시장 데이터를 불러오는 중
전체 종목
Invesco Ltd Common Stock 과거 주가
Invesco Ltd Common Stock · IVZ · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Ltd Common Stock · IVZ · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,160 | ₩40,240 | ₩39,382 | ₩39,570 | -1.47% | 502.9만 |
| 2026.10.08 | ₩40,348 | ₩40,790 | ₩40,053 | ₩40,348 | 0.00% | 391.9만 |
| 2026.10.07 | ₩40,240 | ₩40,924 | ₩40,039 | ₩40,897 | +1.63% | 444.8만 |
| 2026.10.06 | ₩41,206 | ₩41,380 | ₩40,629 | ₩40,737 | -1.14% | 409.5만 |
| 2026.10.05 | ₩41,125 | ₩41,246 | ₩40,321 | ₩40,897 | -0.55% | 364.6만 |
| 2026.10.02 | ₩41,434 | ₩41,957 | ₩40,817 | ₩41,112 | -0.78% | 387.8만 |
| 2026.10.01 | ₩40,415 | ₩41,125 | ₩39,892 | ₩40,790 | +0.93% | 507.3만 |
| 2026.09.30 | ₩40,777 | ₩40,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,442 |
| -0.82% |
| 412.6만 |
| 2026.09.29 | ₩40,723 | ₩41,018 | ₩40,187 | ₩40,790 | +0.16% | 399.1만 |
|---|
| 2026.09.28 | ₩40,978 | ₩41,032 | ₩39,704 | ₩40,804 | -0.43% | 548.1만 |
|---|
| 2026.09.25 | ₩41,367 | ₩41,715 | ₩40,790 | ₩41,461 | +0.23% | 737.5만 |
|---|
| 2026.09.24 | ₩40,897 | ₩41,206 | ₩40,240 | ₩41,139 | +0.59% | 697만 |
|---|
| 2026.09.23 | ₩40,763 | ₩41,501 | ₩40,562 | ₩41,219 | +1.12% | 431.9만 |
|---|
| 2026.09.22 | ₩41,166 | ₩42,413 | ₩40,696 | ₩41,367 | +0.49% | 478.9만 |
|---|
| 2026.09.21 | ₩41,648 | ₩42,185 | ₩41,407 | ₩42,077 | +1.03% | 419.1만 |
|---|
| 2026.09.18 | ₩40,509 | ₩41,072 | ₩40,106 | ₩40,938 | +1.06% | 694.3만 |
|---|
| 2026.09.17 | ₩41,099 | ₩41,340 | ₩40,509 | ₩40,522 | -1.40% | 420.8만 |
|---|
| 2026.09.16 | ₩41,380 | ₩41,635 | ₩39,637 | ₩40,334 | -2.53% | 467.7만 |
|---|
| 2026.09.15 | ₩42,077 | ₩42,332 | ₩41,058 | ₩41,273 | -1.91% | 436.8만 |
|---|
| 2026.09.14 | ₩42,533 | ₩42,828 | ₩41,715 | ₩42,252 | -0.66% | 353.8만 |
|---|
| 2026.09.11 | ₩43,713 | ₩44,049 | ₩43,123 | ₩43,284 | -0.98% | 328.7만 |
|---|
| 2026.09.10 | ₩42,828 | ₩43,472 | ₩42,413 | ₩42,815 | -0.03% | 338.4만 |
|---|
| 2026.09.09 | ₩43,432 | ₩43,660 | ₩43,016 | ₩43,029 | -0.93% | 299.9만 |
|---|
| 2026.09.08 | ₩44,250 | ₩44,598 | ₩43,338 | ₩43,365 | -2.00% | 240.6만 |
|---|
| 2026.09.04 | ₩43,338 | ₩44,706 | ₩43,311 | ₩44,344 | +2.32% | 286.1만 |
|---|
| 2026.09.03 | ₩43,150 | ₩43,982 | ₩43,123 | ₩43,861 | +1.65% | 347만 |
|---|
| 2026.09.02 | ₩42,895 | ₩43,874 | ₩42,439 | ₩42,533 | -0.84% | 302.1만 |
|---|
| 2026.09.01 | ₩43,298 | ₩44,612 | ₩42,332 | ₩42,895 | -0.93% | 482.1만 |
|---|
| 2026.08.31 | ₩43,874 | ₩44,169 | ₩43,579 | ₩43,955 | +0.18% | 439.5만 |
|---|
| 2026.08.28 | ₩44,799 | ₩45,135 | ₩43,767 | ₩44,062 | -1.65% | 277.7만 |
|---|
| 2026.08.27 | ₩44,183 | ₩45,121 | ₩44,049 | ₩44,665 | +1.09% | 262.9만 |
|---|
| 2026.08.26 | ₩43,888 | ₩44,665 | ₩43,405 | ₩44,223 | +0.76% | 362.2만 |
|---|
| 2026.08.25 | ₩43,673 | ₩44,250 | ₩43,418 | ₩43,874 | +0.46% | 291.7만 |
|---|
| 2026.08.24 | ₩43,003 | ₩43,767 | ₩42,775 | ₩43,512 | +1.18% | 280.3만 |
|---|
| 2026.08.21 | ₩42,761 | ₩43,338 | ₩42,533 | ₩42,936 | +0.41% | 309.5만 |
|---|
| 2026.08.20 | ₩43,070 | ₩43,378 | ₩41,836 | ₩42,051 | -2.37% | 446.8만 |
|---|
| 2026.08.19 | ₩43,982 | ₩43,982 | ₩43,016 | ₩43,190 | -1.80% | 326.8만 |
|---|
| 2026.08.18 | ₩43,459 | ₩43,740 | ₩42,802 | ₩43,418 | -0.09% | 406.1만 |
|---|
| 2026.08.17 | ₩43,499 | ₩43,982 | ₩43,123 | ₩43,673 | +0.40% | 404.8만 |
|---|
| 2026.08.14 | ₩42,909 | ₩43,794 | ₩42,775 | ₩43,646 | +1.72% | 443.4만 |
|---|
| 2026.08.13 | ₩42,507 | ₩43,459 | ₩42,439 | ₩43,392 | +2.08% | 374.7만 |
|---|
| 2026.08.12 | ₩42,520 | ₩42,654 | ₩41,702 | ₩42,292 | -0.54% | 638.2만 |
|---|
| 2026.08.11 | ₩42,520 | ₩43,244 | ₩42,024 | ₩42,051 | -1.10% | 347.5만 |
|---|
| 2026.08.10 | ₩42,171 | ₩43,137 | ₩41,836 | ₩42,560 | +0.92% | 418.5만 |
|---|
| 2026.08.07 | ₩42,681 | ₩42,802 | ₩42,265 | ₩42,346 | -0.79% | 461.9만 |
|---|
| 2026.08.06 | ₩42,909 | ₩43,646 | ₩42,480 | ₩42,493 | -0.97% | 520.8만 |
|---|
| 2026.08.05 | ₩42,909 | ₩43,499 | ₩42,574 | ₩42,922 | +0.03% | 686.2만 |
|---|
| 2026.08.04 | ₩42,037 | ₩42,989 | ₩41,917 | ₩42,909 | +2.07% | 586.6만 |
|---|
| 2026.08.03 | ₩39,785 | ₩41,461 | ₩39,758 | ₩41,447 | +4.18% | 476.7만 |
|---|
| 2026.07.31 | ₩39,865 | ₩40,120 | ₩39,275 | ₩39,691 | -0.44% | 472.3만 |
|---|
| 2026.07.30 | ₩38,202 | ₩39,664 | ₩37,746 | ₩39,449 | +3.26% | 439.4만 |
|---|
| 2026.07.29 | ₩38,873 | ₩39,382 | ₩37,357 | ₩37,639 | -3.17% | 641.3만 |
|---|
| 2026.07.28 | ₩40,066 | ₩40,710 | ₩38,967 | ₩39,463 | -1.51% | 853.8만 |
|---|
| 2026.07.27 | ₩40,750 | ₩41,072 | ₩39,758 | ₩40,374 | -0.92% | 734.6만 |
|---|
| 2026.07.24 | ₩40,307 | ₩40,723 | ₩39,972 | ₩40,133 | -0.43% | 333.6만 |
|---|
| 2026.07.23 | ₩40,401 | ₩40,884 | ₩39,905 | ₩39,959 | -1.10% | 355.8만 |
|---|
| 2026.07.22 | ₩40,227 | ₩41,112 | ₩40,120 | ₩40,897 | +1.67% | 569.6만 |
|---|
| 2026.07.21 | ₩40,120 | ₩40,737 | ₩39,731 | ₩40,361 | +0.60% | 438.1만 |
|---|
| 2026.07.20 | ₩39,905 | ₩40,428 | ₩39,583 | ₩39,771 | -0.34% | 464.7만 |
|---|
| 2026.07.17 | ₩39,892 | ₩40,120 | ₩39,302 | ₩39,731 | -0.40% | 579.9만 |
|---|
| 2026.07.16 | ₩40,227 | ₩41,595 | ₩40,227 | ₩40,629 | +1.00% | 466.9만 |
|---|
| 2026.07.15 | ₩39,288 | ₩40,938 | ₩38,873 | ₩40,629 | +3.41% | 626.5만 |
|---|
| 2026.07.14 | ₩38,350 | ₩38,645 | ₩38,028 | ₩38,524 | +0.45% | 410.9만 |
|---|
| 2026.07.13 | ₩38,993 | ₩39,087 | ₩37,760 | ₩38,082 | -2.34% | 476.6만 |
|---|
| 2026.07.10 | ₩39,329 | ₩39,798 | ₩38,631 | ₩38,859 | -1.19% | 399.2만 |
|---|
| 2026.07.09 | ₩36,580 | ₩38,484 | ₩36,580 | ₩38,363 | +4.88% | 455.7만 |
|---|
| 2026.07.08 | ₩36,137 | ₩36,566 | ₩35,587 | ₩36,245 | +0.30% | 674.6만 |
|---|
| 2026.07.07 | ₩37,357 | ₩37,425 | ₩36,392 | ₩36,741 | -1.65% | 401만 |
|---|
| 2026.07.06 | ₩36,405 | ₩37,478 | ₩36,164 | ₩37,317 | +2.50% | 286만 |
|---|
| 2026.07.02 | ₩36,808 | ₩37,116 | ₩35,655 | ₩36,218 | -1.60% | 317.3만 |
|---|
| 2026.07.01 | ₩35,319 | ₩36,741 | ₩35,172 | ₩35,976 | +1.86% | 521.9만 |
|---|
| 2026.06.30 | ₩35,333 | ₩35,681 | ₩35,199 | ₩35,386 | +0.15% | 500.9만 |
|---|
| 2026.06.29 | ₩34,796 | ₩35,427 | ₩34,528 | ₩35,266 | +1.35% | 414.7만 |
|---|
| 2026.06.26 | ₩35,065 | ₩35,453 | ₩34,702 | ₩35,078 | +0.04% | 644.1만 |
|---|
| 2026.06.25 | ₩35,440 | ₩35,775 | ₩34,475 | ₩34,689 | -2.12% | 399만 |
|---|
| 2026.06.24 | ₩36,151 | ₩36,298 | ₩34,314 | ₩34,823 | -3.67% | 874.7만 |
|---|
| 2026.06.23 | ₩37,827 | ₩38,202 | ₩35,789 | ₩36,231 | -4.22% | 1127.3만 |
|---|
| 2026.06.22 | ₩37,854 | ₩38,591 | ₩37,626 | ₩38,591 | +1.95% | 365.7만 |
|---|
| 2026.06.18 | ₩39,101 | ₩39,288 | ₩37,290 | ₩37,733 | -3.50% | 1186.8만 |
|---|
| 2026.06.17 | ₩39,168 | ₩39,758 | ₩38,417 | ₩38,605 | -1.44% | 577.7만 |
|---|
| 2026.06.16 | ₩39,463 | ₩39,677 | ₩39,007 | ₩39,154 | -0.78% | 290.1만 |
|---|
| 2026.06.15 | ₩39,691 | ₩39,986 | ₩38,953 | ₩39,020 | -1.69% | 334만 |
|---|
| 2026.06.12 | ₩38,403 | ₩39,060 | ₩38,189 | ₩38,779 | +0.98% | 302.5만 |
|---|
| 2026.06.11 | ₩36,982 | ₩37,947 | ₩36,647 | ₩37,934 | +2.57% | 525.3만 |
|---|
| 2026.06.10 | ₩37,009 | ₩37,921 | ₩36,620 | ₩36,821 | -0.51% | 462.6만 |
|---|
| 2026.06.09 | ₩37,398 | ₩38,269 | ₩36,513 | ₩37,425 | +0.07% | 613.2만 |
|---|
| 2026.06.08 | ₩37,331 | ₩37,733 | ₩36,794 | ₩36,942 | -1.04% | 603만 |
|---|
| 2026.06.05 | ₩37,545 | ₩37,666 | ₩36,499 | ₩36,674 | -2.32% | 677.7만 |
|---|
| 2026.06.04 | ₩36,486 | ₩37,934 | ₩36,312 | ₩37,773 | +3.53% | 292.5만 |
|---|
| 2026.06.03 | ₩36,245 | ₩36,486 | ₩35,829 | ₩36,124 | -0.33% | 392.9만 |
|---|
| 2026.06.02 | ₩36,821 | ₩37,666 | ₩36,231 | ₩36,982 | +0.44% | 832.3만 |
|---|
| 2026.06.01 | ₩37,652 | ₩38,216 | ₩36,580 | ₩37,036 | -1.64% | 846.1만 |
|---|
| 2026.05.29 | ₩37,599 | ₩38,497 | ₩37,264 | ₩38,162 | +1.50% | 797.3만 |
|---|
| 2026.05.28 | ₩36,674 | ₩37,760 | ₩36,338 | ₩37,626 | +2.60% | 470.1만 |
|---|
| 2026.05.27 | ₩37,371 | ₩37,371 | ₩36,714 | ₩37,022 | -0.93% | 226.5만 |
|---|
| 2026.05.26 | ₩36,620 | ₩37,143 | ₩36,607 | ₩37,130 | +1.39% | 266.7만 |
|---|
| 2026.05.22 | ₩36,298 | ₩36,607 | ₩36,204 | ₩36,271 | -0.07% | 260.4만 |
|---|
| 2026.05.21 | ₩35,722 | ₩36,405 | ₩35,574 | ₩36,177 | +1.28% | 438.6만 |
|---|
| 2026.05.20 | ₩35,842 | ₩36,419 | ₩35,346 | ₩36,177 | +0.94% | 423.3만 |
|---|
| 2026.05.19 | ₩36,513 | ₩36,633 | ₩35,480 | ₩35,494 | -2.79% | 779.8만 |
|---|
| 2026.05.18 | ₩36,432 | ₩37,009 | ₩36,218 | ₩36,727 | +0.81% | 269.4만 |
|---|
| 2026.05.15 | ₩36,553 | ₩36,593 | ₩35,802 | ₩36,365 | -0.51% | 408.4만 |
|---|
| 2026.05.14 | ₩38,175 | ₩38,350 | ₩36,875 | ₩37,183 | -2.60% | 444.3만 |
|---|
| 2026.05.13 | ₩37,947 | ₩37,947 | ₩36,808 | ₩37,666 | -0.74% | 483.9만 |
|---|
| 2026.05.12 | ₩37,532 | ₩38,162 | ₩37,143 | ₩38,055 | +1.39% | 521.1만 |
|---|
| 2026.05.11 | ₩37,089 | ₩37,532 | ₩36,942 | ₩37,532 | +1.19% | 386.6만 |
|---|
| 2026.05.08 | ₩36,325 | ₩37,036 | ₩35,923 | ₩36,995 | +1.85% | 488.4만 |
|---|
| 2026.05.07 | ₩36,902 | ₩37,130 | ₩35,882 | ₩35,976 | -2.51% | 483.2만 |
|---|
| 2026.05.06 | ₩36,674 | ₩37,197 | ₩36,312 | ₩36,674 | 0.00% | 504.3만 |
|---|
| 2026.05.05 | ₩35,158 | ₩36,298 | ₩34,957 | ₩35,976 | +2.33% | 528.9만 |
|---|
| 2026.05.04 | ₩34,515 | ₩35,628 | ₩34,515 | ₩34,917 | +1.17% | 387.6만 |
|---|
| 2026.05.01 | ₩35,252 | ₩35,480 | ₩34,662 | ₩34,716 | -1.52% | 341.2만 |
|---|
| 2026.04.30 | ₩34,340 | ₩35,225 | ₩33,911 | ₩35,145 | +2.34% | 622.2만 |
|---|
| 2026.04.29 | ₩34,542 | ₩34,743 | ₩34,019 | ₩34,381 | -0.47% | 747.4만 |
|---|
| 2026.04.28 | ₩33,710 | ₩35,520 | ₩33,040 | ₩34,676 | +2.86% | 1078.5만 |
|---|
| 2026.04.27 | ₩34,220 | ₩34,743 | ₩33,925 | ₩34,166 | -0.16% | 888.9만 |
|---|
| 2026.04.24 | ₩34,059 | ₩34,595 | ₩33,750 | ₩34,206 | +0.43% | 623만 |
|---|
| 2026.04.23 | ₩33,978 | ₩34,635 | ₩33,536 | ₩34,019 | +0.12% | 480.3만 |
|---|
| 2026.04.22 | ₩33,898 | ₩34,394 | ₩33,630 | ₩34,273 | +1.11% | 544.9만 |
|---|
| 2026.04.21 | ₩33,455 | ₩34,273 | ₩33,442 | ₩33,482 | +0.08% | 425.3만 |
|---|
| 2026.04.20 | ₩32,946 | ₩33,697 | ₩32,946 | ₩33,455 | +1.55% | 772만 |
|---|
| 2026.04.17 | ₩32,798 | ₩33,643 | ₩32,584 | ₩33,268 | +1.43% | 768.2만 |
|---|
| 2026.04.16 | ₩33,147 | ₩33,362 | ₩31,390 | ₩32,195 | -2.87% | 884.7만 |
|---|
| 2026.04.15 | ₩33,335 | ₩33,724 | ₩32,892 | ₩33,134 | -0.60% | 558.8만 |
|---|
| 2026.04.14 | ₩32,919 | ₩33,442 | ₩32,839 | ₩33,147 | +0.69% | 707.8만 |
|---|
| 2026.04.13 | ₩31,230 | ₩32,597 | ₩31,176 | ₩32,584 | +4.34% | 485.7만 |
|---|
| 2026.04.10 | ₩31,444 | ₩32,034 | ₩31,350 | ₩31,618 | +0.55% | 412.6만 |
|---|
| 2026.04.09 | ₩32,302 | ₩32,329 | ₩31,471 | ₩31,605 | -2.16% | 750.6만 |
|---|
| 2026.04.08 | ₩32,048 | ₩32,597 | ₩31,913 | ₩32,463 | +1.30% | 610.8만 |
|---|
| 2026.04.07 | ₩30,157 | ₩30,747 | ₩29,258 | ₩30,532 | +1.25% | 853.7만 |
|---|
| 2026.04.06 | ₩32,088 | ₩32,128 | ₩30,304 | ₩30,680 | -4.39% | 1108.5만 |
|---|
| 2026.04.02 | ₩31,404 | ₩32,785 | ₩31,270 | ₩32,369 | +3.07% | 303.8만 |
|---|
| 2026.04.01 | ₩32,852 | ₩33,241 | ₩32,517 | ₩32,611 | -0.73% | 454.9만 |
|---|
| 2026.03.31 | ₩31,994 | ₩32,745 | ₩31,578 | ₩32,570 | +1.80% | 562.6만 |
|---|
| 2026.03.30 | ₩31,471 | ₩31,900 | ₩30,948 | ₩31,230 | -0.77% | 353.5만 |
|---|
| 2026.03.27 | ₩32,007 | ₩32,021 | ₩30,988 | ₩31,109 | -2.81% | 419만 |
|---|
| 2026.03.26 | ₩32,155 | ₩32,638 | ₩31,900 | ₩32,316 | +0.50% | 389.2만 |
|---|
| 2026.03.25 | ₩32,651 | ₩32,986 | ₩32,141 | ₩32,664 | +0.04% | 354.1만 |
|---|
| 2026.03.24 | ₩31,417 | ₩32,584 | ₩31,310 | ₩32,155 | +2.35% | 390.3만 |
|---|
| 2026.03.23 | ₩32,182 | ₩32,597 | ₩31,739 | ₩31,873 | -0.96% | 574.7만 |
|---|
| 2026.03.20 | ₩31,243 | ₩31,390 | ₩30,573 | ₩31,122 | -0.39% | 912.2만 |
|---|
| 2026.03.19 | ₩30,881 | ₩31,645 | ₩30,774 | ₩31,256 | +1.22% | 429.2만 |
|---|
| 2026.03.18 | ₩31,511 | ₩32,275 | ₩31,350 | ₩31,404 | -0.34% | 419만 |
|---|
| 2026.03.17 | ₩31,484 | ₩32,088 | ₩31,484 | ₩31,820 | +1.06% | 390.2만 |
|---|
| 2026.03.16 | ₩31,525 | ₩31,753 | ₩30,868 | ₩30,881 | -2.04% | 406만 |
|---|
| 2026.03.13 | ₩31,042 | ₩31,471 | ₩30,747 | ₩30,841 | -0.65% | 387.7만 |
|---|
| 2026.03.12 | ₩30,975 | ₩31,390 | ₩30,398 | ₩30,707 | -0.87% | 515.4만 |
|---|
| 2026.03.11 | ₩31,980 | ₩32,182 | ₩31,082 | ₩32,115 | +0.42% | 520.3만 |
|---|
| 2026.03.10 | ₩32,074 | ₩32,919 | ₩31,618 | ₩32,141 | +0.21% | 518.2만 |
|---|
| 2026.03.09 | ₩31,069 | ₩32,128 | ₩30,050 | ₩32,021 | +3.06% | 608.9만 |
|---|
| 2026.03.06 | ₩32,101 | ₩32,275 | ₩31,069 | ₩31,739 | -1.13% | 987.8만 |
|---|
| 2026.03.05 | ₩33,523 | ₩34,287 | ₩32,490 | ₩33,160 | -1.08% | 616.6만 |
|---|
| 2026.03.04 | ₩34,273 | ₩34,542 | ₩33,670 | ₩33,871 | -1.17% | 614.3만 |
|---|
| 2026.03.03 | ₩33,657 | ₩34,662 | ₩33,174 | ₩33,965 | +0.92% | 601.9만 |
|---|
| 2026.03.02 | ₩34,193 | ₩35,413 | ₩34,032 | ₩35,038 | +2.47% | 511.7만 |
|---|
| 2026.02.27 | ₩35,507 | ₩35,601 | ₩34,501 | ₩35,212 | -0.83% | 529.3만 |
|---|
| 2026.02.26 | ₩36,084 | ₩36,566 | ₩35,775 | ₩36,325 | +0.67% | 336.7만 |
|---|
| 2026.02.25 | ₩35,225 | ₩36,003 | ₩34,930 | ₩35,909 | +1.94% | 326.5만 |
|---|
| 2026.02.24 | ₩34,086 | ₩35,413 | ₩33,777 | ₩35,024 | +2.75% | 471.6만 |
|---|
| 2026.02.23 | ₩35,279 | ₩35,346 | ₩33,415 | ₩33,804 | -4.18% | 440.4만 |
|---|
| 2026.02.20 | ₩35,158 | ₩35,695 | ₩34,662 | ₩35,494 | +0.95% | 473.9만 |
|---|
| 2026.02.19 | ₩35,534 | ₩35,735 | ₩34,676 | ₩35,346 | -0.53% | 258.1만 |
|---|
| 2026.02.18 | ₩35,440 | ₩36,231 | ₩35,145 | ₩35,856 | +1.17% | 625.9만 |
|---|
| 2026.02.17 | ₩35,668 | ₩36,164 | ₩35,172 | ₩35,400 | -0.75% | 547.6만 |
|---|
| 2026.02.13 | ₩35,172 | ₩35,628 | ₩34,475 | ₩35,561 | +1.11% | 378.7만 |
|---|
| 2026.02.12 | ₩36,084 | ₩36,379 | ₩33,965 | ₩35,172 | -2.53% | 861만 |
|---|
| 2026.02.11 | ₩37,264 | ₩37,264 | ₩34,743 | ₩35,453 | -4.86% | 603.5만 |
|---|
| 2026.02.10 | ₩36,405 | ₩37,156 | ₩35,990 | ₩36,593 | +0.52% | 683.7만 |
|---|
| 2026.02.09 | ₩35,735 | ₩36,566 | ₩35,735 | ₩36,057 | +0.90% | 515.4만 |
|---|
| 2026.02.06 | ₩35,400 | ₩36,164 | ₩35,091 | ₩35,963 | +1.59% | 623.9만 |
|---|
| 2026.02.05 | ₩35,494 | ₩35,762 | ₩34,407 | ₩34,555 | -2.64% | 885.1만 |
|---|
| 2026.02.04 | ₩35,789 | ₩36,566 | ₩35,038 | ₩35,990 | +0.56% | 1206.6만 |
|---|
| 2026.02.03 | ₩36,821 | ₩37,103 | ₩34,582 | ₩35,574 | -3.39% | 685만 |
|---|
| 2026.02.02 | ₩36,419 | ₩37,009 | ₩35,896 | ₩36,754 | +0.92% | 617만 |
|---|
| 2026.01.30 | ₩37,036 | ₩37,854 | ₩36,379 | ₩36,593 | -1.19% | 1081.3만 |
|---|
| 2026.01.29 | ₩37,317 | ₩37,813 | ₩36,446 | ₩37,170 | -0.40% | 498.5만 |
|---|
| 2026.01.28 | ₩36,070 | ₩37,438 | ₩35,950 | ₩36,955 | +2.45% | 867.5만 |
|---|
| 2026.01.27 | ₩39,235 | ₩39,235 | ₩35,547 | ₩36,419 | -7.18% | 1182.6만 |
|---|
| 2026.01.26 | ₩38,283 | ₩38,605 | ₩38,162 | ₩38,390 | +0.28% | 704.5만 |
|---|
| 2026.01.23 | ₩38,940 | ₩39,060 | ₩37,974 | ₩38,082 | -2.20% | 441.2만 |
|---|
| 2026.01.22 | ₩39,530 | ₩39,704 | ₩38,980 | ₩39,208 | -0.81% | 425.3만 |
|---|
| 2026.01.21 | ₩38,430 | ₩39,624 | ₩38,001 | ₩39,114 | +1.78% | 520.5만 |
|---|
| 2026.01.20 | ₩38,403 | ₩38,859 | ₩37,357 | ₩37,425 | -2.55% | 607.3만 |
|---|
| 2026.01.16 | ₩39,195 | ₩39,570 | ₩39,047 | ₩39,476 | +0.72% | 482.3만 |
|---|
| 2026.01.15 | ₩38,149 | ₩39,490 | ₩38,068 | ₩39,409 | +3.30% | 506.2만 |
|---|
| 2026.01.14 | ₩37,974 | ₩38,242 | ₩37,478 | ₩37,880 | -0.25% | 972.5만 |
|---|
| 2026.01.13 | ₩38,618 | ₩38,685 | ₩37,907 | ₩37,947 | -1.74% | 598.2만 |
|---|
| 2026.01.12 | ₩37,947 | ₩38,953 | ₩37,706 | ₩38,564 | +1.63% | 647.4만 |
|---|
| 2026.01.09 | ₩37,947 | ₩38,403 | ₩37,505 | ₩38,310 | +0.95% | 556.3만 |
|---|
| 2026.01.08 | ₩37,103 | ₩38,095 | ₩37,076 | ₩37,907 | +2.17% | 438.2만 |
|---|
| 2026.01.07 | ₩37,679 | ₩37,746 | ₩36,781 | ₩37,130 | -1.46% | 416.2만 |
|---|
| 2026.01.06 | ₩37,746 | ₩38,001 | ₩37,237 | ₩37,880 | +0.36% | 651.7만 |
|---|
| 2026.01.05 | ₩36,124 | ₩38,135 | ₩36,124 | ₩37,760 | +4.53% | 896만 |
|---|
| 2026.01.02 | ₩35,440 | ₩36,164 | ₩35,306 | ₩36,124 | +1.93% | 329.5만 |
|---|
| 2025.12.31 | ₩35,494 | ₩35,601 | ₩35,225 | ₩35,225 | -0.76% | 293.8만 |
|---|
| 2025.12.30 | ₩36,057 | ₩36,151 | ₩35,427 | ₩35,480 | -1.60% | 266.3만 |
|---|
| 2025.12.29 | ₩36,070 | ₩36,084 | ₩35,695 | ₩35,990 | -0.22% | 335.9만 |
|---|
| 2025.12.26 | ₩36,526 | ₩36,553 | ₩36,057 | ₩36,151 | -1.03% | 238.6만 |
|---|
| 2025.12.24 | ₩36,513 | ₩36,566 | ₩36,352 | ₩36,486 | -0.07% | 129.7만 |
|---|
| 2025.12.23 | ₩36,620 | ₩36,781 | ₩36,271 | ₩36,325 | -0.81% | 403.7만 |
|---|
| 2025.12.22 | ₩36,392 | ₩36,848 | ₩36,365 | ₩36,660 | +0.74% | 601만 |
|---|
| 2025.12.19 | ₩35,601 | ₩36,446 | ₩35,440 | ₩36,204 | +1.69% | 908만 |
|---|
| 2025.12.18 | ₩35,789 | ₩36,312 | ₩35,346 | ₩35,507 | -0.79% | 451.2만 |
|---|
| 2025.12.17 | ₩35,655 | ₩35,976 | ₩35,306 | ₩35,400 | -0.71% | 571.5만 |
|---|
| 2025.12.16 | ₩34,944 | ₩35,333 | ₩34,729 | ₩34,904 | -0.12% | 480.5만 |
|---|
| 2025.12.15 | ₩35,467 | ₩35,708 | ₩34,877 | ₩34,917 | -1.55% | 440.3만 |
|---|
| 2025.12.12 | ₩36,392 | ₩36,419 | ₩35,078 | ₩35,212 | -3.24% | 561.2만 |
|---|
| 2025.12.11 | ₩35,923 | ₩36,620 | ₩35,829 | ₩36,204 | +0.78% | 495.3만 |
|---|
| 2025.12.10 | ₩35,748 | ₩36,204 | ₩34,810 | ₩36,110 | +1.01% | 486.9만 |
|---|
| 2025.12.09 | ₩34,287 | ₩35,708 | ₩34,287 | ₩35,587 | +3.79% | 477.6만 |
|---|
| 2025.12.08 | ₩35,185 | ₩35,185 | ₩34,126 | ₩34,609 | -1.64% | 604.5만 |
|---|
| 2025.12.05 | ₩33,858 | ₩35,386 | ₩33,791 | ₩35,185 | +3.92% | 1194.3만 |
|---|
| 2025.12.04 | ₩33,107 | ₩34,461 | ₩32,973 | ₩33,804 | +2.11% | 868.6만 |
|---|
| 2025.12.03 | ₩32,530 | ₩33,160 | ₩32,530 | ₩32,705 | +0.54% | 634만 |
|---|
| 2025.12.02 | ₩33,120 | ₩33,160 | ₩32,463 | ₩32,503 | -1.86% | 588.7만 |
|---|
| 2025.12.01 | ₩32,544 | ₩33,147 | ₩32,141 | ₩33,067 | +1.61% | 792만 |
|---|
| 2025.11.28 | ₩32,906 | ₩33,000 | ₩32,705 | ₩32,785 | -0.37% | 138.8만 |
|---|
| 2025.11.26 | ₩32,584 | ₩33,241 | ₩32,503 | ₩32,892 | +0.95% | 355.6만 |
|---|
| 2025.11.25 | ₩31,846 | ₩32,651 | ₩31,404 | ₩32,490 | +2.02% | 380.1만 |
|---|
| 2025.11.24 | ₩31,230 | ₩32,088 | ₩31,028 | ₩31,927 | +2.23% | 321.8만 |
|---|
| 2025.11.21 | ₩30,573 | ₩31,310 | ₩29,929 | ₩31,136 | +1.84% | 612.9만 |
|---|
| 2025.11.20 | ₩31,270 | ₩31,846 | ₩30,412 | ₩30,438 | -2.66% | 429.6만 |
|---|
| 2025.11.19 | ₩30,358 | ₩30,908 | ₩30,264 | ₩30,733 | +1.24% | 280.8만 |
|---|
| 2025.11.18 | ₩29,889 | ₩30,800 | ₩29,634 | ₩30,385 | +1.66% | 408.9만 |
|---|
| 2025.11.17 | ₩31,323 | ₩31,417 | ₩29,822 | ₩30,090 | -3.94% | 336만 |
|---|
| 2025.11.14 | ₩31,565 | ₩32,088 | ₩31,042 | ₩31,538 | -0.08% | 389.3만 |
|---|
| 2025.11.13 | ₩32,812 | ₩32,933 | ₩32,034 | ₩32,155 | -2.00% | 314.9만 |
|---|
| 2025.11.12 | ₩32,329 | ₩33,147 | ₩32,289 | ₩33,067 | +2.28% | 334.3만 |
|---|
| 2025.11.11 | ₩31,699 | ₩32,530 | ₩31,685 | ₩32,021 | +1.02% | 394.9만 |
|---|
| 2025.11.10 | ₩31,873 | ₩31,980 | ₩31,310 | ₩31,699 | -0.55% | 318.3만 |
|---|
| 2025.11.07 | ₩31,082 | ₩31,364 | ₩30,304 | ₩31,337 | +0.82% | 539.4만 |
|---|
| 2025.11.06 | ₩31,390 | ₩31,900 | ₩30,935 | ₩31,364 | -0.09% | 521.2만 |
|---|
| 2025.11.05 | ₩31,283 | ₩31,578 | ₩30,868 | ₩31,337 | +0.17% | 395.8만 |
|---|
| 2025.11.04 | ₩31,203 | ₩31,659 | ₩31,042 | ₩31,163 | -0.13% | 417.5만 |
|---|
| 2025.11.03 | ₩31,753 | ₩31,779 | ₩31,176 | ₩31,618 | -0.42% | 371.3만 |
|---|
| 2025.10.31 | ₩31,525 | ₩31,913 | ₩31,404 | ₩31,779 | +0.81% | 589.9만 |
|---|
| 2025.10.30 | ₩32,222 | ₩32,463 | ₩31,444 | ₩31,484 | -2.29% | 433.1만 |
|---|
| 2025.10.29 | ₩32,074 | ₩32,973 | ₩31,954 | ₩32,316 | +0.75% | 1098.2만 |
|---|
| 2025.10.28 | ₩31,592 | ₩33,187 | ₩31,404 | ₩32,128 | +1.70% | 1049.3만 |
|---|
| 2025.10.27 | ₩30,948 | ₩32,101 | ₩30,948 | ₩31,458 | +1.65% | 1079.8만 |
|---|
| 2025.10.24 | ₩30,854 | ₩31,887 | ₩27,716 | ₩30,841 | -0.04% | 2362.1만 |
|---|
| 2025.10.23 | ₩30,760 | ₩30,827 | ₩30,210 | ₩30,412 | -1.13% | 378.7만 |
|---|
| 2025.10.22 | ₩30,800 | ₩30,935 | ₩30,210 | ₩30,546 | -0.83% | 289.2만 |
|---|
| 2025.10.21 | ₩30,532 | ₩30,975 | ₩30,465 | ₩30,760 | +0.75% | 380.8만 |
|---|
| 2025.10.20 | ₩30,827 | ₩30,921 | ₩30,573 | ₩30,626 | -0.65% | 544.5만 |
|---|
| 2025.10.17 | ₩30,599 | ₩30,747 | ₩30,050 | ₩30,559 | -0.13% | 380.3만 |
|---|
| 2025.10.16 | ₩31,766 | ₩31,793 | ₩30,398 | ₩30,573 | -3.76% | 371.6만 |
|---|
| 2025.10.15 | ₩31,820 | ₩32,155 | ₩31,203 | ₩31,645 | -0.55% | 313.1만 |
|---|
| 2025.10.14 | ₩30,747 | ₩31,846 | ₩30,505 | ₩31,444 | +2.27% | 726.2만 |
|---|
| 2025.10.13 | ₩30,854 | ₩31,350 | ₩30,613 | ₩31,230 | +1.22% | 561.4만 |
|---|
| 2025.10.10 | ₩32,222 | ₩32,638 | ₩30,090 | ₩30,130 | -6.49% | 639.7만 |
|---|