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 | ₩39,982 | ₩40,062 | ₩39,208 | ₩39,395 | -1.47% | 502.9만 |
| 2026.10.08 | ₩40,169 | ₩40,609 | ₩39,875 | ₩40,169 | 0.00% | 391.9만 |
| 2026.10.07 | ₩40,062 | ₩40,743 | ₩39,862 | ₩40,716 | +1.63% | 444.8만 |
| 2026.10.06 | ₩41,023 | ₩41,197 | ₩40,449 | ₩40,556 | -1.14% | 409.5만 |
| 2026.10.05 | ₩40,943 | ₩41,063 | ₩40,142 | ₩40,716 | -0.55% | 364.6만 |
| 2026.10.02 | ₩41,250 | ₩41,771 | ₩40,636 | ₩40,930 | -0.78% | 387.8만 |
| 2026.10.01 | ₩40,236 | ₩40,943 | ₩39,715 | ₩40,609 | +0.93% | 507.3만 |
| 2026.09.30 | ₩40,596 | ₩40,770 | ₩40,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,262 |
| -0.82% |
| 412.6만 |
| 2026.09.29 | ₩40,543 | ₩40,836 | ₩40,009 | ₩40,609 | +0.16% | 399.1만 |
|---|
| 2026.09.28 | ₩40,796 | ₩40,850 | ₩39,528 | ₩40,623 | -0.43% | 548.1만 |
|---|
| 2026.09.25 | ₩41,184 | ₩41,531 | ₩40,609 | ₩41,277 | +0.23% | 737.5만 |
|---|
| 2026.09.24 | ₩40,716 | ₩41,023 | ₩40,062 | ₩40,957 | +0.59% | 697만 |
|---|
| 2026.09.23 | ₩40,583 | ₩41,317 | ₩40,383 | ₩41,037 | +1.12% | 431.9만 |
|---|
| 2026.09.22 | ₩40,983 | ₩42,225 | ₩40,516 | ₩41,184 | +0.49% | 478.9만 |
|---|
| 2026.09.21 | ₩41,464 | ₩41,998 | ₩41,224 | ₩41,891 | +1.03% | 419.1만 |
|---|
| 2026.09.18 | ₩40,329 | ₩40,890 | ₩39,929 | ₩40,756 | +1.06% | 694.3만 |
|---|
| 2026.09.17 | ₩40,917 | ₩41,157 | ₩40,329 | ₩40,342 | -1.40% | 420.8만 |
|---|
| 2026.09.16 | ₩41,197 | ₩41,451 | ₩39,461 | ₩40,156 | -2.53% | 467.7만 |
|---|
| 2026.09.15 | ₩41,891 | ₩42,145 | ₩40,876 | ₩41,090 | -1.91% | 436.8만 |
|---|
| 2026.09.14 | ₩42,345 | ₩42,639 | ₩41,531 | ₩42,065 | -0.66% | 353.8만 |
|---|
| 2026.09.11 | ₩43,520 | ₩43,853 | ₩42,932 | ₩43,093 | -0.98% | 328.7만 |
|---|
| 2026.09.10 | ₩42,639 | ₩43,279 | ₩42,225 | ₩42,625 | -0.03% | 338.4만 |
|---|
| 2026.09.09 | ₩43,239 | ₩43,466 | ₩42,826 | ₩42,839 | -0.93% | 299.9만 |
|---|
| 2026.09.08 | ₩44,054 | ₩44,401 | ₩43,146 | ₩43,173 | -2.00% | 240.6만 |
|---|
| 2026.09.04 | ₩43,146 | ₩44,508 | ₩43,119 | ₩44,147 | +2.32% | 286.1만 |
|---|
| 2026.09.03 | ₩42,959 | ₩43,787 | ₩42,932 | ₩43,667 | +1.65% | 347만 |
|---|
| 2026.09.02 | ₩42,705 | ₩43,680 | ₩42,251 | ₩42,345 | -0.84% | 302.1만 |
|---|
| 2026.09.01 | ₩43,106 | ₩44,414 | ₩42,145 | ₩42,705 | -0.93% | 482.1만 |
|---|
| 2026.08.31 | ₩43,680 | ₩43,974 | ₩43,386 | ₩43,760 | +0.18% | 439.5만 |
|---|
| 2026.08.28 | ₩44,601 | ₩44,935 | ₩43,573 | ₩43,867 | -1.65% | 277.7만 |
|---|
| 2026.08.27 | ₩43,987 | ₩44,921 | ₩43,853 | ₩44,468 | +1.09% | 262.9만 |
|---|
| 2026.08.26 | ₩43,693 | ₩44,468 | ₩43,213 | ₩44,027 | +0.76% | 362.2만 |
|---|
| 2026.08.25 | ₩43,480 | ₩44,054 | ₩43,226 | ₩43,680 | +0.46% | 291.7만 |
|---|
| 2026.08.24 | ₩42,812 | ₩43,573 | ₩42,585 | ₩43,319 | +1.18% | 280.3만 |
|---|
| 2026.08.21 | ₩42,572 | ₩43,146 | ₩42,345 | ₩42,745 | +0.41% | 309.5만 |
|---|
| 2026.08.20 | ₩42,879 | ₩43,186 | ₩41,651 | ₩41,864 | -2.37% | 446.8만 |
|---|
| 2026.08.19 | ₩43,787 | ₩43,787 | ₩42,826 | ₩42,999 | -1.80% | 326.8만 |
|---|
| 2026.08.18 | ₩43,266 | ₩43,546 | ₩42,612 | ₩43,226 | -0.09% | 406.1만 |
|---|
| 2026.08.17 | ₩43,306 | ₩43,787 | ₩42,932 | ₩43,480 | +0.40% | 404.8만 |
|---|
| 2026.08.14 | ₩42,719 | ₩43,600 | ₩42,585 | ₩43,453 | +1.72% | 443.4만 |
|---|
| 2026.08.13 | ₩42,318 | ₩43,266 | ₩42,251 | ₩43,199 | +2.08% | 374.7만 |
|---|
| 2026.08.12 | ₩42,332 | ₩42,465 | ₩41,517 | ₩42,105 | -0.54% | 638.2만 |
|---|
| 2026.08.11 | ₩42,332 | ₩43,052 | ₩41,838 | ₩41,864 | -1.10% | 347.5만 |
|---|
| 2026.08.10 | ₩41,984 | ₩42,946 | ₩41,651 | ₩42,372 | +0.92% | 418.5만 |
|---|
| 2026.08.07 | ₩42,492 | ₩42,612 | ₩42,078 | ₩42,158 | -0.79% | 461.9만 |
|---|
| 2026.08.06 | ₩42,719 | ₩43,453 | ₩42,292 | ₩42,305 | -0.97% | 520.8만 |
|---|
| 2026.08.05 | ₩42,719 | ₩43,306 | ₩42,385 | ₩42,732 | +0.03% | 686.2만 |
|---|
| 2026.08.04 | ₩41,851 | ₩42,799 | ₩41,731 | ₩42,719 | +2.07% | 586.6만 |
|---|
| 2026.08.03 | ₩39,608 | ₩41,277 | ₩39,582 | ₩41,264 | +4.18% | 476.7만 |
|---|
| 2026.07.31 | ₩39,688 | ₩39,942 | ₩39,101 | ₩39,515 | -0.44% | 472.3만 |
|---|
| 2026.07.30 | ₩38,033 | ₩39,488 | ₩37,579 | ₩39,275 | +3.26% | 439.4만 |
|---|
| 2026.07.29 | ₩38,700 | ₩39,208 | ₩37,192 | ₩37,472 | -3.17% | 641.3만 |
|---|
| 2026.07.28 | ₩39,889 | ₩40,529 | ₩38,794 | ₩39,288 | -1.51% | 853.8만 |
|---|
| 2026.07.27 | ₩40,569 | ₩40,890 | ₩39,582 | ₩40,196 | -0.92% | 734.6만 |
|---|
| 2026.07.24 | ₩40,129 | ₩40,543 | ₩39,795 | ₩39,955 | -0.43% | 333.6만 |
|---|
| 2026.07.23 | ₩40,222 | ₩40,703 | ₩39,728 | ₩39,782 | -1.10% | 355.8만 |
|---|
| 2026.07.22 | ₩40,049 | ₩40,930 | ₩39,942 | ₩40,716 | +1.67% | 569.6만 |
|---|
| 2026.07.21 | ₩39,942 | ₩40,556 | ₩39,555 | ₩40,182 | +0.60% | 438.1만 |
|---|
| 2026.07.20 | ₩39,728 | ₩40,249 | ₩39,408 | ₩39,595 | -0.34% | 464.7만 |
|---|
| 2026.07.17 | ₩39,715 | ₩39,942 | ₩39,128 | ₩39,555 | -0.40% | 579.9만 |
|---|
| 2026.07.16 | ₩40,049 | ₩41,410 | ₩40,049 | ₩40,449 | +1.00% | 466.9만 |
|---|
| 2026.07.15 | ₩39,114 | ₩40,756 | ₩38,700 | ₩40,449 | +3.41% | 626.5만 |
|---|
| 2026.07.14 | ₩38,180 | ₩38,474 | ₩37,859 | ₩38,353 | +0.45% | 410.9만 |
|---|
| 2026.07.13 | ₩38,821 | ₩38,914 | ₩37,592 | ₩37,913 | -2.34% | 476.6만 |
|---|
| 2026.07.10 | ₩39,154 | ₩39,622 | ₩38,460 | ₩38,687 | -1.19% | 399.2만 |
|---|
| 2026.07.09 | ₩36,418 | ₩38,313 | ₩36,418 | ₩38,193 | +4.88% | 455.7만 |
|---|
| 2026.07.08 | ₩35,977 | ₩36,404 | ₩35,430 | ₩36,084 | +0.30% | 674.6만 |
|---|
| 2026.07.07 | ₩37,192 | ₩37,259 | ₩36,231 | ₩36,578 | -1.65% | 401만 |
|---|
| 2026.07.06 | ₩36,244 | ₩37,312 | ₩36,004 | ₩37,152 | +2.50% | 286만 |
|---|
| 2026.07.02 | ₩36,645 | ₩36,952 | ₩35,497 | ₩36,057 | -1.60% | 317.3만 |
|---|
| 2026.07.01 | ₩35,163 | ₩36,578 | ₩35,016 | ₩35,817 | +1.86% | 521.9만 |
|---|
| 2026.06.30 | ₩35,176 | ₩35,523 | ₩35,043 | ₩35,230 | +0.15% | 500.9만 |
|---|
| 2026.06.29 | ₩34,642 | ₩35,270 | ₩34,375 | ₩35,109 | +1.35% | 414.7만 |
|---|
| 2026.06.26 | ₩34,909 | ₩35,296 | ₩34,549 | ₩34,923 | +0.04% | 644.1만 |
|---|
| 2026.06.25 | ₩35,283 | ₩35,617 | ₩34,322 | ₩34,535 | -2.12% | 399만 |
|---|
| 2026.06.24 | ₩35,991 | ₩36,137 | ₩34,162 | ₩34,669 | -3.67% | 874.7만 |
|---|
| 2026.06.23 | ₩37,659 | ₩38,033 | ₩35,630 | ₩36,071 | -4.22% | 1127.3만 |
|---|
| 2026.06.22 | ₩37,686 | ₩38,420 | ₩37,459 | ₩38,420 | +1.95% | 365.7만 |
|---|
| 2026.06.18 | ₩38,927 | ₩39,114 | ₩37,125 | ₩37,566 | -3.50% | 1186.8만 |
|---|
| 2026.06.17 | ₩38,994 | ₩39,582 | ₩38,247 | ₩38,433 | -1.44% | 577.7만 |
|---|
| 2026.06.16 | ₩39,288 | ₩39,501 | ₩38,834 | ₩38,981 | -0.78% | 290.1만 |
|---|
| 2026.06.15 | ₩39,515 | ₩39,809 | ₩38,781 | ₩38,847 | -1.69% | 334만 |
|---|
| 2026.06.12 | ₩38,233 | ₩38,887 | ₩38,020 | ₩38,607 | +0.98% | 302.5만 |
|---|
| 2026.06.11 | ₩36,818 | ₩37,779 | ₩36,484 | ₩37,766 | +2.57% | 525.3만 |
|---|
| 2026.06.10 | ₩36,845 | ₩37,753 | ₩36,458 | ₩36,658 | -0.51% | 462.6만 |
|---|
| 2026.06.09 | ₩37,232 | ₩38,100 | ₩36,351 | ₩37,259 | +0.07% | 613.2만 |
|---|
| 2026.06.08 | ₩37,165 | ₩37,566 | ₩36,631 | ₩36,778 | -1.04% | 603만 |
|---|
| 2026.06.05 | ₩37,379 | ₩37,499 | ₩36,338 | ₩36,511 | -2.32% | 677.7만 |
|---|
| 2026.06.04 | ₩36,324 | ₩37,766 | ₩36,151 | ₩37,606 | +3.53% | 292.5만 |
|---|
| 2026.06.03 | ₩36,084 | ₩36,324 | ₩35,670 | ₩35,964 | -0.33% | 392.9만 |
|---|
| 2026.06.02 | ₩36,658 | ₩37,499 | ₩36,071 | ₩36,818 | +0.44% | 832.3만 |
|---|
| 2026.06.01 | ₩37,486 | ₩38,046 | ₩36,418 | ₩36,872 | -1.64% | 846.1만 |
|---|
| 2026.05.29 | ₩37,432 | ₩38,327 | ₩37,099 | ₩37,993 | +1.50% | 797.3만 |
|---|
| 2026.05.28 | ₩36,511 | ₩37,592 | ₩36,177 | ₩37,459 | +2.60% | 470.1만 |
|---|
| 2026.05.27 | ₩37,205 | ₩37,205 | ₩36,551 | ₩36,858 | -0.93% | 226.5만 |
|---|
| 2026.05.26 | ₩36,458 | ₩36,978 | ₩36,444 | ₩36,965 | +1.39% | 266.7만 |
|---|
| 2026.05.22 | ₩36,137 | ₩36,444 | ₩36,044 | ₩36,111 | -0.07% | 260.4만 |
|---|
| 2026.05.21 | ₩35,563 | ₩36,244 | ₩35,416 | ₩36,017 | +1.28% | 438.6만 |
|---|
| 2026.05.20 | ₩35,683 | ₩36,258 | ₩35,190 | ₩36,017 | +0.94% | 423.3만 |
|---|
| 2026.05.19 | ₩36,351 | ₩36,471 | ₩35,323 | ₩35,336 | -2.79% | 779.8만 |
|---|
| 2026.05.18 | ₩36,271 | ₩36,845 | ₩36,057 | ₩36,565 | +0.81% | 269.4만 |
|---|
| 2026.05.15 | ₩36,391 | ₩36,431 | ₩35,643 | ₩36,204 | -0.51% | 408.4만 |
|---|
| 2026.05.14 | ₩38,006 | ₩38,180 | ₩36,711 | ₩37,018 | -2.60% | 444.3만 |
|---|
| 2026.05.13 | ₩37,779 | ₩37,779 | ₩36,645 | ₩37,499 | -0.74% | 483.9만 |
|---|
| 2026.05.12 | ₩37,366 | ₩37,993 | ₩36,978 | ₩37,886 | +1.39% | 521.1만 |
|---|
| 2026.05.11 | ₩36,925 | ₩37,366 | ₩36,778 | ₩37,366 | +1.19% | 386.6만 |
|---|
| 2026.05.08 | ₩36,164 | ₩36,872 | ₩35,764 | ₩36,832 | +1.85% | 488.4만 |
|---|
| 2026.05.07 | ₩36,738 | ₩36,965 | ₩35,724 | ₩35,817 | -2.51% | 483.2만 |
|---|
| 2026.05.06 | ₩36,511 | ₩37,032 | ₩36,151 | ₩36,511 | 0.00% | 504.3만 |
|---|
| 2026.05.05 | ₩35,003 | ₩36,137 | ₩34,802 | ₩35,817 | +2.33% | 528.9만 |
|---|
| 2026.05.04 | ₩34,362 | ₩35,470 | ₩34,362 | ₩34,762 | +1.17% | 387.6만 |
|---|
| 2026.05.01 | ₩35,096 | ₩35,323 | ₩34,509 | ₩34,562 | -1.52% | 341.2만 |
|---|
| 2026.04.30 | ₩34,188 | ₩35,069 | ₩33,761 | ₩34,989 | +2.34% | 622.2만 |
|---|
| 2026.04.29 | ₩34,389 | ₩34,589 | ₩33,868 | ₩34,228 | -0.47% | 747.4만 |
|---|
| 2026.04.28 | ₩33,561 | ₩35,363 | ₩32,893 | ₩34,522 | +2.86% | 1078.5만 |
|---|
| 2026.04.27 | ₩34,068 | ₩34,589 | ₩33,774 | ₩34,015 | -0.16% | 888.9만 |
|---|
| 2026.04.24 | ₩33,908 | ₩34,442 | ₩33,601 | ₩34,055 | +0.43% | 623만 |
|---|
| 2026.04.23 | ₩33,828 | ₩34,482 | ₩33,387 | ₩33,868 | +0.12% | 480.3만 |
|---|
| 2026.04.22 | ₩33,748 | ₩34,242 | ₩33,481 | ₩34,122 | +1.11% | 544.9만 |
|---|
| 2026.04.21 | ₩33,307 | ₩34,122 | ₩33,294 | ₩33,334 | +0.08% | 425.3만 |
|---|
| 2026.04.20 | ₩32,800 | ₩33,548 | ₩32,800 | ₩33,307 | +1.55% | 772만 |
|---|
| 2026.04.17 | ₩32,653 | ₩33,494 | ₩32,440 | ₩33,120 | +1.43% | 768.2만 |
|---|
| 2026.04.16 | ₩33,000 | ₩33,214 | ₩31,251 | ₩32,052 | -2.87% | 884.7만 |
|---|
| 2026.04.15 | ₩33,187 | ₩33,574 | ₩32,747 | ₩32,987 | -0.60% | 558.8만 |
|---|
| 2026.04.14 | ₩32,773 | ₩33,294 | ₩32,693 | ₩33,000 | +0.69% | 707.8만 |
|---|
| 2026.04.13 | ₩31,091 | ₩32,453 | ₩31,038 | ₩32,440 | +4.34% | 485.7만 |
|---|
| 2026.04.10 | ₩31,305 | ₩31,892 | ₩31,211 | ₩31,478 | +0.55% | 412.6만 |
|---|
| 2026.04.09 | ₩32,159 | ₩32,186 | ₩31,332 | ₩31,465 | -2.16% | 750.6만 |
|---|
| 2026.04.08 | ₩31,906 | ₩32,453 | ₩31,772 | ₩32,319 | +1.30% | 610.8만 |
|---|
| 2026.04.07 | ₩30,023 | ₩30,611 | ₩29,129 | ₩30,397 | +1.25% | 853.7만 |
|---|
| 2026.04.06 | ₩31,946 | ₩31,986 | ₩30,170 | ₩30,544 | -4.39% | 1108.5만 |
|---|
| 2026.04.02 | ₩31,265 | ₩32,640 | ₩31,131 | ₩32,226 | +3.07% | 303.8만 |
|---|
| 2026.04.01 | ₩32,707 | ₩33,094 | ₩32,373 | ₩32,466 | -0.73% | 454.9만 |
|---|
| 2026.03.31 | ₩31,852 | ₩32,600 | ₩31,438 | ₩32,426 | +1.80% | 562.6만 |
|---|
| 2026.03.30 | ₩31,332 | ₩31,759 | ₩30,811 | ₩31,091 | -0.77% | 353.5만 |
|---|
| 2026.03.27 | ₩31,865 | ₩31,879 | ₩30,851 | ₩30,971 | -2.81% | 419만 |
|---|
| 2026.03.26 | ₩32,012 | ₩32,493 | ₩31,759 | ₩32,173 | +0.50% | 389.2만 |
|---|
| 2026.03.25 | ₩32,506 | ₩32,840 | ₩31,999 | ₩32,520 | +0.04% | 354.1만 |
|---|
| 2026.03.24 | ₩31,278 | ₩32,440 | ₩31,171 | ₩32,012 | +2.35% | 390.3만 |
|---|
| 2026.03.23 | ₩32,039 | ₩32,453 | ₩31,599 | ₩31,732 | -0.96% | 574.7만 |
|---|
| 2026.03.20 | ₩31,105 | ₩31,251 | ₩30,437 | ₩30,984 | -0.39% | 912.2만 |
|---|
| 2026.03.19 | ₩30,744 | ₩31,505 | ₩30,637 | ₩31,118 | +1.22% | 429.2만 |
|---|
| 2026.03.18 | ₩31,372 | ₩32,132 | ₩31,211 | ₩31,265 | -0.34% | 419만 |
|---|
| 2026.03.17 | ₩31,345 | ₩31,946 | ₩31,345 | ₩31,679 | +1.06% | 390.2만 |
|---|
| 2026.03.16 | ₩31,385 | ₩31,612 | ₩30,731 | ₩30,744 | -2.04% | 406만 |
|---|
| 2026.03.13 | ₩30,904 | ₩31,332 | ₩30,611 | ₩30,704 | -0.65% | 387.7만 |
|---|
| 2026.03.12 | ₩30,838 | ₩31,251 | ₩30,264 | ₩30,571 | -0.87% | 515.4만 |
|---|
| 2026.03.11 | ₩31,839 | ₩32,039 | ₩30,944 | ₩31,972 | +0.42% | 520.3만 |
|---|
| 2026.03.10 | ₩31,932 | ₩32,773 | ₩31,478 | ₩31,999 | +0.21% | 518.2만 |
|---|
| 2026.03.09 | ₩30,931 | ₩31,986 | ₩29,916 | ₩31,879 | +3.06% | 608.9만 |
|---|
| 2026.03.06 | ₩31,959 | ₩32,132 | ₩30,931 | ₩31,599 | -1.13% | 987.8만 |
|---|
| 2026.03.05 | ₩33,374 | ₩34,135 | ₩32,346 | ₩33,014 | -1.08% | 616.6만 |
|---|
| 2026.03.04 | ₩34,122 | ₩34,389 | ₩33,521 | ₩33,721 | -1.17% | 614.3만 |
|---|
| 2026.03.03 | ₩33,507 | ₩34,509 | ₩33,027 | ₩33,815 | +0.92% | 601.9만 |
|---|
| 2026.03.02 | ₩34,041 | ₩35,256 | ₩33,881 | ₩34,883 | +2.47% | 511.7만 |
|---|
| 2026.02.27 | ₩35,350 | ₩35,443 | ₩34,349 | ₩35,056 | -0.83% | 529.3만 |
|---|
| 2026.02.26 | ₩35,924 | ₩36,404 | ₩35,617 | ₩36,164 | +0.67% | 336.7만 |
|---|
| 2026.02.25 | ₩35,069 | ₩35,844 | ₩34,776 | ₩35,750 | +1.94% | 326.5만 |
|---|
| 2026.02.24 | ₩33,935 | ₩35,256 | ₩33,628 | ₩34,869 | +2.75% | 471.6만 |
|---|
| 2026.02.23 | ₩35,123 | ₩35,190 | ₩33,267 | ₩33,654 | -4.18% | 440.4만 |
|---|
| 2026.02.20 | ₩35,003 | ₩35,537 | ₩34,509 | ₩35,336 | +0.95% | 473.9만 |
|---|
| 2026.02.19 | ₩35,376 | ₩35,577 | ₩34,522 | ₩35,190 | -0.53% | 258.1만 |
|---|
| 2026.02.18 | ₩35,283 | ₩36,071 | ₩34,989 | ₩35,697 | +1.17% | 625.9만 |
|---|
| 2026.02.17 | ₩35,510 | ₩36,004 | ₩35,016 | ₩35,243 | -0.75% | 547.6만 |
|---|
| 2026.02.13 | ₩35,016 | ₩35,470 | ₩34,322 | ₩35,403 | +1.11% | 378.7만 |
|---|
| 2026.02.12 | ₩35,924 | ₩36,217 | ₩33,815 | ₩35,016 | -2.53% | 861만 |
|---|
| 2026.02.11 | ₩37,099 | ₩37,099 | ₩34,589 | ₩35,296 | -4.86% | 603.5만 |
|---|
| 2026.02.10 | ₩36,244 | ₩36,992 | ₩35,830 | ₩36,431 | +0.52% | 683.7만 |
|---|
| 2026.02.09 | ₩35,577 | ₩36,404 | ₩35,577 | ₩35,897 | +0.90% | 515.4만 |
|---|
| 2026.02.06 | ₩35,243 | ₩36,004 | ₩34,936 | ₩35,804 | +1.59% | 623.9만 |
|---|
| 2026.02.05 | ₩35,336 | ₩35,603 | ₩34,255 | ₩34,402 | -2.64% | 885.1만 |
|---|
| 2026.02.04 | ₩35,630 | ₩36,404 | ₩34,883 | ₩35,830 | +0.56% | 1206.6만 |
|---|
| 2026.02.03 | ₩36,658 | ₩36,938 | ₩34,429 | ₩35,416 | -3.39% | 685만 |
|---|
| 2026.02.02 | ₩36,258 | ₩36,845 | ₩35,737 | ₩36,591 | +0.92% | 617만 |
|---|
| 2026.01.30 | ₩36,872 | ₩37,686 | ₩36,217 | ₩36,431 | -1.19% | 1081.3만 |
|---|
| 2026.01.29 | ₩37,152 | ₩37,646 | ₩36,284 | ₩37,005 | -0.40% | 498.5만 |
|---|
| 2026.01.28 | ₩35,910 | ₩37,272 | ₩35,790 | ₩36,791 | +2.45% | 867.5만 |
|---|
| 2026.01.27 | ₩39,061 | ₩39,061 | ₩35,390 | ₩36,258 | -7.18% | 1182.6만 |
|---|
| 2026.01.26 | ₩38,113 | ₩38,433 | ₩37,993 | ₩38,220 | +0.28% | 704.5만 |
|---|
| 2026.01.23 | ₩38,767 | ₩38,887 | ₩37,806 | ₩37,913 | -2.20% | 441.2만 |
|---|
| 2026.01.22 | ₩39,355 | ₩39,528 | ₩38,807 | ₩39,034 | -0.81% | 425.3만 |
|---|
| 2026.01.21 | ₩38,260 | ₩39,448 | ₩37,833 | ₩38,941 | +1.78% | 520.5만 |
|---|
| 2026.01.20 | ₩38,233 | ₩38,687 | ₩37,192 | ₩37,259 | -2.55% | 607.3만 |
|---|
| 2026.01.16 | ₩39,021 | ₩39,395 | ₩38,874 | ₩39,301 | +0.72% | 482.3만 |
|---|
| 2026.01.15 | ₩37,980 | ₩39,315 | ₩37,900 | ₩39,234 | +3.30% | 506.2만 |
|---|
| 2026.01.14 | ₩37,806 | ₩38,073 | ₩37,312 | ₩37,713 | -0.25% | 972.5만 |
|---|
| 2026.01.13 | ₩38,447 | ₩38,514 | ₩37,739 | ₩37,779 | -1.74% | 598.2만 |
|---|
| 2026.01.12 | ₩37,779 | ₩38,781 | ₩37,539 | ₩38,393 | +1.63% | 647.4만 |
|---|
| 2026.01.09 | ₩37,779 | ₩38,233 | ₩37,339 | ₩38,140 | +0.95% | 556.3만 |
|---|
| 2026.01.08 | ₩36,938 | ₩37,926 | ₩36,912 | ₩37,739 | +2.17% | 438.2만 |
|---|
| 2026.01.07 | ₩37,512 | ₩37,579 | ₩36,618 | ₩36,965 | -1.46% | 416.2만 |
|---|
| 2026.01.06 | ₩37,579 | ₩37,833 | ₩37,072 | ₩37,713 | +0.36% | 651.7만 |
|---|
| 2026.01.05 | ₩35,964 | ₩37,966 | ₩35,964 | ₩37,592 | +4.53% | 896만 |
|---|
| 2026.01.02 | ₩35,283 | ₩36,004 | ₩35,149 | ₩35,964 | +1.93% | 329.5만 |
|---|
| 2025.12.31 | ₩35,336 | ₩35,443 | ₩35,069 | ₩35,069 | -0.76% | 293.8만 |
|---|
| 2025.12.30 | ₩35,897 | ₩35,991 | ₩35,270 | ₩35,323 | -1.60% | 266.3만 |
|---|
| 2025.12.29 | ₩35,910 | ₩35,924 | ₩35,537 | ₩35,830 | -0.22% | 335.9만 |
|---|
| 2025.12.26 | ₩36,364 | ₩36,391 | ₩35,897 | ₩35,991 | -1.03% | 238.6만 |
|---|
| 2025.12.24 | ₩36,351 | ₩36,404 | ₩36,191 | ₩36,324 | -0.07% | 129.7만 |
|---|
| 2025.12.23 | ₩36,458 | ₩36,618 | ₩36,111 | ₩36,164 | -0.81% | 403.7만 |
|---|
| 2025.12.22 | ₩36,231 | ₩36,685 | ₩36,204 | ₩36,498 | +0.74% | 601만 |
|---|
| 2025.12.19 | ₩35,443 | ₩36,284 | ₩35,283 | ₩36,044 | +1.69% | 908만 |
|---|
| 2025.12.18 | ₩35,630 | ₩36,151 | ₩35,190 | ₩35,350 | -0.79% | 451.2만 |
|---|
| 2025.12.17 | ₩35,497 | ₩35,817 | ₩35,149 | ₩35,243 | -0.71% | 571.5만 |
|---|
| 2025.12.16 | ₩34,789 | ₩35,176 | ₩34,575 | ₩34,749 | -0.12% | 480.5만 |
|---|
| 2025.12.15 | ₩35,310 | ₩35,550 | ₩34,722 | ₩34,762 | -1.55% | 440.3만 |
|---|
| 2025.12.12 | ₩36,231 | ₩36,258 | ₩34,923 | ₩35,056 | -3.24% | 561.2만 |
|---|
| 2025.12.11 | ₩35,764 | ₩36,458 | ₩35,670 | ₩36,044 | +0.78% | 495.3만 |
|---|
| 2025.12.10 | ₩35,590 | ₩36,044 | ₩34,656 | ₩35,950 | +1.01% | 486.9만 |
|---|
| 2025.12.09 | ₩34,135 | ₩35,550 | ₩34,135 | ₩35,430 | +3.79% | 477.6만 |
|---|
| 2025.12.08 | ₩35,029 | ₩35,029 | ₩33,975 | ₩34,455 | -1.64% | 604.5만 |
|---|
| 2025.12.05 | ₩33,708 | ₩35,230 | ₩33,641 | ₩35,029 | +3.92% | 1194.3만 |
|---|
| 2025.12.04 | ₩32,960 | ₩34,308 | ₩32,827 | ₩33,654 | +2.11% | 868.6만 |
|---|
| 2025.12.03 | ₩32,386 | ₩33,014 | ₩32,386 | ₩32,560 | +0.54% | 634만 |
|---|
| 2025.12.02 | ₩32,974 | ₩33,014 | ₩32,319 | ₩32,359 | -1.86% | 588.7만 |
|---|
| 2025.12.01 | ₩32,399 | ₩33,000 | ₩31,999 | ₩32,920 | +1.61% | 792만 |
|---|
| 2025.11.28 | ₩32,760 | ₩32,853 | ₩32,560 | ₩32,640 | -0.37% | 138.8만 |
|---|
| 2025.11.26 | ₩32,440 | ₩33,094 | ₩32,359 | ₩32,747 | +0.95% | 355.6만 |
|---|
| 2025.11.25 | ₩31,705 | ₩32,506 | ₩31,265 | ₩32,346 | +2.02% | 380.1만 |
|---|
| 2025.11.24 | ₩31,091 | ₩31,946 | ₩30,891 | ₩31,785 | +2.23% | 321.8만 |
|---|
| 2025.11.21 | ₩30,437 | ₩31,171 | ₩29,796 | ₩30,998 | +1.84% | 612.9만 |
|---|
| 2025.11.20 | ₩31,131 | ₩31,705 | ₩30,277 | ₩30,304 | -2.66% | 429.6만 |
|---|
| 2025.11.19 | ₩30,223 | ₩30,771 | ₩30,130 | ₩30,597 | +1.24% | 280.8만 |
|---|
| 2025.11.18 | ₩29,756 | ₩30,664 | ₩29,503 | ₩30,250 | +1.66% | 408.9만 |
|---|
| 2025.11.17 | ₩31,185 | ₩31,278 | ₩29,690 | ₩29,957 | -3.94% | 336만 |
|---|
| 2025.11.14 | ₩31,425 | ₩31,946 | ₩30,904 | ₩31,398 | -0.08% | 389.3만 |
|---|
| 2025.11.13 | ₩32,666 | ₩32,787 | ₩31,892 | ₩32,012 | -2.00% | 314.9만 |
|---|
| 2025.11.12 | ₩32,186 | ₩33,000 | ₩32,146 | ₩32,920 | +2.28% | 334.3만 |
|---|
| 2025.11.11 | ₩31,558 | ₩32,386 | ₩31,545 | ₩31,879 | +1.02% | 394.9만 |
|---|
| 2025.11.10 | ₩31,732 | ₩31,839 | ₩31,171 | ₩31,558 | -0.55% | 318.3만 |
|---|
| 2025.11.07 | ₩30,944 | ₩31,225 | ₩30,170 | ₩31,198 | +0.82% | 539.4만 |
|---|
| 2025.11.06 | ₩31,251 | ₩31,759 | ₩30,798 | ₩31,225 | -0.09% | 521.2만 |
|---|
| 2025.11.05 | ₩31,145 | ₩31,438 | ₩30,731 | ₩31,198 | +0.17% | 395.8만 |
|---|
| 2025.11.04 | ₩31,065 | ₩31,518 | ₩30,904 | ₩31,024 | -0.13% | 417.5만 |
|---|
| 2025.11.03 | ₩31,612 | ₩31,639 | ₩31,038 | ₩31,478 | -0.42% | 371.3만 |
|---|
| 2025.10.31 | ₩31,385 | ₩31,772 | ₩31,265 | ₩31,639 | +0.81% | 589.9만 |
|---|
| 2025.10.30 | ₩32,079 | ₩32,319 | ₩31,305 | ₩31,345 | -2.29% | 433.1만 |
|---|
| 2025.10.29 | ₩31,932 | ₩32,827 | ₩31,812 | ₩32,173 | +0.75% | 1098.2만 |
|---|
| 2025.10.28 | ₩31,452 | ₩33,040 | ₩31,265 | ₩31,986 | +1.70% | 1049.3만 |
|---|
| 2025.10.27 | ₩30,811 | ₩31,959 | ₩30,811 | ₩31,318 | +1.65% | 1079.8만 |
|---|
| 2025.10.24 | ₩30,717 | ₩31,745 | ₩27,594 | ₩30,704 | -0.04% | 2362.1만 |
|---|
| 2025.10.23 | ₩30,624 | ₩30,691 | ₩30,077 | ₩30,277 | -1.13% | 378.7만 |
|---|
| 2025.10.22 | ₩30,664 | ₩30,798 | ₩30,077 | ₩30,410 | -0.83% | 289.2만 |
|---|
| 2025.10.21 | ₩30,397 | ₩30,838 | ₩30,330 | ₩30,624 | +0.75% | 380.8만 |
|---|
| 2025.10.20 | ₩30,691 | ₩30,784 | ₩30,437 | ₩30,490 | -0.65% | 544.5만 |
|---|
| 2025.10.17 | ₩30,464 | ₩30,611 | ₩29,916 | ₩30,424 | -0.13% | 380.3만 |
|---|
| 2025.10.16 | ₩31,625 | ₩31,652 | ₩30,264 | ₩30,437 | -3.76% | 371.6만 |
|---|
| 2025.10.15 | ₩31,679 | ₩32,012 | ₩31,065 | ₩31,505 | -0.55% | 313.1만 |
|---|
| 2025.10.14 | ₩30,611 | ₩31,705 | ₩30,370 | ₩31,305 | +2.27% | 726.2만 |
|---|
| 2025.10.13 | ₩30,717 | ₩31,211 | ₩30,477 | ₩31,091 | +1.22% | 561.4만 |
|---|
| 2025.10.10 | ₩32,079 | ₩32,493 | ₩29,957 | ₩29,997 | -6.49% | 639.7만 |
|---|