47 10.72 1.3M
2023-06-05 10.88 10.88 10.51 10.52 1.7M
2023-06-02 10.90 10.96 10.74 10.83 3.5M
2023-06-01 10.64 10.86 10.59 10.79 2.0M
2023-05-31 10.57 10.72 10.50 10.60 1.2M
2023-05-30 10.33 10.78 10.33 10.71 0.9M
2023-05-26 9.89 10.29 9.72 10.27 0.9M
2023-05-25 10.05 10.07 9.73 9.83 1.4M
2023-05-24 10.39 10.42 10.03 10.12 0.9M
2023-05-23 10.68 10.80 10.41 10.42 0.9M
2023-05-22 10.62 10.66 10.52 10.53 0.6M
2023-05-19 10.92 10.93 10.53 10.60 0.6M
2023-05-18 10.66 10.85 10.62 10.81 0.6M
2023-05-17 10.63 10.73 10.55 10.69 0.6M
2023-05-16 10.72 10.78 10.55 10.57 0.4M
2023-05-15 10.69 10.82 10.63 10.80 0.8M
2023-05-12 10.75 10.78 10.58 10.67 0.6M
2023-05-11 10.69 10.76 10.62 10.75 0.9M
2023-05-10 10.24 10.92 10.24 10.87 1.3M
2023-05-09 10.11 10.15 10.00 10.00 0.8M
2023-05-08 10.16 10.25 10.03 10.20 0.6M
2023-05-05 9.93 10.14 9.91 10.08 0.7M
2023-05-04 9.70 9.82 9.51 9.75 0.9M
2023-05-03 9.84 10.10 9.73 9.74 1.0M
2023-05-02 10.25 10.25 9.48 9.78 1.5M
2023-05-01 10.56 10.63 10.23 10.25 0.7M
2023-04-28 10.47 10.67 10.45 10.61 0.7M
2023-04-27 10.37 10.53 10.33 10.37 0.7M
2023-04-26 10.30 10.46 10.23 10.28 0.6M
2023-04-25 10.42 10.48 10.24 10.26 0.6M
2023-04-24 10.55 10.62 10.27 10.51 0.6M
2023-04-21 10.59 10.61 10.43 10.59 0.4M
2023-04-20 10.40 10.55 10.35 10.55 0.6M
2023-04-19 10.29 10.55 10.25 10.49 0.6M
2023-04-18 10.56 10.60 10.31 10.37 0.6M
2023-04-17 10.30 10.58 10.22 10.56 0.8M
2023-04-14 10.37 10.42 10.12 10.25 0.8M
2023-04-13 10.38 10.45 10.17 10.37 0.9M
2023-04-12 10.46 10.51 10.29 10.39 0.7M
2023-04-11 10.45 10.49 10.28 10.32 1.1M
2023-04-10 10.72 10.74 10.05 10.39 1.4M
2023-04-06 10.76 10.82 10.63 10.76 1.2M
2023-04-05 11.09 11.45 11.07 11.15 1.5M
2023-04-04 11.00 11.12 10.80 11.09 1.6M
2023-04-03 11.09 11.13 10.80 10.92 1.3M
2023-03-31 10.88 11.09 10.80 11.09 0.9M
2023-03-30 10.77 10.79 10.60 10.76 0.7M
2023-03-29 10.67 10.72 10.55 10.69 0.9M
2023-03-28 10.60 10.77 10.45 10.46 2.2M
2023-03-27 11.00 11.25 10.91 11.21 1.3M
2023-03-24 10.40 10.91 10.31 10.82 0.8M
2023-03-23 10.89 11.12 10.40 10.48 1.0M
2023-03-22 11.00 11.16 10.77 10.78 0.8M
2023-03-21 11.12 11.18 10.98 11.04 1.0M
2023-03-20 10.83 11.01 10.82 10.91 0.8M
2023-03-17 11.13 11.14 10.68 10.76 1.3M
2023-03-16 10.96 11.25 10.73 11.20 1.0M
2023-03-15 11.01 11.23 10.89 11.08 1.1M
2023-03-14 10.98 11.54 10.90 11.29 1.6M
2023-03-13 10.71 10.85 10.45 10.65 1.4M
2023-03-10 11.54 11.55 10.86 10.98 1.4M
2023-03-09 12.17 12.20 11.51 11.52 1.1M
2023-03-08 12.25 12.25 12.00 12.16 1.0M
2023-03-07 12.31 12.38 12.06 12.14 0.9M
2023-03-06 12.32 12.38 12.22 12.30 1.1M
2023-03-03 12.38 12.47 12.15 12.22 3.3M
2023-03-02 12.18 12.30 12.01 12.28 0.9M
2023-03-01 12.50 12.52 12.15 12.21 0.8M
2023-02-28 12.51 12.64 12.49 12.53 0.9M
2023-02-27 13.01 13.01 12.49 12.53 2.7M
2023-02-24 12.91 12.95 12.71 12.83 1.8M
2023-02-23 13.22 13.35 12.91 13.10 0.8M
2023-02-22 12.99 13.27 12.78 13.10 1.6M
2023-02-21 13.45 13.52 13.07 13.12 0.8M
2023-02-17 13.75 13.75 13.52 13.67 0.5M
2023-02-16 13.60 13.90 13.46 13.75 0.4M
2023-02-15 13.77 13.86 13.57 13.81 0.6M
2023-02-14 13.80 13.95 13.66 13.84 0.4M
2023-02-13 13.80 13.93 13.75 13.90 0.3M
2023-02-10 13.77 13.89 13.65 13.76 0.4M
2023-02-09 14.50 14.58 13.75 13.81 0.7M
2023-02-08 14.32 14.39 14.13 14.32 0.4M
2023-02-07 14.31 14.49 14.16 14.31 0.6M
2023-02-06 14.90 15.01 14.28 14.35 0.7M
2023-02-03 15.29 15.39 14.99 15.06 0.9M
2023-02-02 15.40 15.56 15.32 15.39 0.7M
2023-02-01 14.77 15.33 14.69 15.20 0.9M
2023-01-31 14.56 14.78 14.51 14.69 0.7M
2023-01-30 14.69 14.74 14.37 14.43 0.6M
2023-01-27 14.25 14.77 14.25 14.73 0.7M
2023-01-26 14.20 14.38 14.13 14.38 0.5M
2023-01-25 14.08 14.21 13.96 14.12 0.5M
2023-01-24 14.20 14.27 14.11 14.14 0.3M
2023-01-23 14.22 14.34 14.12 14.26 0.6M
2023-01-20 14.00 14.26 13.85 14.25 0.5M
2023-01-19 13.88 14.00 13.71 13.98 0.5M
2023-01-18 13.96 14.06 13.67 13.96 0.9M
2023-01-17 14.07 14.12 13.83 13.86 0.5M
2023-01-13 13.88 14.05 13.81 14.02 0.4M
2023-01-12 13.83 14.12 13.71 13.98 0.8M
2023-01-11 13.36 13.79 13.34 13.70 1.1M
2023-01-10 12.88 13.28 12.76 13.26 0.8M
2023-01-09 12.79 13.10 12.76 12.94 0.9M
2023-01-06 12.74 12.83 12.48 12.75 1.6M
2023-01-05 13.50 13.56 13.21 13.43 1.5M
2023-01-04 13.44 13.74 13.34 13.54 1.2M
2023-01-03 12.88 13.39 12.88 13.16 1.1M