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 | ₩39,975 | ₩40,055 | ₩39,201 | ₩39,388 | -1.47% | 502.9만 |
| 2026.10.08 | ₩40,162 | ₩40,602 | ₩39,868 | ₩40,162 | 0.00% | 391.9만 |
| 2026.10.07 | ₩40,055 | ₩40,736 | ₩39,855 | ₩40,709 | +1.63% | 444.8만 |
| 2026.10.06 | ₩41,016 | ₩41,189 | ₩40,442 | ₩40,549 | -1.14% | 409.5만 |
| 2026.10.05 | ₩40,936 | ₩41,056 | ₩40,135 | ₩40,709 | -0.55% | 364.6만 |
| 2026.10.02 | ₩41,243 | ₩41,763 | ₩40,629 | ₩40,923 | -0.78% | 387.8만 |
| 2026.10.01 | ₩40,228 | ₩40,936 | ₩39,708 | ₩40,602 | +0.93% | 507.3만 |
| 2026.09.30 | ₩40,589 | ₩40,762 | ₩40,242 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,255 |
| -0.82% |
| 412.6만 |
| 2026.09.29 | ₩40,535 | ₩40,829 | ₩40,002 | ₩40,602 | +0.16% | 399.1만 |
|---|
| 2026.09.28 | ₩40,789 | ₩40,842 | ₩39,521 | ₩40,616 | -0.43% | 548.1만 |
|---|
| 2026.09.25 | ₩41,176 | ₩41,523 | ₩40,602 | ₩41,270 | +0.23% | 737.5만 |
|---|
| 2026.09.24 | ₩40,709 | ₩41,016 | ₩40,055 | ₩40,949 | +0.59% | 697만 |
|---|
| 2026.09.23 | ₩40,575 | ₩41,310 | ₩40,375 | ₩41,029 | +1.12% | 431.9만 |
|---|
| 2026.09.22 | ₩40,976 | ₩42,217 | ₩40,509 | ₩41,176 | +0.49% | 478.9만 |
|---|
| 2026.09.21 | ₩41,456 | ₩41,990 | ₩41,216 | ₩41,884 | +1.03% | 419.1만 |
|---|
| 2026.09.18 | ₩40,322 | ₩40,882 | ₩39,921 | ₩40,749 | +1.06% | 694.3만 |
|---|
| 2026.09.17 | ₩40,909 | ₩41,149 | ₩40,322 | ₩40,335 | -1.40% | 420.8만 |
|---|
| 2026.09.16 | ₩41,189 | ₩41,443 | ₩39,454 | ₩40,148 | -2.53% | 467.7만 |
|---|
| 2026.09.15 | ₩41,884 | ₩42,137 | ₩40,869 | ₩41,083 | -1.91% | 436.8만 |
|---|
| 2026.09.14 | ₩42,337 | ₩42,631 | ₩41,523 | ₩42,057 | -0.66% | 353.8만 |
|---|
| 2026.09.11 | ₩43,512 | ₩43,846 | ₩42,925 | ₩43,085 | -0.98% | 328.7만 |
|---|
| 2026.09.10 | ₩42,631 | ₩43,272 | ₩42,217 | ₩42,618 | -0.03% | 338.4만 |
|---|
| 2026.09.09 | ₩43,232 | ₩43,458 | ₩42,818 | ₩42,831 | -0.93% | 299.9만 |
|---|
| 2026.09.08 | ₩44,046 | ₩44,393 | ₩43,138 | ₩43,165 | -2.00% | 240.6만 |
|---|
| 2026.09.04 | ₩43,138 | ₩44,500 | ₩43,111 | ₩44,139 | +2.32% | 286.1만 |
|---|
| 2026.09.03 | ₩42,951 | ₩43,779 | ₩42,925 | ₩43,659 | +1.65% | 347만 |
|---|
| 2026.09.02 | ₩42,698 | ₩43,672 | ₩42,244 | ₩42,337 | -0.84% | 302.1만 |
|---|
| 2026.09.01 | ₩43,098 | ₩44,406 | ₩42,137 | ₩42,698 | -0.93% | 482.1만 |
|---|
| 2026.08.31 | ₩43,672 | ₩43,966 | ₩43,378 | ₩43,752 | +0.18% | 439.5만 |
|---|
| 2026.08.28 | ₩44,593 | ₩44,927 | ₩43,565 | ₩43,859 | -1.65% | 277.7만 |
|---|
| 2026.08.27 | ₩43,979 | ₩44,913 | ₩43,846 | ₩44,460 | +1.09% | 262.9만 |
|---|
| 2026.08.26 | ₩43,685 | ₩44,460 | ₩43,205 | ₩44,019 | +0.76% | 362.2만 |
|---|
| 2026.08.25 | ₩43,472 | ₩44,046 | ₩43,218 | ₩43,672 | +0.46% | 291.7만 |
|---|
| 2026.08.24 | ₩42,804 | ₩43,565 | ₩42,578 | ₩43,312 | +1.18% | 280.3만 |
|---|
| 2026.08.21 | ₩42,564 | ₩43,138 | ₩42,337 | ₩42,738 | +0.41% | 309.5만 |
|---|
| 2026.08.20 | ₩42,871 | ₩43,178 | ₩41,643 | ₩41,857 | -2.37% | 446.8만 |
|---|
| 2026.08.19 | ₩43,779 | ₩43,779 | ₩42,818 | ₩42,991 | -1.80% | 326.8만 |
|---|
| 2026.08.18 | ₩43,258 | ₩43,539 | ₩42,604 | ₩43,218 | -0.09% | 406.1만 |
|---|
| 2026.08.17 | ₩43,298 | ₩43,779 | ₩42,925 | ₩43,472 | +0.40% | 404.8만 |
|---|
| 2026.08.14 | ₩42,711 | ₩43,592 | ₩42,578 | ₩43,445 | +1.72% | 443.4만 |
|---|
| 2026.08.13 | ₩42,311 | ₩43,258 | ₩42,244 | ₩43,192 | +2.08% | 374.7만 |
|---|
| 2026.08.12 | ₩42,324 | ₩42,457 | ₩41,510 | ₩42,097 | -0.54% | 638.2만 |
|---|
| 2026.08.11 | ₩42,324 | ₩43,045 | ₩41,830 | ₩41,857 | -1.10% | 347.5만 |
|---|
| 2026.08.10 | ₩41,977 | ₩42,938 | ₩41,643 | ₩42,364 | +0.92% | 418.5만 |
|---|
| 2026.08.07 | ₩42,484 | ₩42,604 | ₩42,070 | ₩42,150 | -0.79% | 461.9만 |
|---|
| 2026.08.06 | ₩42,711 | ₩43,445 | ₩42,284 | ₩42,297 | -0.97% | 520.8만 |
|---|
| 2026.08.05 | ₩42,711 | ₩43,298 | ₩42,377 | ₩42,724 | +0.03% | 686.2만 |
|---|
| 2026.08.04 | ₩41,843 | ₩42,791 | ₩41,723 | ₩42,711 | +2.07% | 586.6만 |
|---|
| 2026.08.03 | ₩39,601 | ₩41,270 | ₩39,574 | ₩41,256 | +4.18% | 476.7만 |
|---|
| 2026.07.31 | ₩39,681 | ₩39,935 | ₩39,094 | ₩39,508 | -0.44% | 472.3만 |
|---|
| 2026.07.30 | ₩38,026 | ₩39,481 | ₩37,572 | ₩39,267 | +3.26% | 439.4만 |
|---|
| 2026.07.29 | ₩38,694 | ₩39,201 | ₩37,185 | ₩37,466 | -3.17% | 641.3만 |
|---|
| 2026.07.28 | ₩39,881 | ₩40,522 | ₩38,787 | ₩39,281 | -1.51% | 853.8만 |
|---|
| 2026.07.27 | ₩40,562 | ₩40,882 | ₩39,574 | ₩40,188 | -0.92% | 734.6만 |
|---|
| 2026.07.24 | ₩40,122 | ₩40,535 | ₩39,788 | ₩39,948 | -0.43% | 333.6만 |
|---|
| 2026.07.23 | ₩40,215 | ₩40,696 | ₩39,721 | ₩39,775 | -1.10% | 355.8만 |
|---|
| 2026.07.22 | ₩40,042 | ₩40,923 | ₩39,935 | ₩40,709 | +1.67% | 569.6만 |
|---|
| 2026.07.21 | ₩39,935 | ₩40,549 | ₩39,548 | ₩40,175 | +0.60% | 438.1만 |
|---|
| 2026.07.20 | ₩39,721 | ₩40,242 | ₩39,401 | ₩39,588 | -0.34% | 464.7만 |
|---|
| 2026.07.17 | ₩39,708 | ₩39,935 | ₩39,121 | ₩39,548 | -0.40% | 579.9만 |
|---|
| 2026.07.16 | ₩40,042 | ₩41,403 | ₩40,042 | ₩40,442 | +1.00% | 466.9만 |
|---|
| 2026.07.15 | ₩39,107 | ₩40,749 | ₩38,694 | ₩40,442 | +3.41% | 626.5만 |
|---|
| 2026.07.14 | ₩38,173 | ₩38,467 | ₩37,853 | ₩38,347 | +0.45% | 410.9만 |
|---|
| 2026.07.13 | ₩38,814 | ₩38,907 | ₩37,586 | ₩37,906 | -2.34% | 476.6만 |
|---|
| 2026.07.10 | ₩39,147 | ₩39,614 | ₩38,453 | ₩38,680 | -1.19% | 399.2만 |
|---|
| 2026.07.09 | ₩36,411 | ₩38,306 | ₩36,411 | ₩38,186 | +4.88% | 455.7만 |
|---|
| 2026.07.08 | ₩35,971 | ₩36,398 | ₩35,423 | ₩36,077 | +0.30% | 674.6만 |
|---|
| 2026.07.07 | ₩37,185 | ₩37,252 | ₩36,224 | ₩36,571 | -1.65% | 401만 |
|---|
| 2026.07.06 | ₩36,238 | ₩37,305 | ₩35,997 | ₩37,145 | +2.50% | 286만 |
|---|
| 2026.07.02 | ₩36,638 | ₩36,945 | ₩35,490 | ₩36,051 | -1.60% | 317.3만 |
|---|
| 2026.07.01 | ₩35,157 | ₩36,571 | ₩35,010 | ₩35,811 | +1.86% | 521.9만 |
|---|
| 2026.06.30 | ₩35,170 | ₩35,517 | ₩35,036 | ₩35,223 | +0.15% | 500.9만 |
|---|
| 2026.06.29 | ₩34,636 | ₩35,263 | ₩34,369 | ₩35,103 | +1.35% | 414.7만 |
|---|
| 2026.06.26 | ₩34,903 | ₩35,290 | ₩34,543 | ₩34,916 | +0.04% | 644.1만 |
|---|
| 2026.06.25 | ₩35,277 | ₩35,610 | ₩34,316 | ₩34,529 | -2.12% | 399만 |
|---|
| 2026.06.24 | ₩35,984 | ₩36,131 | ₩34,155 | ₩34,663 | -3.67% | 874.7만 |
|---|
| 2026.06.23 | ₩37,652 | ₩38,026 | ₩35,624 | ₩36,064 | -4.22% | 1127.3만 |
|---|
| 2026.06.22 | ₩37,679 | ₩38,413 | ₩37,452 | ₩38,413 | +1.95% | 365.7만 |
|---|
| 2026.06.18 | ₩38,920 | ₩39,107 | ₩37,119 | ₩37,559 | -3.50% | 1186.8만 |
|---|
| 2026.06.17 | ₩38,987 | ₩39,574 | ₩38,240 | ₩38,427 | -1.44% | 577.7만 |
|---|
| 2026.06.16 | ₩39,281 | ₩39,494 | ₩38,827 | ₩38,974 | -0.78% | 290.1만 |
|---|
| 2026.06.15 | ₩39,508 | ₩39,801 | ₩38,774 | ₩38,840 | -1.69% | 334만 |
|---|
| 2026.06.12 | ₩38,226 | ₩38,880 | ₩38,013 | ₩38,600 | +0.98% | 302.5만 |
|---|
| 2026.06.11 | ₩36,812 | ₩37,773 | ₩36,478 | ₩37,759 | +2.57% | 525.3만 |
|---|
| 2026.06.10 | ₩36,838 | ₩37,746 | ₩36,451 | ₩36,651 | -0.51% | 462.6만 |
|---|
| 2026.06.09 | ₩37,225 | ₩38,093 | ₩36,344 | ₩37,252 | +0.07% | 613.2만 |
|---|
| 2026.06.08 | ₩37,159 | ₩37,559 | ₩36,625 | ₩36,772 | -1.04% | 603만 |
|---|
| 2026.06.05 | ₩37,372 | ₩37,492 | ₩36,331 | ₩36,505 | -2.32% | 677.7만 |
|---|
| 2026.06.04 | ₩36,318 | ₩37,759 | ₩36,144 | ₩37,599 | +3.53% | 292.5만 |
|---|
| 2026.06.03 | ₩36,077 | ₩36,318 | ₩35,664 | ₩35,957 | -0.33% | 392.9만 |
|---|
| 2026.06.02 | ₩36,651 | ₩37,492 | ₩36,064 | ₩36,812 | +0.44% | 832.3만 |
|---|
| 2026.06.01 | ₩37,479 | ₩38,040 | ₩36,411 | ₩36,865 | -1.64% | 846.1만 |
|---|
| 2026.05.29 | ₩37,426 | ₩38,320 | ₩37,092 | ₩37,986 | +1.50% | 797.3만 |
|---|
| 2026.05.28 | ₩36,505 | ₩37,586 | ₩36,171 | ₩37,452 | +2.60% | 470.1만 |
|---|
| 2026.05.27 | ₩37,199 | ₩37,199 | ₩36,545 | ₩36,852 | -0.93% | 226.5만 |
|---|
| 2026.05.26 | ₩36,451 | ₩36,972 | ₩36,438 | ₩36,958 | +1.39% | 266.7만 |
|---|
| 2026.05.22 | ₩36,131 | ₩36,438 | ₩36,037 | ₩36,104 | -0.07% | 260.4만 |
|---|
| 2026.05.21 | ₩35,557 | ₩36,238 | ₩35,410 | ₩36,011 | +1.28% | 438.6만 |
|---|
| 2026.05.20 | ₩35,677 | ₩36,251 | ₩35,183 | ₩36,011 | +0.94% | 423.3만 |
|---|
| 2026.05.19 | ₩36,344 | ₩36,465 | ₩35,317 | ₩35,330 | -2.79% | 779.8만 |
|---|
| 2026.05.18 | ₩36,264 | ₩36,838 | ₩36,051 | ₩36,558 | +0.81% | 269.4만 |
|---|
| 2026.05.15 | ₩36,384 | ₩36,425 | ₩35,637 | ₩36,198 | -0.51% | 408.4만 |
|---|
| 2026.05.14 | ₩37,999 | ₩38,173 | ₩36,705 | ₩37,012 | -2.60% | 444.3만 |
|---|
| 2026.05.13 | ₩37,773 | ₩37,773 | ₩36,638 | ₩37,492 | -0.74% | 483.9만 |
|---|
| 2026.05.12 | ₩37,359 | ₩37,986 | ₩36,972 | ₩37,879 | +1.39% | 521.1만 |
|---|
| 2026.05.11 | ₩36,918 | ₩37,359 | ₩36,772 | ₩37,359 | +1.19% | 386.6만 |
|---|
| 2026.05.08 | ₩36,158 | ₩36,865 | ₩35,757 | ₩36,825 | +1.85% | 488.4만 |
|---|
| 2026.05.07 | ₩36,731 | ₩36,958 | ₩35,717 | ₩35,811 | -2.51% | 483.2만 |
|---|
| 2026.05.06 | ₩36,505 | ₩37,025 | ₩36,144 | ₩36,505 | 0.00% | 504.3만 |
|---|
| 2026.05.05 | ₩34,996 | ₩36,131 | ₩34,796 | ₩35,811 | +2.33% | 528.9만 |
|---|
| 2026.05.04 | ₩34,356 | ₩35,464 | ₩34,356 | ₩34,756 | +1.17% | 387.6만 |
|---|
| 2026.05.01 | ₩35,090 | ₩35,317 | ₩34,503 | ₩34,556 | -1.52% | 341.2만 |
|---|
| 2026.04.30 | ₩34,182 | ₩35,063 | ₩33,755 | ₩34,983 | +2.34% | 622.2만 |
|---|
| 2026.04.29 | ₩34,382 | ₩34,583 | ₩33,862 | ₩34,222 | -0.47% | 747.4만 |
|---|
| 2026.04.28 | ₩33,555 | ₩35,357 | ₩32,887 | ₩34,516 | +2.86% | 1078.5만 |
|---|
| 2026.04.27 | ₩34,062 | ₩34,583 | ₩33,768 | ₩34,009 | -0.16% | 888.9만 |
|---|
| 2026.04.24 | ₩33,902 | ₩34,436 | ₩33,595 | ₩34,049 | +0.43% | 623만 |
|---|
| 2026.04.23 | ₩33,822 | ₩34,476 | ₩33,381 | ₩33,862 | +0.12% | 480.3만 |
|---|
| 2026.04.22 | ₩33,742 | ₩34,236 | ₩33,475 | ₩34,115 | +1.11% | 544.9만 |
|---|
| 2026.04.21 | ₩33,301 | ₩34,115 | ₩33,288 | ₩33,328 | +0.08% | 425.3만 |
|---|
| 2026.04.20 | ₩32,794 | ₩33,542 | ₩32,794 | ₩33,301 | +1.55% | 772만 |
|---|
| 2026.04.17 | ₩32,647 | ₩33,488 | ₩32,434 | ₩33,114 | +1.43% | 768.2만 |
|---|
| 2026.04.16 | ₩32,994 | ₩33,208 | ₩31,246 | ₩32,047 | -2.87% | 884.7만 |
|---|
| 2026.04.15 | ₩33,181 | ₩33,568 | ₩32,741 | ₩32,981 | -0.60% | 558.8만 |
|---|
| 2026.04.14 | ₩32,767 | ₩33,288 | ₩32,687 | ₩32,994 | +0.69% | 707.8만 |
|---|
| 2026.04.13 | ₩31,086 | ₩32,447 | ₩31,032 | ₩32,434 | +4.34% | 485.7만 |
|---|
| 2026.04.10 | ₩31,299 | ₩31,886 | ₩31,206 | ₩31,473 | +0.55% | 412.6만 |
|---|
| 2026.04.09 | ₩32,153 | ₩32,180 | ₩31,326 | ₩31,459 | -2.16% | 750.6만 |
|---|
| 2026.04.08 | ₩31,900 | ₩32,447 | ₩31,766 | ₩32,314 | +1.30% | 610.8만 |
|---|
| 2026.04.07 | ₩30,018 | ₩30,605 | ₩29,124 | ₩30,392 | +1.25% | 853.7만 |
|---|
| 2026.04.06 | ₩31,940 | ₩31,980 | ₩30,165 | ₩30,538 | -4.39% | 1108.5만 |
|---|
| 2026.04.02 | ₩31,259 | ₩32,634 | ₩31,126 | ₩32,220 | +3.07% | 303.8만 |
|---|
| 2026.04.01 | ₩32,701 | ₩33,088 | ₩32,367 | ₩32,460 | -0.73% | 454.9만 |
|---|
| 2026.03.31 | ₩31,846 | ₩32,594 | ₩31,433 | ₩32,420 | +1.80% | 562.6만 |
|---|
| 2026.03.30 | ₩31,326 | ₩31,753 | ₩30,805 | ₩31,086 | -0.77% | 353.5만 |
|---|
| 2026.03.27 | ₩31,860 | ₩31,873 | ₩30,845 | ₩30,966 | -2.81% | 419만 |
|---|
| 2026.03.26 | ₩32,007 | ₩32,487 | ₩31,753 | ₩32,167 | +0.50% | 389.2만 |
|---|
| 2026.03.25 | ₩32,500 | ₩32,834 | ₩31,993 | ₩32,514 | +0.04% | 354.1만 |
|---|
| 2026.03.24 | ₩31,272 | ₩32,434 | ₩31,166 | ₩32,007 | +2.35% | 390.3만 |
|---|
| 2026.03.23 | ₩32,033 | ₩32,447 | ₩31,593 | ₩31,726 | -0.96% | 574.7만 |
|---|
| 2026.03.20 | ₩31,099 | ₩31,246 | ₩30,432 | ₩30,979 | -0.39% | 912.2만 |
|---|
| 2026.03.19 | ₩30,739 | ₩31,499 | ₩30,632 | ₩31,112 | +1.22% | 429.2만 |
|---|
| 2026.03.18 | ₩31,366 | ₩32,127 | ₩31,206 | ₩31,259 | -0.34% | 419만 |
|---|
| 2026.03.17 | ₩31,339 | ₩31,940 | ₩31,339 | ₩31,673 | +1.06% | 390.2만 |
|---|
| 2026.03.16 | ₩31,379 | ₩31,606 | ₩30,725 | ₩30,739 | -2.04% | 406만 |
|---|
| 2026.03.13 | ₩30,899 | ₩31,326 | ₩30,605 | ₩30,699 | -0.65% | 387.7만 |
|---|
| 2026.03.12 | ₩30,832 | ₩31,246 | ₩30,258 | ₩30,565 | -0.87% | 515.4만 |
|---|
| 2026.03.11 | ₩31,833 | ₩32,033 | ₩30,939 | ₩31,967 | +0.42% | 520.3만 |
|---|
| 2026.03.10 | ₩31,927 | ₩32,767 | ₩31,473 | ₩31,993 | +0.21% | 518.2만 |
|---|
| 2026.03.09 | ₩30,925 | ₩31,980 | ₩29,911 | ₩31,873 | +3.06% | 608.9만 |
|---|
| 2026.03.06 | ₩31,953 | ₩32,127 | ₩30,925 | ₩31,593 | -1.13% | 987.8만 |
|---|
| 2026.03.05 | ₩33,368 | ₩34,129 | ₩32,340 | ₩33,008 | -1.08% | 616.6만 |
|---|
| 2026.03.04 | ₩34,115 | ₩34,382 | ₩33,515 | ₩33,715 | -1.17% | 614.3만 |
|---|
| 2026.03.03 | ₩33,501 | ₩34,503 | ₩33,021 | ₩33,808 | +0.92% | 601.9만 |
|---|
| 2026.03.02 | ₩34,035 | ₩35,250 | ₩33,875 | ₩34,876 | +2.47% | 511.7만 |
|---|
| 2026.02.27 | ₩35,343 | ₩35,437 | ₩34,342 | ₩35,050 | -0.83% | 529.3만 |
|---|
| 2026.02.26 | ₩35,917 | ₩36,398 | ₩35,610 | ₩36,158 | +0.67% | 336.7만 |
|---|
| 2026.02.25 | ₩35,063 | ₩35,837 | ₩34,769 | ₩35,744 | +1.94% | 326.5만 |
|---|
| 2026.02.24 | ₩33,929 | ₩35,250 | ₩33,622 | ₩34,863 | +2.75% | 471.6만 |
|---|
| 2026.02.23 | ₩35,116 | ₩35,183 | ₩33,261 | ₩33,648 | -4.18% | 440.4만 |
|---|
| 2026.02.20 | ₩34,996 | ₩35,530 | ₩34,503 | ₩35,330 | +0.95% | 473.9만 |
|---|
| 2026.02.19 | ₩35,370 | ₩35,570 | ₩34,516 | ₩35,183 | -0.53% | 258.1만 |
|---|
| 2026.02.18 | ₩35,277 | ₩36,064 | ₩34,983 | ₩35,690 | +1.17% | 625.9만 |
|---|
| 2026.02.17 | ₩35,504 | ₩35,997 | ₩35,010 | ₩35,237 | -0.75% | 547.6만 |
|---|
| 2026.02.13 | ₩35,010 | ₩35,464 | ₩34,316 | ₩35,397 | +1.11% | 378.7만 |
|---|
| 2026.02.12 | ₩35,917 | ₩36,211 | ₩33,808 | ₩35,010 | -2.53% | 861만 |
|---|
| 2026.02.11 | ₩37,092 | ₩37,092 | ₩34,583 | ₩35,290 | -4.86% | 603.5만 |
|---|
| 2026.02.10 | ₩36,238 | ₩36,985 | ₩35,824 | ₩36,425 | +0.52% | 683.7만 |
|---|
| 2026.02.09 | ₩35,570 | ₩36,398 | ₩35,570 | ₩35,891 | +0.90% | 515.4만 |
|---|
| 2026.02.06 | ₩35,237 | ₩35,997 | ₩34,930 | ₩35,797 | +1.59% | 623.9만 |
|---|
| 2026.02.05 | ₩35,330 | ₩35,597 | ₩34,249 | ₩34,396 | -2.64% | 885.1만 |
|---|
| 2026.02.04 | ₩35,624 | ₩36,398 | ₩34,876 | ₩35,824 | +0.56% | 1206.6만 |
|---|
| 2026.02.03 | ₩36,651 | ₩36,932 | ₩34,422 | ₩35,410 | -3.39% | 685만 |
|---|
| 2026.02.02 | ₩36,251 | ₩36,838 | ₩35,730 | ₩36,585 | +0.92% | 617만 |
|---|
| 2026.01.30 | ₩36,865 | ₩37,679 | ₩36,211 | ₩36,425 | -1.19% | 1081.3만 |
|---|
| 2026.01.29 | ₩37,145 | ₩37,639 | ₩36,278 | ₩36,998 | -0.40% | 498.5만 |
|---|
| 2026.01.28 | ₩35,904 | ₩37,265 | ₩35,784 | ₩36,785 | +2.45% | 867.5만 |
|---|
| 2026.01.27 | ₩39,054 | ₩39,054 | ₩35,383 | ₩36,251 | -7.18% | 1182.6만 |
|---|
| 2026.01.26 | ₩38,106 | ₩38,427 | ₩37,986 | ₩38,213 | +0.28% | 704.5만 |
|---|
| 2026.01.23 | ₩38,760 | ₩38,880 | ₩37,799 | ₩37,906 | -2.20% | 441.2만 |
|---|
| 2026.01.22 | ₩39,348 | ₩39,521 | ₩38,800 | ₩39,027 | -0.81% | 425.3만 |
|---|
| 2026.01.21 | ₩38,253 | ₩39,441 | ₩37,826 | ₩38,934 | +1.78% | 520.5만 |
|---|
| 2026.01.20 | ₩38,226 | ₩38,680 | ₩37,185 | ₩37,252 | -2.55% | 607.3만 |
|---|
| 2026.01.16 | ₩39,014 | ₩39,388 | ₩38,867 | ₩39,294 | +0.72% | 482.3만 |
|---|
| 2026.01.15 | ₩37,973 | ₩39,308 | ₩37,893 | ₩39,227 | +3.30% | 506.2만 |
|---|
| 2026.01.14 | ₩37,799 | ₩38,066 | ₩37,305 | ₩37,706 | -0.25% | 972.5만 |
|---|
| 2026.01.13 | ₩38,440 | ₩38,507 | ₩37,733 | ₩37,773 | -1.74% | 598.2만 |
|---|
| 2026.01.12 | ₩37,773 | ₩38,774 | ₩37,532 | ₩38,387 | +1.63% | 647.4만 |
|---|
| 2026.01.09 | ₩37,773 | ₩38,226 | ₩37,332 | ₩38,133 | +0.95% | 556.3만 |
|---|
| 2026.01.08 | ₩36,932 | ₩37,919 | ₩36,905 | ₩37,733 | +2.17% | 438.2만 |
|---|
| 2026.01.07 | ₩37,506 | ₩37,572 | ₩36,611 | ₩36,958 | -1.46% | 416.2만 |
|---|
| 2026.01.06 | ₩37,572 | ₩37,826 | ₩37,065 | ₩37,706 | +0.36% | 651.7만 |
|---|
| 2026.01.05 | ₩35,957 | ₩37,959 | ₩35,957 | ₩37,586 | +4.53% | 896만 |
|---|
| 2026.01.02 | ₩35,277 | ₩35,997 | ₩35,143 | ₩35,957 | +1.93% | 329.5만 |
|---|
| 2025.12.31 | ₩35,330 | ₩35,437 | ₩35,063 | ₩35,063 | -0.76% | 293.8만 |
|---|
| 2025.12.30 | ₩35,891 | ₩35,984 | ₩35,263 | ₩35,317 | -1.60% | 266.3만 |
|---|
| 2025.12.29 | ₩35,904 | ₩35,917 | ₩35,530 | ₩35,824 | -0.22% | 335.9만 |
|---|
| 2025.12.26 | ₩36,358 | ₩36,384 | ₩35,891 | ₩35,984 | -1.03% | 238.6만 |
|---|
| 2025.12.24 | ₩36,344 | ₩36,398 | ₩36,184 | ₩36,318 | -0.07% | 129.7만 |
|---|
| 2025.12.23 | ₩36,451 | ₩36,611 | ₩36,104 | ₩36,158 | -0.81% | 403.7만 |
|---|
| 2025.12.22 | ₩36,224 | ₩36,678 | ₩36,198 | ₩36,491 | +0.74% | 601만 |
|---|
| 2025.12.19 | ₩35,437 | ₩36,278 | ₩35,277 | ₩36,037 | +1.69% | 908만 |
|---|
| 2025.12.18 | ₩35,624 | ₩36,144 | ₩35,183 | ₩35,343 | -0.79% | 451.2만 |
|---|
| 2025.12.17 | ₩35,490 | ₩35,811 | ₩35,143 | ₩35,237 | -0.71% | 571.5만 |
|---|
| 2025.12.16 | ₩34,783 | ₩35,170 | ₩34,569 | ₩34,743 | -0.12% | 480.5만 |
|---|
| 2025.12.15 | ₩35,303 | ₩35,544 | ₩34,716 | ₩34,756 | -1.55% | 440.3만 |
|---|
| 2025.12.12 | ₩36,224 | ₩36,251 | ₩34,916 | ₩35,050 | -3.24% | 561.2만 |
|---|
| 2025.12.11 | ₩35,757 | ₩36,451 | ₩35,664 | ₩36,037 | +0.78% | 495.3만 |
|---|
| 2025.12.10 | ₩35,584 | ₩36,037 | ₩34,649 | ₩35,944 | +1.01% | 486.9만 |
|---|
| 2025.12.09 | ₩34,129 | ₩35,544 | ₩34,129 | ₩35,423 | +3.79% | 477.6만 |
|---|
| 2025.12.08 | ₩35,023 | ₩35,023 | ₩33,969 | ₩34,449 | -1.64% | 604.5만 |
|---|
| 2025.12.05 | ₩33,702 | ₩35,223 | ₩33,635 | ₩35,023 | +3.92% | 1194.3만 |
|---|
| 2025.12.04 | ₩32,954 | ₩34,302 | ₩32,821 | ₩33,648 | +2.11% | 868.6만 |
|---|
| 2025.12.03 | ₩32,380 | ₩33,008 | ₩32,380 | ₩32,554 | +0.54% | 634만 |
|---|
| 2025.12.02 | ₩32,968 | ₩33,008 | ₩32,314 | ₩32,354 | -1.86% | 588.7만 |
|---|
| 2025.12.01 | ₩32,394 | ₩32,994 | ₩31,993 | ₩32,914 | +1.61% | 792만 |
|---|
| 2025.11.28 | ₩32,754 | ₩32,847 | ₩32,554 | ₩32,634 | -0.37% | 138.8만 |
|---|
| 2025.11.26 | ₩32,434 | ₩33,088 | ₩32,354 | ₩32,741 | +0.95% | 355.6만 |
|---|
| 2025.11.25 | ₩31,700 | ₩32,500 | ₩31,259 | ₩32,340 | +2.02% | 380.1만 |
|---|
| 2025.11.24 | ₩31,086 | ₩31,940 | ₩30,885 | ₩31,780 | +2.23% | 321.8만 |
|---|
| 2025.11.21 | ₩30,432 | ₩31,166 | ₩29,791 | ₩30,992 | +1.84% | 612.9만 |
|---|
| 2025.11.20 | ₩31,126 | ₩31,700 | ₩30,271 | ₩30,298 | -2.66% | 429.6만 |
|---|
| 2025.11.19 | ₩30,218 | ₩30,765 | ₩30,125 | ₩30,592 | +1.24% | 280.8만 |
|---|
| 2025.11.18 | ₩29,751 | ₩30,659 | ₩29,497 | ₩30,245 | +1.66% | 408.9만 |
|---|
| 2025.11.17 | ₩31,179 | ₩31,272 | ₩29,684 | ₩29,951 | -3.94% | 336만 |
|---|
| 2025.11.14 | ₩31,419 | ₩31,940 | ₩30,899 | ₩31,393 | -0.08% | 389.3만 |
|---|
| 2025.11.13 | ₩32,661 | ₩32,781 | ₩31,886 | ₩32,007 | -2.00% | 314.9만 |
|---|
| 2025.11.12 | ₩32,180 | ₩32,994 | ₩32,140 | ₩32,914 | +2.28% | 334.3만 |
|---|
| 2025.11.11 | ₩31,553 | ₩32,380 | ₩31,539 | ₩31,873 | +1.02% | 394.9만 |
|---|
| 2025.11.10 | ₩31,726 | ₩31,833 | ₩31,166 | ₩31,553 | -0.55% | 318.3만 |
|---|
| 2025.11.07 | ₩30,939 | ₩31,219 | ₩30,165 | ₩31,192 | +0.82% | 539.4만 |
|---|
| 2025.11.06 | ₩31,246 | ₩31,753 | ₩30,792 | ₩31,219 | -0.09% | 521.2만 |
|---|
| 2025.11.05 | ₩31,139 | ₩31,433 | ₩30,725 | ₩31,192 | +0.17% | 395.8만 |
|---|
| 2025.11.04 | ₩31,059 | ₩31,513 | ₩30,899 | ₩31,019 | -0.13% | 417.5만 |
|---|
| 2025.11.03 | ₩31,606 | ₩31,633 | ₩31,032 | ₩31,473 | -0.42% | 371.3만 |
|---|
| 2025.10.31 | ₩31,379 | ₩31,766 | ₩31,259 | ₩31,633 | +0.81% | 589.9만 |
|---|
| 2025.10.30 | ₩32,073 | ₩32,314 | ₩31,299 | ₩31,339 | -2.29% | 433.1만 |
|---|
| 2025.10.29 | ₩31,927 | ₩32,821 | ₩31,806 | ₩32,167 | +0.75% | 1098.2만 |
|---|
| 2025.10.28 | ₩31,446 | ₩33,034 | ₩31,259 | ₩31,980 | +1.70% | 1049.3만 |
|---|
| 2025.10.27 | ₩30,805 | ₩31,953 | ₩30,805 | ₩31,313 | +1.65% | 1079.8만 |
|---|
| 2025.10.24 | ₩30,712 | ₩31,740 | ₩27,589 | ₩30,699 | -0.04% | 2362.1만 |
|---|
| 2025.10.23 | ₩30,618 | ₩30,685 | ₩30,071 | ₩30,271 | -1.13% | 378.7만 |
|---|
| 2025.10.22 | ₩30,659 | ₩30,792 | ₩30,071 | ₩30,405 | -0.83% | 289.2만 |
|---|
| 2025.10.21 | ₩30,392 | ₩30,832 | ₩30,325 | ₩30,618 | +0.75% | 380.8만 |
|---|
| 2025.10.20 | ₩30,685 | ₩30,779 | ₩30,432 | ₩30,485 | -0.65% | 544.5만 |
|---|
| 2025.10.17 | ₩30,458 | ₩30,605 | ₩29,911 | ₩30,418 | -0.13% | 380.3만 |
|---|
| 2025.10.16 | ₩31,620 | ₩31,646 | ₩30,258 | ₩30,432 | -3.76% | 371.6만 |
|---|
| 2025.10.15 | ₩31,673 | ₩32,007 | ₩31,059 | ₩31,499 | -0.55% | 313.1만 |
|---|
| 2025.10.14 | ₩30,605 | ₩31,700 | ₩30,365 | ₩31,299 | +2.27% | 726.2만 |
|---|
| 2025.10.13 | ₩30,712 | ₩31,206 | ₩30,472 | ₩31,086 | +1.22% | 561.4만 |
|---|
| 2025.10.10 | ₩32,073 | ₩32,487 | ₩29,951 | ₩29,991 | -6.49% | 639.7만 |
|---|