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 | ₩39,971 | ₩40,051 | ₩39,197 | ₩39,383 | -1.47% | 502.9만 |
| 2026.10.08 | ₩40,158 | ₩40,598 | ₩39,864 | ₩40,158 | 0.00% | 391.9만 |
| 2026.10.07 | ₩40,051 | ₩40,731 | ₩39,851 | ₩40,705 | +1.63% | 444.8만 |
| 2026.10.06 | ₩41,012 | ₩41,185 | ₩40,438 | ₩40,545 | -1.14% | 409.5만 |
| 2026.10.05 | ₩40,932 | ₩41,052 | ₩40,131 | ₩40,705 | -0.55% | 364.6만 |
| 2026.10.02 | ₩41,239 | ₩41,759 | ₩40,625 | ₩40,918 | -0.78% | 387.8만 |
| 2026.10.01 | ₩40,224 | ₩40,932 | ₩39,704 | ₩40,598 | +0.93% | 507.3만 |
| 2026.09.30 | ₩40,585 | ₩40,758 | ₩40,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,251 |
| -0.82% |
| 412.6만 |
| 2026.09.29 | ₩40,531 | ₩40,825 | ₩39,997 | ₩40,598 | +0.16% | 399.1만 |
|---|
| 2026.09.28 | ₩40,785 | ₩40,838 | ₩39,517 | ₩40,611 | -0.43% | 548.1만 |
|---|
| 2026.09.25 | ₩41,172 | ₩41,519 | ₩40,598 | ₩41,265 | +0.23% | 737.5만 |
|---|
| 2026.09.24 | ₩40,705 | ₩41,012 | ₩40,051 | ₩40,945 | +0.59% | 697만 |
|---|
| 2026.09.23 | ₩40,571 | ₩41,305 | ₩40,371 | ₩41,025 | +1.12% | 431.9만 |
|---|
| 2026.09.22 | ₩40,972 | ₩42,213 | ₩40,505 | ₩41,172 | +0.49% | 478.9만 |
|---|
| 2026.09.21 | ₩41,452 | ₩41,986 | ₩41,212 | ₩41,879 | +1.03% | 419.1만 |
|---|
| 2026.09.18 | ₩40,318 | ₩40,878 | ₩39,917 | ₩40,745 | +1.06% | 694.3만 |
|---|
| 2026.09.17 | ₩40,905 | ₩41,145 | ₩40,318 | ₩40,331 | -1.40% | 420.8만 |
|---|
| 2026.09.16 | ₩41,185 | ₩41,439 | ₩39,450 | ₩40,144 | -2.53% | 467.7만 |
|---|
| 2026.09.15 | ₩41,879 | ₩42,133 | ₩40,865 | ₩41,078 | -1.91% | 436.8만 |
|---|
| 2026.09.14 | ₩42,333 | ₩42,626 | ₩41,519 | ₩42,053 | -0.66% | 353.8만 |
|---|
| 2026.09.11 | ₩43,507 | ₩43,841 | ₩42,920 | ₩43,080 | -0.98% | 328.7만 |
|---|
| 2026.09.10 | ₩42,626 | ₩43,267 | ₩42,213 | ₩42,613 | -0.03% | 338.4만 |
|---|
| 2026.09.09 | ₩43,227 | ₩43,454 | ₩42,813 | ₩42,827 | -0.93% | 299.9만 |
|---|
| 2026.09.08 | ₩44,041 | ₩44,388 | ₩43,134 | ₩43,160 | -2.00% | 240.6만 |
|---|
| 2026.09.04 | ₩43,134 | ₩44,495 | ₩43,107 | ₩44,135 | +2.32% | 286.1만 |
|---|
| 2026.09.03 | ₩42,947 | ₩43,774 | ₩42,920 | ₩43,654 | +1.65% | 347만 |
|---|
| 2026.09.02 | ₩42,693 | ₩43,667 | ₩42,239 | ₩42,333 | -0.84% | 302.1만 |
|---|
| 2026.09.01 | ₩43,094 | ₩44,401 | ₩42,133 | ₩42,693 | -0.93% | 482.1만 |
|---|
| 2026.08.31 | ₩43,667 | ₩43,961 | ₩43,374 | ₩43,748 | +0.18% | 439.5만 |
|---|
| 2026.08.28 | ₩44,588 | ₩44,922 | ₩43,561 | ₩43,854 | -1.65% | 277.7만 |
|---|
| 2026.08.27 | ₩43,974 | ₩44,909 | ₩43,841 | ₩44,455 | +1.09% | 262.9만 |
|---|
| 2026.08.26 | ₩43,681 | ₩44,455 | ₩43,200 | ₩44,014 | +0.76% | 362.2만 |
|---|
| 2026.08.25 | ₩43,467 | ₩44,041 | ₩43,214 | ₩43,667 | +0.46% | 291.7만 |
|---|
| 2026.08.24 | ₩42,800 | ₩43,561 | ₩42,573 | ₩43,307 | +1.18% | 280.3만 |
|---|
| 2026.08.21 | ₩42,560 | ₩43,134 | ₩42,333 | ₩42,733 | +0.41% | 309.5만 |
|---|
| 2026.08.20 | ₩42,867 | ₩43,174 | ₩41,639 | ₩41,852 | -2.37% | 446.8만 |
|---|
| 2026.08.19 | ₩43,774 | ₩43,774 | ₩42,813 | ₩42,987 | -1.80% | 326.8만 |
|---|
| 2026.08.18 | ₩43,254 | ₩43,534 | ₩42,600 | ₩43,214 | -0.09% | 406.1만 |
|---|
| 2026.08.17 | ₩43,294 | ₩43,774 | ₩42,920 | ₩43,467 | +0.40% | 404.8만 |
|---|
| 2026.08.14 | ₩42,707 | ₩43,587 | ₩42,573 | ₩43,441 | +1.72% | 443.4만 |
|---|
| 2026.08.13 | ₩42,306 | ₩43,254 | ₩42,239 | ₩43,187 | +2.08% | 374.7만 |
|---|
| 2026.08.12 | ₩42,320 | ₩42,453 | ₩41,505 | ₩42,093 | -0.54% | 638.2만 |
|---|
| 2026.08.11 | ₩42,320 | ₩43,040 | ₩41,826 | ₩41,852 | -1.10% | 347.5만 |
|---|
| 2026.08.10 | ₩41,973 | ₩42,933 | ₩41,639 | ₩42,360 | +0.92% | 418.5만 |
|---|
| 2026.08.07 | ₩42,480 | ₩42,600 | ₩42,066 | ₩42,146 | -0.79% | 461.9만 |
|---|
| 2026.08.06 | ₩42,707 | ₩43,441 | ₩42,279 | ₩42,293 | -0.97% | 520.8만 |
|---|
| 2026.08.05 | ₩42,707 | ₩43,294 | ₩42,373 | ₩42,720 | +0.03% | 686.2만 |
|---|
| 2026.08.04 | ₩41,839 | ₩42,787 | ₩41,719 | ₩42,707 | +2.07% | 586.6만 |
|---|
| 2026.08.03 | ₩39,597 | ₩41,265 | ₩39,570 | ₩41,252 | +4.18% | 476.7만 |
|---|
| 2026.07.31 | ₩39,677 | ₩39,931 | ₩39,090 | ₩39,504 | -0.44% | 472.3만 |
|---|
| 2026.07.30 | ₩38,022 | ₩39,477 | ₩37,568 | ₩39,263 | +3.26% | 439.4만 |
|---|
| 2026.07.29 | ₩38,689 | ₩39,197 | ₩37,181 | ₩37,462 | -3.17% | 641.3만 |
|---|
| 2026.07.28 | ₩39,877 | ₩40,518 | ₩38,783 | ₩39,277 | -1.51% | 853.8만 |
|---|
| 2026.07.27 | ₩40,558 | ₩40,878 | ₩39,570 | ₩40,184 | -0.92% | 734.6만 |
|---|
| 2026.07.24 | ₩40,117 | ₩40,531 | ₩39,784 | ₩39,944 | -0.43% | 333.6만 |
|---|
| 2026.07.23 | ₩40,211 | ₩40,691 | ₩39,717 | ₩39,770 | -1.10% | 355.8만 |
|---|
| 2026.07.22 | ₩40,037 | ₩40,918 | ₩39,931 | ₩40,705 | +1.67% | 569.6만 |
|---|
| 2026.07.21 | ₩39,931 | ₩40,545 | ₩39,544 | ₩40,171 | +0.60% | 438.1만 |
|---|
| 2026.07.20 | ₩39,717 | ₩40,238 | ₩39,397 | ₩39,584 | -0.34% | 464.7만 |
|---|
| 2026.07.17 | ₩39,704 | ₩39,931 | ₩39,117 | ₩39,544 | -0.40% | 579.9만 |
|---|
| 2026.07.16 | ₩40,037 | ₩41,399 | ₩40,037 | ₩40,438 | +1.00% | 466.9만 |
|---|
| 2026.07.15 | ₩39,103 | ₩40,745 | ₩38,689 | ₩40,438 | +3.41% | 626.5만 |
|---|
| 2026.07.14 | ₩38,169 | ₩38,463 | ₩37,849 | ₩38,342 | +0.45% | 410.9만 |
|---|
| 2026.07.13 | ₩38,810 | ₩38,903 | ₩37,582 | ₩37,902 | -2.34% | 476.6만 |
|---|
| 2026.07.10 | ₩39,143 | ₩39,610 | ₩38,449 | ₩38,676 | -1.19% | 399.2만 |
|---|
| 2026.07.09 | ₩36,407 | ₩38,302 | ₩36,407 | ₩38,182 | +4.88% | 455.7만 |
|---|
| 2026.07.08 | ₩35,967 | ₩36,394 | ₩35,420 | ₩36,074 | +0.30% | 674.6만 |
|---|
| 2026.07.07 | ₩37,181 | ₩37,248 | ₩36,221 | ₩36,567 | -1.65% | 401만 |
|---|
| 2026.07.06 | ₩36,234 | ₩37,302 | ₩35,994 | ₩37,141 | +2.50% | 286만 |
|---|
| 2026.07.02 | ₩36,634 | ₩36,941 | ₩35,486 | ₩36,047 | -1.60% | 317.3만 |
|---|
| 2026.07.01 | ₩35,153 | ₩36,567 | ₩35,006 | ₩35,807 | +1.86% | 521.9만 |
|---|
| 2026.06.30 | ₩35,166 | ₩35,513 | ₩35,033 | ₩35,220 | +0.15% | 500.9만 |
|---|
| 2026.06.29 | ₩34,632 | ₩35,260 | ₩34,365 | ₩35,099 | +1.35% | 414.7만 |
|---|
| 2026.06.26 | ₩34,899 | ₩35,286 | ₩34,539 | ₩34,913 | +0.04% | 644.1만 |
|---|
| 2026.06.25 | ₩35,273 | ₩35,607 | ₩34,312 | ₩34,526 | -2.12% | 399만 |
|---|
| 2026.06.24 | ₩35,980 | ₩36,127 | ₩34,152 | ₩34,659 | -3.67% | 874.7만 |
|---|
| 2026.06.23 | ₩37,649 | ₩38,022 | ₩35,620 | ₩36,060 | -4.22% | 1127.3만 |
|---|
| 2026.06.22 | ₩37,675 | ₩38,409 | ₩37,448 | ₩38,409 | +1.95% | 365.7만 |
|---|
| 2026.06.18 | ₩38,916 | ₩39,103 | ₩37,115 | ₩37,555 | -3.50% | 1186.8만 |
|---|
| 2026.06.17 | ₩38,983 | ₩39,570 | ₩38,236 | ₩38,423 | -1.44% | 577.7만 |
|---|
| 2026.06.16 | ₩39,277 | ₩39,490 | ₩38,823 | ₩38,970 | -0.78% | 290.1만 |
|---|
| 2026.06.15 | ₩39,504 | ₩39,797 | ₩38,770 | ₩38,836 | -1.69% | 334만 |
|---|
| 2026.06.12 | ₩38,222 | ₩38,876 | ₩38,009 | ₩38,596 | +0.98% | 302.5만 |
|---|
| 2026.06.11 | ₩36,808 | ₩37,769 | ₩36,474 | ₩37,755 | +2.57% | 525.3만 |
|---|
| 2026.06.10 | ₩36,834 | ₩37,742 | ₩36,447 | ₩36,648 | -0.51% | 462.6만 |
|---|
| 2026.06.09 | ₩37,221 | ₩38,089 | ₩36,341 | ₩37,248 | +0.07% | 613.2만 |
|---|
| 2026.06.08 | ₩37,155 | ₩37,555 | ₩36,621 | ₩36,768 | -1.04% | 603만 |
|---|
| 2026.06.05 | ₩37,368 | ₩37,488 | ₩36,327 | ₩36,501 | -2.32% | 677.7만 |
|---|
| 2026.06.04 | ₩36,314 | ₩37,755 | ₩36,140 | ₩37,595 | +3.53% | 292.5만 |
|---|
| 2026.06.03 | ₩36,074 | ₩36,314 | ₩35,660 | ₩35,954 | -0.33% | 392.9만 |
|---|
| 2026.06.02 | ₩36,648 | ₩37,488 | ₩36,060 | ₩36,808 | +0.44% | 832.3만 |
|---|
| 2026.06.01 | ₩37,475 | ₩38,036 | ₩36,407 | ₩36,861 | -1.64% | 846.1만 |
|---|
| 2026.05.29 | ₩37,422 | ₩38,316 | ₩37,088 | ₩37,982 | +1.50% | 797.3만 |
|---|
| 2026.05.28 | ₩36,501 | ₩37,582 | ₩36,167 | ₩37,448 | +2.60% | 470.1만 |
|---|
| 2026.05.27 | ₩37,195 | ₩37,195 | ₩36,541 | ₩36,848 | -0.93% | 226.5만 |
|---|
| 2026.05.26 | ₩36,447 | ₩36,968 | ₩36,434 | ₩36,955 | +1.39% | 266.7만 |
|---|
| 2026.05.22 | ₩36,127 | ₩36,434 | ₩36,034 | ₩36,100 | -0.07% | 260.4만 |
|---|
| 2026.05.21 | ₩35,553 | ₩36,234 | ₩35,406 | ₩36,007 | +1.28% | 438.6만 |
|---|
| 2026.05.20 | ₩35,673 | ₩36,247 | ₩35,180 | ₩36,007 | +0.94% | 423.3만 |
|---|
| 2026.05.19 | ₩36,341 | ₩36,461 | ₩35,313 | ₩35,326 | -2.79% | 779.8만 |
|---|
| 2026.05.18 | ₩36,261 | ₩36,834 | ₩36,047 | ₩36,554 | +0.81% | 269.4만 |
|---|
| 2026.05.15 | ₩36,381 | ₩36,421 | ₩35,633 | ₩36,194 | -0.51% | 408.4만 |
|---|
| 2026.05.14 | ₩37,995 | ₩38,169 | ₩36,701 | ₩37,008 | -2.60% | 444.3만 |
|---|
| 2026.05.13 | ₩37,769 | ₩37,769 | ₩36,634 | ₩37,488 | -0.74% | 483.9만 |
|---|
| 2026.05.12 | ₩37,355 | ₩37,982 | ₩36,968 | ₩37,875 | +1.39% | 521.1만 |
|---|
| 2026.05.11 | ₩36,914 | ₩37,355 | ₩36,768 | ₩37,355 | +1.19% | 386.6만 |
|---|
| 2026.05.08 | ₩36,154 | ₩36,861 | ₩35,753 | ₩36,821 | +1.85% | 488.4만 |
|---|
| 2026.05.07 | ₩36,728 | ₩36,955 | ₩35,713 | ₩35,807 | -2.51% | 483.2만 |
|---|
| 2026.05.06 | ₩36,501 | ₩37,021 | ₩36,140 | ₩36,501 | 0.00% | 504.3만 |
|---|
| 2026.05.05 | ₩34,993 | ₩36,127 | ₩34,793 | ₩35,807 | +2.33% | 528.9만 |
|---|
| 2026.05.04 | ₩34,352 | ₩35,460 | ₩34,352 | ₩34,752 | +1.17% | 387.6만 |
|---|
| 2026.05.01 | ₩35,086 | ₩35,313 | ₩34,499 | ₩34,552 | -1.52% | 341.2만 |
|---|
| 2026.04.30 | ₩34,179 | ₩35,059 | ₩33,752 | ₩34,979 | +2.34% | 622.2만 |
|---|
| 2026.04.29 | ₩34,379 | ₩34,579 | ₩33,858 | ₩34,219 | -0.47% | 747.4만 |
|---|
| 2026.04.28 | ₩33,551 | ₩35,353 | ₩32,884 | ₩34,512 | +2.86% | 1078.5만 |
|---|
| 2026.04.27 | ₩34,058 | ₩34,579 | ₩33,765 | ₩34,005 | -0.16% | 888.9만 |
|---|
| 2026.04.24 | ₩33,898 | ₩34,432 | ₩33,591 | ₩34,045 | +0.43% | 623만 |
|---|
| 2026.04.23 | ₩33,818 | ₩34,472 | ₩33,378 | ₩33,858 | +0.12% | 480.3만 |
|---|
| 2026.04.22 | ₩33,738 | ₩34,232 | ₩33,471 | ₩34,112 | +1.11% | 544.9만 |
|---|
| 2026.04.21 | ₩33,298 | ₩34,112 | ₩33,284 | ₩33,324 | +0.08% | 425.3만 |
|---|
| 2026.04.20 | ₩32,791 | ₩33,538 | ₩32,791 | ₩33,298 | +1.55% | 772만 |
|---|
| 2026.04.17 | ₩32,644 | ₩33,485 | ₩32,430 | ₩33,111 | +1.43% | 768.2만 |
|---|
| 2026.04.16 | ₩32,991 | ₩33,204 | ₩31,243 | ₩32,043 | -2.87% | 884.7만 |
|---|
| 2026.04.15 | ₩33,178 | ₩33,565 | ₩32,737 | ₩32,977 | -0.60% | 558.8만 |
|---|
| 2026.04.14 | ₩32,764 | ₩33,284 | ₩32,684 | ₩32,991 | +0.69% | 707.8만 |
|---|
| 2026.04.13 | ₩31,082 | ₩32,444 | ₩31,029 | ₩32,430 | +4.34% | 485.7만 |
|---|
| 2026.04.10 | ₩31,296 | ₩31,883 | ₩31,202 | ₩31,469 | +0.55% | 412.6만 |
|---|
| 2026.04.09 | ₩32,150 | ₩32,177 | ₩31,323 | ₩31,456 | -2.16% | 750.6만 |
|---|
| 2026.04.08 | ₩31,896 | ₩32,444 | ₩31,763 | ₩32,310 | +1.30% | 610.8만 |
|---|
| 2026.04.07 | ₩30,015 | ₩30,602 | ₩29,121 | ₩30,388 | +1.25% | 853.7만 |
|---|
| 2026.04.06 | ₩31,936 | ₩31,977 | ₩30,162 | ₩30,535 | -4.39% | 1108.5만 |
|---|
| 2026.04.02 | ₩31,256 | ₩32,630 | ₩31,122 | ₩32,217 | +3.07% | 303.8만 |
|---|
| 2026.04.01 | ₩32,697 | ₩33,084 | ₩32,364 | ₩32,457 | -0.73% | 454.9만 |
|---|
| 2026.03.31 | ₩31,843 | ₩32,590 | ₩31,429 | ₩32,417 | +1.80% | 562.6만 |
|---|
| 2026.03.30 | ₩31,323 | ₩31,750 | ₩30,802 | ₩31,082 | -0.77% | 353.5만 |
|---|
| 2026.03.27 | ₩31,856 | ₩31,870 | ₩30,842 | ₩30,962 | -2.81% | 419만 |
|---|
| 2026.03.26 | ₩32,003 | ₩32,484 | ₩31,750 | ₩32,163 | +0.50% | 389.2만 |
|---|
| 2026.03.25 | ₩32,497 | ₩32,831 | ₩31,990 | ₩32,510 | +0.04% | 354.1만 |
|---|
| 2026.03.24 | ₩31,269 | ₩32,430 | ₩31,162 | ₩32,003 | +2.35% | 390.3만 |
|---|
| 2026.03.23 | ₩32,030 | ₩32,444 | ₩31,590 | ₩31,723 | -0.96% | 574.7만 |
|---|
| 2026.03.20 | ₩31,096 | ₩31,243 | ₩30,428 | ₩30,976 | -0.39% | 912.2만 |
|---|
| 2026.03.19 | ₩30,735 | ₩31,496 | ₩30,629 | ₩31,109 | +1.22% | 429.2만 |
|---|
| 2026.03.18 | ₩31,363 | ₩32,123 | ₩31,202 | ₩31,256 | -0.34% | 419만 |
|---|
| 2026.03.17 | ₩31,336 | ₩31,936 | ₩31,336 | ₩31,670 | +1.06% | 390.2만 |
|---|
| 2026.03.16 | ₩31,376 | ₩31,603 | ₩30,722 | ₩30,735 | -2.04% | 406만 |
|---|
| 2026.03.13 | ₩30,896 | ₩31,323 | ₩30,602 | ₩30,695 | -0.65% | 387.7만 |
|---|
| 2026.03.12 | ₩30,829 | ₩31,243 | ₩30,255 | ₩30,562 | -0.87% | 515.4만 |
|---|
| 2026.03.11 | ₩31,830 | ₩32,030 | ₩30,936 | ₩31,963 | +0.42% | 520.3만 |
|---|
| 2026.03.10 | ₩31,923 | ₩32,764 | ₩31,469 | ₩31,990 | +0.21% | 518.2만 |
|---|
| 2026.03.09 | ₩30,922 | ₩31,977 | ₩29,908 | ₩31,870 | +3.06% | 608.9만 |
|---|
| 2026.03.06 | ₩31,950 | ₩32,123 | ₩30,922 | ₩31,590 | -1.13% | 987.8만 |
|---|
| 2026.03.05 | ₩33,365 | ₩34,125 | ₩32,337 | ₩33,004 | -1.08% | 616.6만 |
|---|
| 2026.03.04 | ₩34,112 | ₩34,379 | ₩33,511 | ₩33,711 | -1.17% | 614.3만 |
|---|
| 2026.03.03 | ₩33,498 | ₩34,499 | ₩33,018 | ₩33,805 | +0.92% | 601.9만 |
|---|
| 2026.03.02 | ₩34,032 | ₩35,246 | ₩33,872 | ₩34,873 | +2.47% | 511.7만 |
|---|
| 2026.02.27 | ₩35,340 | ₩35,433 | ₩34,339 | ₩35,046 | -0.83% | 529.3만 |
|---|
| 2026.02.26 | ₩35,914 | ₩36,394 | ₩35,607 | ₩36,154 | +0.67% | 336.7만 |
|---|
| 2026.02.25 | ₩35,059 | ₩35,833 | ₩34,766 | ₩35,740 | +1.94% | 326.5만 |
|---|
| 2026.02.24 | ₩33,925 | ₩35,246 | ₩33,618 | ₩34,859 | +2.75% | 471.6만 |
|---|
| 2026.02.23 | ₩35,113 | ₩35,180 | ₩33,258 | ₩33,645 | -4.18% | 440.4만 |
|---|
| 2026.02.20 | ₩34,993 | ₩35,527 | ₩34,499 | ₩35,326 | +0.95% | 473.9만 |
|---|
| 2026.02.19 | ₩35,366 | ₩35,567 | ₩34,512 | ₩35,180 | -0.53% | 258.1만 |
|---|
| 2026.02.18 | ₩35,273 | ₩36,060 | ₩34,979 | ₩35,687 | +1.17% | 625.9만 |
|---|
| 2026.02.17 | ₩35,500 | ₩35,994 | ₩35,006 | ₩35,233 | -0.75% | 547.6만 |
|---|
| 2026.02.13 | ₩35,006 | ₩35,460 | ₩34,312 | ₩35,393 | +1.11% | 378.7만 |
|---|
| 2026.02.12 | ₩35,914 | ₩36,207 | ₩33,805 | ₩35,006 | -2.53% | 861만 |
|---|
| 2026.02.11 | ₩37,088 | ₩37,088 | ₩34,579 | ₩35,286 | -4.86% | 603.5만 |
|---|
| 2026.02.10 | ₩36,234 | ₩36,981 | ₩35,820 | ₩36,421 | +0.52% | 683.7만 |
|---|
| 2026.02.09 | ₩35,567 | ₩36,394 | ₩35,567 | ₩35,887 | +0.90% | 515.4만 |
|---|
| 2026.02.06 | ₩35,233 | ₩35,994 | ₩34,926 | ₩35,793 | +1.59% | 623.9만 |
|---|
| 2026.02.05 | ₩35,326 | ₩35,593 | ₩34,245 | ₩34,392 | -2.64% | 885.1만 |
|---|
| 2026.02.04 | ₩35,620 | ₩36,394 | ₩34,873 | ₩35,820 | +0.56% | 1206.6만 |
|---|
| 2026.02.03 | ₩36,648 | ₩36,928 | ₩34,419 | ₩35,406 | -3.39% | 685만 |
|---|
| 2026.02.02 | ₩36,247 | ₩36,834 | ₩35,727 | ₩36,581 | +0.92% | 617만 |
|---|
| 2026.01.30 | ₩36,861 | ₩37,675 | ₩36,207 | ₩36,421 | -1.19% | 1081.3만 |
|---|
| 2026.01.29 | ₩37,141 | ₩37,635 | ₩36,274 | ₩36,995 | -0.40% | 498.5만 |
|---|
| 2026.01.28 | ₩35,900 | ₩37,261 | ₩35,780 | ₩36,781 | +2.45% | 867.5만 |
|---|
| 2026.01.27 | ₩39,050 | ₩39,050 | ₩35,380 | ₩36,247 | -7.18% | 1182.6만 |
|---|
| 2026.01.26 | ₩38,102 | ₩38,423 | ₩37,982 | ₩38,209 | +0.28% | 704.5만 |
|---|
| 2026.01.23 | ₩38,756 | ₩38,876 | ₩37,795 | ₩37,902 | -2.20% | 441.2만 |
|---|
| 2026.01.22 | ₩39,343 | ₩39,517 | ₩38,796 | ₩39,023 | -0.81% | 425.3만 |
|---|
| 2026.01.21 | ₩38,249 | ₩39,437 | ₩37,822 | ₩38,930 | +1.78% | 520.5만 |
|---|
| 2026.01.20 | ₩38,222 | ₩38,676 | ₩37,181 | ₩37,248 | -2.55% | 607.3만 |
|---|
| 2026.01.16 | ₩39,010 | ₩39,383 | ₩38,863 | ₩39,290 | +0.72% | 482.3만 |
|---|
| 2026.01.15 | ₩37,969 | ₩39,303 | ₩37,889 | ₩39,223 | +3.30% | 506.2만 |
|---|
| 2026.01.14 | ₩37,795 | ₩38,062 | ₩37,302 | ₩37,702 | -0.25% | 972.5만 |
|---|
| 2026.01.13 | ₩38,436 | ₩38,503 | ₩37,729 | ₩37,769 | -1.74% | 598.2만 |
|---|
| 2026.01.12 | ₩37,769 | ₩38,770 | ₩37,528 | ₩38,383 | +1.63% | 647.4만 |
|---|
| 2026.01.09 | ₩37,769 | ₩38,222 | ₩37,328 | ₩38,129 | +0.95% | 556.3만 |
|---|
| 2026.01.08 | ₩36,928 | ₩37,915 | ₩36,901 | ₩37,729 | +2.17% | 438.2만 |
|---|
| 2026.01.07 | ₩37,502 | ₩37,568 | ₩36,608 | ₩36,955 | -1.46% | 416.2만 |
|---|
| 2026.01.06 | ₩37,568 | ₩37,822 | ₩37,061 | ₩37,702 | +0.36% | 651.7만 |
|---|
| 2026.01.05 | ₩35,954 | ₩37,955 | ₩35,954 | ₩37,582 | +4.53% | 896만 |
|---|
| 2026.01.02 | ₩35,273 | ₩35,994 | ₩35,139 | ₩35,954 | +1.93% | 329.5만 |
|---|
| 2025.12.31 | ₩35,326 | ₩35,433 | ₩35,059 | ₩35,059 | -0.76% | 293.8만 |
|---|
| 2025.12.30 | ₩35,887 | ₩35,980 | ₩35,260 | ₩35,313 | -1.60% | 266.3만 |
|---|
| 2025.12.29 | ₩35,900 | ₩35,914 | ₩35,527 | ₩35,820 | -0.22% | 335.9만 |
|---|
| 2025.12.26 | ₩36,354 | ₩36,381 | ₩35,887 | ₩35,980 | -1.03% | 238.6만 |
|---|
| 2025.12.24 | ₩36,341 | ₩36,394 | ₩36,180 | ₩36,314 | -0.07% | 129.7만 |
|---|
| 2025.12.23 | ₩36,447 | ₩36,608 | ₩36,100 | ₩36,154 | -0.81% | 403.7만 |
|---|
| 2025.12.22 | ₩36,221 | ₩36,674 | ₩36,194 | ₩36,487 | +0.74% | 601만 |
|---|
| 2025.12.19 | ₩35,433 | ₩36,274 | ₩35,273 | ₩36,034 | +1.69% | 908만 |
|---|
| 2025.12.18 | ₩35,620 | ₩36,140 | ₩35,180 | ₩35,340 | -0.79% | 451.2만 |
|---|
| 2025.12.17 | ₩35,486 | ₩35,807 | ₩35,139 | ₩35,233 | -0.71% | 571.5만 |
|---|
| 2025.12.16 | ₩34,779 | ₩35,166 | ₩34,566 | ₩34,739 | -0.12% | 480.5만 |
|---|
| 2025.12.15 | ₩35,300 | ₩35,540 | ₩34,712 | ₩34,752 | -1.55% | 440.3만 |
|---|
| 2025.12.12 | ₩36,221 | ₩36,247 | ₩34,913 | ₩35,046 | -3.24% | 561.2만 |
|---|
| 2025.12.11 | ₩35,753 | ₩36,447 | ₩35,660 | ₩36,034 | +0.78% | 495.3만 |
|---|
| 2025.12.10 | ₩35,580 | ₩36,034 | ₩34,646 | ₩35,940 | +1.01% | 486.9만 |
|---|
| 2025.12.09 | ₩34,125 | ₩35,540 | ₩34,125 | ₩35,420 | +3.79% | 477.6만 |
|---|
| 2025.12.08 | ₩35,019 | ₩35,019 | ₩33,965 | ₩34,446 | -1.64% | 604.5만 |
|---|
| 2025.12.05 | ₩33,698 | ₩35,220 | ₩33,631 | ₩35,019 | +3.92% | 1194.3만 |
|---|
| 2025.12.04 | ₩32,951 | ₩34,299 | ₩32,817 | ₩33,645 | +2.11% | 868.6만 |
|---|
| 2025.12.03 | ₩32,377 | ₩33,004 | ₩32,377 | ₩32,550 | +0.54% | 634만 |
|---|
| 2025.12.02 | ₩32,964 | ₩33,004 | ₩32,310 | ₩32,350 | -1.86% | 588.7만 |
|---|
| 2025.12.01 | ₩32,390 | ₩32,991 | ₩31,990 | ₩32,911 | +1.61% | 792만 |
|---|
| 2025.11.28 | ₩32,751 | ₩32,844 | ₩32,550 | ₩32,630 | -0.37% | 138.8만 |
|---|
| 2025.11.26 | ₩32,430 | ₩33,084 | ₩32,350 | ₩32,737 | +0.95% | 355.6만 |
|---|
| 2025.11.25 | ₩31,696 | ₩32,497 | ₩31,256 | ₩32,337 | +2.02% | 380.1만 |
|---|
| 2025.11.24 | ₩31,082 | ₩31,936 | ₩30,882 | ₩31,776 | +2.23% | 321.8만 |
|---|
| 2025.11.21 | ₩30,428 | ₩31,162 | ₩29,788 | ₩30,989 | +1.84% | 612.9만 |
|---|
| 2025.11.20 | ₩31,122 | ₩31,696 | ₩30,268 | ₩30,295 | -2.66% | 429.6만 |
|---|
| 2025.11.19 | ₩30,215 | ₩30,762 | ₩30,121 | ₩30,589 | +1.24% | 280.8만 |
|---|
| 2025.11.18 | ₩29,748 | ₩30,655 | ₩29,494 | ₩30,242 | +1.66% | 408.9만 |
|---|
| 2025.11.17 | ₩31,176 | ₩31,269 | ₩29,681 | ₩29,948 | -3.94% | 336만 |
|---|
| 2025.11.14 | ₩31,416 | ₩31,936 | ₩30,896 | ₩31,389 | -0.08% | 389.3만 |
|---|
| 2025.11.13 | ₩32,657 | ₩32,777 | ₩31,883 | ₩32,003 | -2.00% | 314.9만 |
|---|
| 2025.11.12 | ₩32,177 | ₩32,991 | ₩32,137 | ₩32,911 | +2.28% | 334.3만 |
|---|
| 2025.11.11 | ₩31,549 | ₩32,377 | ₩31,536 | ₩31,870 | +1.02% | 394.9만 |
|---|
| 2025.11.10 | ₩31,723 | ₩31,830 | ₩31,162 | ₩31,549 | -0.55% | 318.3만 |
|---|
| 2025.11.07 | ₩30,936 | ₩31,216 | ₩30,162 | ₩31,189 | +0.82% | 539.4만 |
|---|
| 2025.11.06 | ₩31,243 | ₩31,750 | ₩30,789 | ₩31,216 | -0.09% | 521.2만 |
|---|
| 2025.11.05 | ₩31,136 | ₩31,429 | ₩30,722 | ₩31,189 | +0.17% | 395.8만 |
|---|
| 2025.11.04 | ₩31,056 | ₩31,509 | ₩30,896 | ₩31,016 | -0.13% | 417.5만 |
|---|
| 2025.11.03 | ₩31,603 | ₩31,630 | ₩31,029 | ₩31,469 | -0.42% | 371.3만 |
|---|
| 2025.10.31 | ₩31,376 | ₩31,763 | ₩31,256 | ₩31,630 | +0.81% | 589.9만 |
|---|
| 2025.10.30 | ₩32,070 | ₩32,310 | ₩31,296 | ₩31,336 | -2.29% | 433.1만 |
|---|
| 2025.10.29 | ₩31,923 | ₩32,817 | ₩31,803 | ₩32,163 | +0.75% | 1098.2만 |
|---|
| 2025.10.28 | ₩31,443 | ₩33,031 | ₩31,256 | ₩31,977 | +1.70% | 1049.3만 |
|---|
| 2025.10.27 | ₩30,802 | ₩31,950 | ₩30,802 | ₩31,309 | +1.65% | 1079.8만 |
|---|
| 2025.10.24 | ₩30,709 | ₩31,736 | ₩27,586 | ₩30,695 | -0.04% | 2362.1만 |
|---|
| 2025.10.23 | ₩30,615 | ₩30,682 | ₩30,068 | ₩30,268 | -1.13% | 378.7만 |
|---|
| 2025.10.22 | ₩30,655 | ₩30,789 | ₩30,068 | ₩30,402 | -0.83% | 289.2만 |
|---|
| 2025.10.21 | ₩30,388 | ₩30,829 | ₩30,322 | ₩30,615 | +0.75% | 380.8만 |
|---|
| 2025.10.20 | ₩30,682 | ₩30,775 | ₩30,428 | ₩30,482 | -0.65% | 544.5만 |
|---|
| 2025.10.17 | ₩30,455 | ₩30,602 | ₩29,908 | ₩30,415 | -0.13% | 380.3만 |
|---|
| 2025.10.16 | ₩31,616 | ₩31,643 | ₩30,255 | ₩30,428 | -3.76% | 371.6만 |
|---|
| 2025.10.15 | ₩31,670 | ₩32,003 | ₩31,056 | ₩31,496 | -0.55% | 313.1만 |
|---|
| 2025.10.14 | ₩30,602 | ₩31,696 | ₩30,362 | ₩31,296 | +2.27% | 726.2만 |
|---|
| 2025.10.13 | ₩30,709 | ₩31,202 | ₩30,468 | ₩31,082 | +1.22% | 561.4만 |
|---|
| 2025.10.10 | ₩32,070 | ₩32,484 | ₩29,948 | ₩29,988 | -6.49% | 639.7만 |
|---|