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 | ₩39,995 | ₩40,075 | ₩39,220 | ₩39,407 | -1.47% | 502.9만 |
| 2026.10.08 | ₩40,182 | ₩40,622 | ₩39,888 | ₩40,182 | 0.00% | 391.9만 |
| 2026.10.07 | ₩40,075 | ₩40,756 | ₩39,874 | ₩40,729 | +1.63% | 444.8만 |
| 2026.10.06 | ₩41,036 | ₩41,210 | ₩40,462 | ₩40,569 | -1.14% | 409.5만 |
| 2026.10.05 | ₩40,956 | ₩41,076 | ₩40,155 | ₩40,729 | -0.55% | 364.6만 |
| 2026.10.02 | ₩41,263 | ₩41,784 | ₩40,649 | ₩40,943 | -0.78% | 387.8만 |
| 2026.10.01 | ₩40,248 | ₩40,956 | ₩39,728 | ₩40,622 | +0.93% | 507.3만 |
| 2026.09.30 | ₩40,609 | ₩40,783 | ₩40,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,275 |
| -0.82% |
| 412.6만 |
| 2026.09.29 | ₩40,555 | ₩40,849 | ₩40,021 | ₩40,622 | +0.16% | 399.1만 |
|---|
| 2026.09.28 | ₩40,809 | ₩40,863 | ₩39,541 | ₩40,636 | -0.43% | 548.1만 |
|---|
| 2026.09.25 | ₩41,196 | ₩41,544 | ₩40,622 | ₩41,290 | +0.23% | 737.5만 |
|---|
| 2026.09.24 | ₩40,729 | ₩41,036 | ₩40,075 | ₩40,969 | +0.59% | 697만 |
|---|
| 2026.09.23 | ₩40,596 | ₩41,330 | ₩40,395 | ₩41,050 | +1.12% | 431.9만 |
|---|
| 2026.09.22 | ₩40,996 | ₩42,238 | ₩40,529 | ₩41,196 | +0.49% | 478.9만 |
|---|
| 2026.09.21 | ₩41,477 | ₩42,011 | ₩41,237 | ₩41,904 | +1.03% | 419.1만 |
|---|
| 2026.09.18 | ₩40,342 | ₩40,903 | ₩39,941 | ₩40,769 | +1.06% | 694.3만 |
|---|
| 2026.09.17 | ₩40,929 | ₩41,170 | ₩40,342 | ₩40,355 | -1.40% | 420.8만 |
|---|
| 2026.09.16 | ₩41,210 | ₩41,464 | ₩39,474 | ₩40,168 | -2.53% | 467.7만 |
|---|
| 2026.09.15 | ₩41,904 | ₩42,158 | ₩40,889 | ₩41,103 | -1.91% | 436.8만 |
|---|
| 2026.09.14 | ₩42,358 | ₩42,652 | ₩41,544 | ₩42,078 | -0.66% | 353.8만 |
|---|
| 2026.09.11 | ₩43,533 | ₩43,867 | ₩42,946 | ₩43,106 | -0.98% | 328.7만 |
|---|
| 2026.09.10 | ₩42,652 | ₩43,293 | ₩42,238 | ₩42,639 | -0.03% | 338.4만 |
|---|
| 2026.09.09 | ₩43,253 | ₩43,480 | ₩42,839 | ₩42,852 | -0.93% | 299.9만 |
|---|
| 2026.09.08 | ₩44,068 | ₩44,415 | ₩43,159 | ₩43,186 | -2.00% | 240.6만 |
|---|
| 2026.09.04 | ₩43,159 | ₩44,522 | ₩43,133 | ₩44,161 | +2.32% | 286.1만 |
|---|
| 2026.09.03 | ₩42,973 | ₩43,800 | ₩42,946 | ₩43,680 | +1.65% | 347만 |
|---|
| 2026.09.02 | ₩42,719 | ₩43,694 | ₩42,265 | ₩42,358 | -0.84% | 302.1만 |
|---|
| 2026.09.01 | ₩43,119 | ₩44,428 | ₩42,158 | ₩42,719 | -0.93% | 482.1만 |
|---|
| 2026.08.31 | ₩43,694 | ₩43,987 | ₩43,400 | ₩43,774 | +0.18% | 439.5만 |
|---|
| 2026.08.28 | ₩44,615 | ₩44,949 | ₩43,587 | ₩43,881 | -1.65% | 277.7만 |
|---|
| 2026.08.27 | ₩44,001 | ₩44,936 | ₩43,867 | ₩44,482 | +1.09% | 262.9만 |
|---|
| 2026.08.26 | ₩43,707 | ₩44,482 | ₩43,226 | ₩44,041 | +0.76% | 362.2만 |
|---|
| 2026.08.25 | ₩43,493 | ₩44,068 | ₩43,240 | ₩43,694 | +0.46% | 291.7만 |
|---|
| 2026.08.24 | ₩42,826 | ₩43,587 | ₩42,599 | ₩43,333 | +1.18% | 280.3만 |
|---|
| 2026.08.21 | ₩42,585 | ₩43,159 | ₩42,358 | ₩42,759 | +0.41% | 309.5만 |
|---|
| 2026.08.20 | ₩42,892 | ₩43,200 | ₩41,664 | ₩41,878 | -2.37% | 446.8만 |
|---|
| 2026.08.19 | ₩43,800 | ₩43,800 | ₩42,839 | ₩43,013 | -1.80% | 326.8만 |
|---|
| 2026.08.18 | ₩43,280 | ₩43,560 | ₩42,625 | ₩43,240 | -0.09% | 406.1만 |
|---|
| 2026.08.17 | ₩43,320 | ₩43,800 | ₩42,946 | ₩43,493 | +0.40% | 404.8만 |
|---|
| 2026.08.14 | ₩42,732 | ₩43,614 | ₩42,599 | ₩43,467 | +1.72% | 443.4만 |
|---|
| 2026.08.13 | ₩42,332 | ₩43,280 | ₩42,265 | ₩43,213 | +2.08% | 374.7만 |
|---|
| 2026.08.12 | ₩42,345 | ₩42,478 | ₩41,530 | ₩42,118 | -0.54% | 638.2만 |
|---|
| 2026.08.11 | ₩42,345 | ₩43,066 | ₩41,851 | ₩41,878 | -1.10% | 347.5만 |
|---|
| 2026.08.10 | ₩41,998 | ₩42,959 | ₩41,664 | ₩42,385 | +0.92% | 418.5만 |
|---|
| 2026.08.07 | ₩42,505 | ₩42,625 | ₩42,091 | ₩42,171 | -0.79% | 461.9만 |
|---|
| 2026.08.06 | ₩42,732 | ₩43,467 | ₩42,305 | ₩42,318 | -0.97% | 520.8만 |
|---|
| 2026.08.05 | ₩42,732 | ₩43,320 | ₩42,398 | ₩42,746 | +0.03% | 686.2만 |
|---|
| 2026.08.04 | ₩41,864 | ₩42,812 | ₩41,744 | ₩42,732 | +2.07% | 586.6만 |
|---|
| 2026.08.03 | ₩39,621 | ₩41,290 | ₩39,594 | ₩41,277 | +4.18% | 476.7만 |
|---|
| 2026.07.31 | ₩39,701 | ₩39,955 | ₩39,113 | ₩39,527 | -0.44% | 472.3만 |
|---|
| 2026.07.30 | ₩38,045 | ₩39,501 | ₩37,591 | ₩39,287 | +3.26% | 439.4만 |
|---|
| 2026.07.29 | ₩38,713 | ₩39,220 | ₩37,204 | ₩37,484 | -3.17% | 641.3만 |
|---|
| 2026.07.28 | ₩39,901 | ₩40,542 | ₩38,806 | ₩39,300 | -1.51% | 853.8만 |
|---|
| 2026.07.27 | ₩40,582 | ₩40,903 | ₩39,594 | ₩40,208 | -0.92% | 734.6만 |
|---|
| 2026.07.24 | ₩40,142 | ₩40,555 | ₩39,808 | ₩39,968 | -0.43% | 333.6만 |
|---|
| 2026.07.23 | ₩40,235 | ₩40,716 | ₩39,741 | ₩39,794 | -1.10% | 355.8만 |
|---|
| 2026.07.22 | ₩40,061 | ₩40,943 | ₩39,955 | ₩40,729 | +1.67% | 569.6만 |
|---|
| 2026.07.21 | ₩39,955 | ₩40,569 | ₩39,567 | ₩40,195 | +0.60% | 438.1만 |
|---|
| 2026.07.20 | ₩39,741 | ₩40,262 | ₩39,420 | ₩39,607 | -0.34% | 464.7만 |
|---|
| 2026.07.17 | ₩39,728 | ₩39,955 | ₩39,140 | ₩39,567 | -0.40% | 579.9만 |
|---|
| 2026.07.16 | ₩40,061 | ₩41,423 | ₩40,061 | ₩40,462 | +1.00% | 466.9만 |
|---|
| 2026.07.15 | ₩39,127 | ₩40,769 | ₩38,713 | ₩40,462 | +3.41% | 626.5만 |
|---|
| 2026.07.14 | ₩38,192 | ₩38,486 | ₩37,871 | ₩38,365 | +0.45% | 410.9만 |
|---|
| 2026.07.13 | ₩38,833 | ₩38,926 | ₩37,604 | ₩37,925 | -2.34% | 476.6만 |
|---|
| 2026.07.10 | ₩39,167 | ₩39,634 | ₩38,472 | ₩38,699 | -1.19% | 399.2만 |
|---|
| 2026.07.09 | ₩36,429 | ₩38,325 | ₩36,429 | ₩38,205 | +4.88% | 455.7만 |
|---|
| 2026.07.08 | ₩35,988 | ₩36,416 | ₩35,441 | ₩36,095 | +0.30% | 674.6만 |
|---|
| 2026.07.07 | ₩37,204 | ₩37,270 | ₩36,242 | ₩36,589 | -1.65% | 401만 |
|---|
| 2026.07.06 | ₩36,256 | ₩37,324 | ₩36,015 | ₩37,164 | +2.50% | 286만 |
|---|
| 2026.07.02 | ₩36,656 | ₩36,963 | ₩35,508 | ₩36,069 | -1.60% | 317.3만 |
|---|
| 2026.07.01 | ₩35,174 | ₩36,589 | ₩35,027 | ₩35,828 | +1.86% | 521.9만 |
|---|
| 2026.06.30 | ₩35,187 | ₩35,534 | ₩35,054 | ₩35,241 | +0.15% | 500.9만 |
|---|
| 2026.06.29 | ₩34,653 | ₩35,281 | ₩34,386 | ₩35,120 | +1.35% | 414.7만 |
|---|
| 2026.06.26 | ₩34,920 | ₩35,307 | ₩34,560 | ₩34,934 | +0.04% | 644.1만 |
|---|
| 2026.06.25 | ₩35,294 | ₩35,628 | ₩34,333 | ₩34,546 | -2.12% | 399만 |
|---|
| 2026.06.24 | ₩36,002 | ₩36,149 | ₩34,172 | ₩34,680 | -3.67% | 874.7만 |
|---|
| 2026.06.23 | ₩37,671 | ₩38,045 | ₩35,641 | ₩36,082 | -4.22% | 1127.3만 |
|---|
| 2026.06.22 | ₩37,698 | ₩38,432 | ₩37,471 | ₩38,432 | +1.95% | 365.7만 |
|---|
| 2026.06.18 | ₩38,940 | ₩39,127 | ₩37,137 | ₩37,578 | -3.50% | 1186.8만 |
|---|
| 2026.06.17 | ₩39,006 | ₩39,594 | ₩38,259 | ₩38,446 | -1.44% | 577.7만 |
|---|
| 2026.06.16 | ₩39,300 | ₩39,514 | ₩38,846 | ₩38,993 | -0.78% | 290.1만 |
|---|
| 2026.06.15 | ₩39,527 | ₩39,821 | ₩38,793 | ₩38,860 | -1.69% | 334만 |
|---|
| 2026.06.12 | ₩38,245 | ₩38,900 | ₩38,032 | ₩38,619 | +0.98% | 302.5만 |
|---|
| 2026.06.11 | ₩36,830 | ₩37,791 | ₩36,496 | ₩37,778 | +2.57% | 525.3만 |
|---|
| 2026.06.10 | ₩36,856 | ₩37,765 | ₩36,469 | ₩36,670 | -0.51% | 462.6만 |
|---|
| 2026.06.09 | ₩37,244 | ₩38,112 | ₩36,362 | ₩37,270 | +0.07% | 613.2만 |
|---|
| 2026.06.08 | ₩37,177 | ₩37,578 | ₩36,643 | ₩36,790 | -1.04% | 603만 |
|---|
| 2026.06.05 | ₩37,391 | ₩37,511 | ₩36,349 | ₩36,523 | -2.32% | 677.7만 |
|---|
| 2026.06.04 | ₩36,336 | ₩37,778 | ₩36,162 | ₩37,618 | +3.53% | 292.5만 |
|---|
| 2026.06.03 | ₩36,095 | ₩36,336 | ₩35,681 | ₩35,975 | -0.33% | 392.9만 |
|---|
| 2026.06.02 | ₩36,670 | ₩37,511 | ₩36,082 | ₩36,830 | +0.44% | 832.3만 |
|---|
| 2026.06.01 | ₩37,497 | ₩38,058 | ₩36,429 | ₩36,883 | -1.64% | 846.1만 |
|---|
| 2026.05.29 | ₩37,444 | ₩38,339 | ₩37,110 | ₩38,005 | +1.50% | 797.3만 |
|---|
| 2026.05.28 | ₩36,523 | ₩37,604 | ₩36,189 | ₩37,471 | +2.60% | 470.1만 |
|---|
| 2026.05.27 | ₩37,217 | ₩37,217 | ₩36,563 | ₩36,870 | -0.93% | 226.5만 |
|---|
| 2026.05.26 | ₩36,469 | ₩36,990 | ₩36,456 | ₩36,977 | +1.39% | 266.7만 |
|---|
| 2026.05.22 | ₩36,149 | ₩36,456 | ₩36,055 | ₩36,122 | -0.07% | 260.4만 |
|---|
| 2026.05.21 | ₩35,575 | ₩36,256 | ₩35,428 | ₩36,029 | +1.28% | 438.6만 |
|---|
| 2026.05.20 | ₩35,695 | ₩36,269 | ₩35,201 | ₩36,029 | +0.94% | 423.3만 |
|---|
| 2026.05.19 | ₩36,362 | ₩36,483 | ₩35,334 | ₩35,348 | -2.79% | 779.8만 |
|---|
| 2026.05.18 | ₩36,282 | ₩36,856 | ₩36,069 | ₩36,576 | +0.81% | 269.4만 |
|---|
| 2026.05.15 | ₩36,402 | ₩36,443 | ₩35,655 | ₩36,216 | -0.51% | 408.4만 |
|---|
| 2026.05.14 | ₩38,018 | ₩38,192 | ₩36,723 | ₩37,030 | -2.60% | 444.3만 |
|---|
| 2026.05.13 | ₩37,791 | ₩37,791 | ₩36,656 | ₩37,511 | -0.74% | 483.9만 |
|---|
| 2026.05.12 | ₩37,377 | ₩38,005 | ₩36,990 | ₩37,898 | +1.39% | 521.1만 |
|---|
| 2026.05.11 | ₩36,937 | ₩37,377 | ₩36,790 | ₩37,377 | +1.19% | 386.6만 |
|---|
| 2026.05.08 | ₩36,175 | ₩36,883 | ₩35,775 | ₩36,843 | +1.85% | 488.4만 |
|---|
| 2026.05.07 | ₩36,750 | ₩36,977 | ₩35,735 | ₩35,828 | -2.51% | 483.2만 |
|---|
| 2026.05.06 | ₩36,523 | ₩37,043 | ₩36,162 | ₩36,523 | 0.00% | 504.3만 |
|---|
| 2026.05.05 | ₩35,014 | ₩36,149 | ₩34,813 | ₩35,828 | +2.33% | 528.9만 |
|---|
| 2026.05.04 | ₩34,373 | ₩35,481 | ₩34,373 | ₩34,773 | +1.17% | 387.6만 |
|---|
| 2026.05.01 | ₩35,107 | ₩35,334 | ₩34,520 | ₩34,573 | -1.52% | 341.2만 |
|---|
| 2026.04.30 | ₩34,199 | ₩35,080 | ₩33,772 | ₩35,000 | +2.34% | 622.2만 |
|---|
| 2026.04.29 | ₩34,399 | ₩34,600 | ₩33,879 | ₩34,239 | -0.47% | 747.4만 |
|---|
| 2026.04.28 | ₩33,571 | ₩35,374 | ₩32,904 | ₩34,533 | +2.86% | 1078.5만 |
|---|
| 2026.04.27 | ₩34,079 | ₩34,600 | ₩33,785 | ₩34,025 | -0.16% | 888.9만 |
|---|
| 2026.04.24 | ₩33,919 | ₩34,453 | ₩33,612 | ₩34,066 | +0.43% | 623만 |
|---|
| 2026.04.23 | ₩33,839 | ₩34,493 | ₩33,398 | ₩33,879 | +0.12% | 480.3만 |
|---|
| 2026.04.22 | ₩33,758 | ₩34,252 | ₩33,491 | ₩34,132 | +1.11% | 544.9만 |
|---|
| 2026.04.21 | ₩33,318 | ₩34,132 | ₩33,304 | ₩33,344 | +0.08% | 425.3만 |
|---|
| 2026.04.20 | ₩32,810 | ₩33,558 | ₩32,810 | ₩33,318 | +1.55% | 772만 |
|---|
| 2026.04.17 | ₩32,663 | ₩33,505 | ₩32,450 | ₩33,131 | +1.43% | 768.2만 |
|---|
| 2026.04.16 | ₩33,011 | ₩33,224 | ₩31,261 | ₩32,062 | -2.87% | 884.7만 |
|---|
| 2026.04.15 | ₩33,198 | ₩33,585 | ₩32,757 | ₩32,997 | -0.60% | 558.8만 |
|---|
| 2026.04.14 | ₩32,784 | ₩33,304 | ₩32,703 | ₩33,011 | +0.69% | 707.8만 |
|---|
| 2026.04.13 | ₩31,101 | ₩32,463 | ₩31,048 | ₩32,450 | +4.34% | 485.7만 |
|---|
| 2026.04.10 | ₩31,315 | ₩31,902 | ₩31,221 | ₩31,488 | +0.55% | 412.6만 |
|---|
| 2026.04.09 | ₩32,169 | ₩32,196 | ₩31,341 | ₩31,475 | -2.16% | 750.6만 |
|---|
| 2026.04.08 | ₩31,916 | ₩32,463 | ₩31,782 | ₩32,330 | +1.30% | 610.8만 |
|---|
| 2026.04.07 | ₩30,033 | ₩30,620 | ₩29,138 | ₩30,407 | +1.25% | 853.7만 |
|---|
| 2026.04.06 | ₩31,956 | ₩31,996 | ₩30,180 | ₩30,553 | -4.39% | 1108.5만 |
|---|
| 2026.04.02 | ₩31,275 | ₩32,650 | ₩31,141 | ₩32,236 | +3.07% | 303.8만 |
|---|
| 2026.04.01 | ₩32,717 | ₩33,104 | ₩32,383 | ₩32,476 | -0.73% | 454.9만 |
|---|
| 2026.03.31 | ₩31,862 | ₩32,610 | ₩31,448 | ₩32,436 | +1.80% | 562.6만 |
|---|
| 2026.03.30 | ₩31,341 | ₩31,769 | ₩30,821 | ₩31,101 | -0.77% | 353.5만 |
|---|
| 2026.03.27 | ₩31,876 | ₩31,889 | ₩30,861 | ₩30,981 | -2.81% | 419만 |
|---|
| 2026.03.26 | ₩32,022 | ₩32,503 | ₩31,769 | ₩32,183 | +0.50% | 389.2만 |
|---|
| 2026.03.25 | ₩32,517 | ₩32,850 | ₩32,009 | ₩32,530 | +0.04% | 354.1만 |
|---|
| 2026.03.24 | ₩31,288 | ₩32,450 | ₩31,181 | ₩32,022 | +2.35% | 390.3만 |
|---|
| 2026.03.23 | ₩32,049 | ₩32,463 | ₩31,608 | ₩31,742 | -0.96% | 574.7만 |
|---|
| 2026.03.20 | ₩31,114 | ₩31,261 | ₩30,447 | ₩30,994 | -0.39% | 912.2만 |
|---|
| 2026.03.19 | ₩30,754 | ₩31,515 | ₩30,647 | ₩31,128 | +1.22% | 429.2만 |
|---|
| 2026.03.18 | ₩31,381 | ₩32,143 | ₩31,221 | ₩31,275 | -0.34% | 419만 |
|---|
| 2026.03.17 | ₩31,355 | ₩31,956 | ₩31,355 | ₩31,689 | +1.06% | 390.2만 |
|---|
| 2026.03.16 | ₩31,395 | ₩31,622 | ₩30,740 | ₩30,754 | -2.04% | 406만 |
|---|
| 2026.03.13 | ₩30,914 | ₩31,341 | ₩30,620 | ₩30,714 | -0.65% | 387.7만 |
|---|
| 2026.03.12 | ₩30,847 | ₩31,261 | ₩30,273 | ₩30,580 | -0.87% | 515.4만 |
|---|
| 2026.03.11 | ₩31,849 | ₩32,049 | ₩30,954 | ₩31,982 | +0.42% | 520.3만 |
|---|
| 2026.03.10 | ₩31,942 | ₩32,784 | ₩31,488 | ₩32,009 | +0.21% | 518.2만 |
|---|
| 2026.03.09 | ₩30,941 | ₩31,996 | ₩29,926 | ₩31,889 | +3.06% | 608.9만 |
|---|
| 2026.03.06 | ₩31,969 | ₩32,143 | ₩30,941 | ₩31,608 | -1.13% | 987.8만 |
|---|
| 2026.03.05 | ₩33,385 | ₩34,146 | ₩32,356 | ₩33,024 | -1.08% | 616.6만 |
|---|
| 2026.03.04 | ₩34,132 | ₩34,399 | ₩33,531 | ₩33,732 | -1.17% | 614.3만 |
|---|
| 2026.03.03 | ₩33,518 | ₩34,520 | ₩33,037 | ₩33,825 | +0.92% | 601.9만 |
|---|
| 2026.03.02 | ₩34,052 | ₩35,267 | ₩33,892 | ₩34,893 | +2.47% | 511.7만 |
|---|
| 2026.02.27 | ₩35,361 | ₩35,454 | ₩34,359 | ₩35,067 | -0.83% | 529.3만 |
|---|
| 2026.02.26 | ₩35,935 | ₩36,416 | ₩35,628 | ₩36,175 | +0.67% | 336.7만 |
|---|
| 2026.02.25 | ₩35,080 | ₩35,855 | ₩34,787 | ₩35,761 | +1.94% | 326.5만 |
|---|
| 2026.02.24 | ₩33,945 | ₩35,267 | ₩33,638 | ₩34,880 | +2.75% | 471.6만 |
|---|
| 2026.02.23 | ₩35,134 | ₩35,201 | ₩33,278 | ₩33,665 | -4.18% | 440.4만 |
|---|
| 2026.02.20 | ₩35,014 | ₩35,548 | ₩34,520 | ₩35,348 | +0.95% | 473.9만 |
|---|
| 2026.02.19 | ₩35,388 | ₩35,588 | ₩34,533 | ₩35,201 | -0.53% | 258.1만 |
|---|
| 2026.02.18 | ₩35,294 | ₩36,082 | ₩35,000 | ₩35,708 | +1.17% | 625.9만 |
|---|
| 2026.02.17 | ₩35,521 | ₩36,015 | ₩35,027 | ₩35,254 | -0.75% | 547.6만 |
|---|
| 2026.02.13 | ₩35,027 | ₩35,481 | ₩34,333 | ₩35,414 | +1.11% | 378.7만 |
|---|
| 2026.02.12 | ₩35,935 | ₩36,229 | ₩33,825 | ₩35,027 | -2.53% | 861만 |
|---|
| 2026.02.11 | ₩37,110 | ₩37,110 | ₩34,600 | ₩35,307 | -4.86% | 603.5만 |
|---|
| 2026.02.10 | ₩36,256 | ₩37,003 | ₩35,842 | ₩36,443 | +0.52% | 683.7만 |
|---|
| 2026.02.09 | ₩35,588 | ₩36,416 | ₩35,588 | ₩35,908 | +0.90% | 515.4만 |
|---|
| 2026.02.06 | ₩35,254 | ₩36,015 | ₩34,947 | ₩35,815 | +1.59% | 623.9만 |
|---|
| 2026.02.05 | ₩35,348 | ₩35,615 | ₩34,266 | ₩34,413 | -2.64% | 885.1만 |
|---|
| 2026.02.04 | ₩35,641 | ₩36,416 | ₩34,893 | ₩35,842 | +0.56% | 1206.6만 |
|---|
| 2026.02.03 | ₩36,670 | ₩36,950 | ₩34,439 | ₩35,428 | -3.39% | 685만 |
|---|
| 2026.02.02 | ₩36,269 | ₩36,856 | ₩35,748 | ₩36,603 | +0.92% | 617만 |
|---|
| 2026.01.30 | ₩36,883 | ₩37,698 | ₩36,229 | ₩36,443 | -1.19% | 1081.3만 |
|---|
| 2026.01.29 | ₩37,164 | ₩37,658 | ₩36,296 | ₩37,017 | -0.40% | 498.5만 |
|---|
| 2026.01.28 | ₩35,922 | ₩37,284 | ₩35,802 | ₩36,803 | +2.45% | 867.5만 |
|---|
| 2026.01.27 | ₩39,073 | ₩39,073 | ₩35,401 | ₩36,269 | -7.18% | 1182.6만 |
|---|
| 2026.01.26 | ₩38,125 | ₩38,446 | ₩38,005 | ₩38,232 | +0.28% | 704.5만 |
|---|
| 2026.01.23 | ₩38,779 | ₩38,900 | ₩37,818 | ₩37,925 | -2.20% | 441.2만 |
|---|
| 2026.01.22 | ₩39,367 | ₩39,541 | ₩38,819 | ₩39,047 | -0.81% | 425.3만 |
|---|
| 2026.01.21 | ₩38,272 | ₩39,460 | ₩37,845 | ₩38,953 | +1.78% | 520.5만 |
|---|
| 2026.01.20 | ₩38,245 | ₩38,699 | ₩37,204 | ₩37,270 | -2.55% | 607.3만 |
|---|
| 2026.01.16 | ₩39,033 | ₩39,407 | ₩38,886 | ₩39,314 | +0.72% | 482.3만 |
|---|
| 2026.01.15 | ₩37,992 | ₩39,327 | ₩37,911 | ₩39,247 | +3.30% | 506.2만 |
|---|
| 2026.01.14 | ₩37,818 | ₩38,085 | ₩37,324 | ₩37,724 | -0.25% | 972.5만 |
|---|
| 2026.01.13 | ₩38,459 | ₩38,526 | ₩37,751 | ₩37,791 | -1.74% | 598.2만 |
|---|
| 2026.01.12 | ₩37,791 | ₩38,793 | ₩37,551 | ₩38,406 | +1.63% | 647.4만 |
|---|
| 2026.01.09 | ₩37,791 | ₩38,245 | ₩37,351 | ₩38,152 | +0.95% | 556.3만 |
|---|
| 2026.01.08 | ₩36,950 | ₩37,938 | ₩36,923 | ₩37,751 | +2.17% | 438.2만 |
|---|
| 2026.01.07 | ₩37,524 | ₩37,591 | ₩36,629 | ₩36,977 | -1.46% | 416.2만 |
|---|
| 2026.01.06 | ₩37,591 | ₩37,845 | ₩37,084 | ₩37,724 | +0.36% | 651.7만 |
|---|
| 2026.01.05 | ₩35,975 | ₩37,978 | ₩35,975 | ₩37,604 | +4.53% | 896만 |
|---|
| 2026.01.02 | ₩35,294 | ₩36,015 | ₩35,161 | ₩35,975 | +1.93% | 329.5만 |
|---|
| 2025.12.31 | ₩35,348 | ₩35,454 | ₩35,080 | ₩35,080 | -0.76% | 293.8만 |
|---|
| 2025.12.30 | ₩35,908 | ₩36,002 | ₩35,281 | ₩35,334 | -1.60% | 266.3만 |
|---|
| 2025.12.29 | ₩35,922 | ₩35,935 | ₩35,548 | ₩35,842 | -0.22% | 335.9만 |
|---|
| 2025.12.26 | ₩36,376 | ₩36,402 | ₩35,908 | ₩36,002 | -1.03% | 238.6만 |
|---|
| 2025.12.24 | ₩36,362 | ₩36,416 | ₩36,202 | ₩36,336 | -0.07% | 129.7만 |
|---|
| 2025.12.23 | ₩36,469 | ₩36,629 | ₩36,122 | ₩36,175 | -0.81% | 403.7만 |
|---|
| 2025.12.22 | ₩36,242 | ₩36,696 | ₩36,216 | ₩36,509 | +0.74% | 601만 |
|---|
| 2025.12.19 | ₩35,454 | ₩36,296 | ₩35,294 | ₩36,055 | +1.69% | 908만 |
|---|
| 2025.12.18 | ₩35,641 | ₩36,162 | ₩35,201 | ₩35,361 | -0.79% | 451.2만 |
|---|
| 2025.12.17 | ₩35,508 | ₩35,828 | ₩35,161 | ₩35,254 | -0.71% | 571.5만 |
|---|
| 2025.12.16 | ₩34,800 | ₩35,187 | ₩34,586 | ₩34,760 | -0.12% | 480.5만 |
|---|
| 2025.12.15 | ₩35,321 | ₩35,561 | ₩34,733 | ₩34,773 | -1.55% | 440.3만 |
|---|
| 2025.12.12 | ₩36,242 | ₩36,269 | ₩34,934 | ₩35,067 | -3.24% | 561.2만 |
|---|
| 2025.12.11 | ₩35,775 | ₩36,469 | ₩35,681 | ₩36,055 | +0.78% | 495.3만 |
|---|
| 2025.12.10 | ₩35,601 | ₩36,055 | ₩34,666 | ₩35,962 | +1.01% | 486.9만 |
|---|
| 2025.12.09 | ₩34,146 | ₩35,561 | ₩34,146 | ₩35,441 | +3.79% | 477.6만 |
|---|
| 2025.12.08 | ₩35,040 | ₩35,040 | ₩33,985 | ₩34,466 | -1.64% | 604.5만 |
|---|
| 2025.12.05 | ₩33,718 | ₩35,241 | ₩33,652 | ₩35,040 | +3.92% | 1194.3만 |
|---|
| 2025.12.04 | ₩32,971 | ₩34,319 | ₩32,837 | ₩33,665 | +2.11% | 868.6만 |
|---|
| 2025.12.03 | ₩32,396 | ₩33,024 | ₩32,396 | ₩32,570 | +0.54% | 634만 |
|---|
| 2025.12.02 | ₩32,984 | ₩33,024 | ₩32,330 | ₩32,370 | -1.86% | 588.7만 |
|---|
| 2025.12.01 | ₩32,410 | ₩33,011 | ₩32,009 | ₩32,930 | +1.61% | 792만 |
|---|
| 2025.11.28 | ₩32,770 | ₩32,864 | ₩32,570 | ₩32,650 | -0.37% | 138.8만 |
|---|
| 2025.11.26 | ₩32,450 | ₩33,104 | ₩32,370 | ₩32,757 | +0.95% | 355.6만 |
|---|
| 2025.11.25 | ₩31,715 | ₩32,517 | ₩31,275 | ₩32,356 | +2.02% | 380.1만 |
|---|
| 2025.11.24 | ₩31,101 | ₩31,956 | ₩30,901 | ₩31,795 | +2.23% | 321.8만 |
|---|
| 2025.11.21 | ₩30,447 | ₩31,181 | ₩29,806 | ₩31,008 | +1.84% | 612.9만 |
|---|
| 2025.11.20 | ₩31,141 | ₩31,715 | ₩30,286 | ₩30,313 | -2.66% | 429.6만 |
|---|
| 2025.11.19 | ₩30,233 | ₩30,781 | ₩30,140 | ₩30,607 | +1.24% | 280.8만 |
|---|
| 2025.11.18 | ₩29,766 | ₩30,674 | ₩29,512 | ₩30,260 | +1.66% | 408.9만 |
|---|
| 2025.11.17 | ₩31,194 | ₩31,288 | ₩29,699 | ₩29,966 | -3.94% | 336만 |
|---|
| 2025.11.14 | ₩31,435 | ₩31,956 | ₩30,914 | ₩31,408 | -0.08% | 389.3만 |
|---|
| 2025.11.13 | ₩32,677 | ₩32,797 | ₩31,902 | ₩32,022 | -2.00% | 314.9만 |
|---|
| 2025.11.12 | ₩32,196 | ₩33,011 | ₩32,156 | ₩32,930 | +2.28% | 334.3만 |
|---|
| 2025.11.11 | ₩31,568 | ₩32,396 | ₩31,555 | ₩31,889 | +1.02% | 394.9만 |
|---|
| 2025.11.10 | ₩31,742 | ₩31,849 | ₩31,181 | ₩31,568 | -0.55% | 318.3만 |
|---|
| 2025.11.07 | ₩30,954 | ₩31,235 | ₩30,180 | ₩31,208 | +0.82% | 539.4만 |
|---|
| 2025.11.06 | ₩31,261 | ₩31,769 | ₩30,807 | ₩31,235 | -0.09% | 521.2만 |
|---|
| 2025.11.05 | ₩31,154 | ₩31,448 | ₩30,740 | ₩31,208 | +0.17% | 395.8만 |
|---|
| 2025.11.04 | ₩31,074 | ₩31,528 | ₩30,914 | ₩31,034 | -0.13% | 417.5만 |
|---|
| 2025.11.03 | ₩31,622 | ₩31,649 | ₩31,048 | ₩31,488 | -0.42% | 371.3만 |
|---|
| 2025.10.31 | ₩31,395 | ₩31,782 | ₩31,275 | ₩31,649 | +0.81% | 589.9만 |
|---|
| 2025.10.30 | ₩32,089 | ₩32,330 | ₩31,315 | ₩31,355 | -2.29% | 433.1만 |
|---|
| 2025.10.29 | ₩31,942 | ₩32,837 | ₩31,822 | ₩32,183 | +0.75% | 1098.2만 |
|---|
| 2025.10.28 | ₩31,462 | ₩33,051 | ₩31,275 | ₩31,996 | +1.70% | 1049.3만 |
|---|
| 2025.10.27 | ₩30,821 | ₩31,969 | ₩30,821 | ₩31,328 | +1.65% | 1079.8만 |
|---|
| 2025.10.24 | ₩30,727 | ₩31,755 | ₩27,602 | ₩30,714 | -0.04% | 2362.1만 |
|---|
| 2025.10.23 | ₩30,634 | ₩30,700 | ₩30,086 | ₩30,286 | -1.13% | 378.7만 |
|---|
| 2025.10.22 | ₩30,674 | ₩30,807 | ₩30,086 | ₩30,420 | -0.83% | 289.2만 |
|---|
| 2025.10.21 | ₩30,407 | ₩30,847 | ₩30,340 | ₩30,634 | +0.75% | 380.8만 |
|---|
| 2025.10.20 | ₩30,700 | ₩30,794 | ₩30,447 | ₩30,500 | -0.65% | 544.5만 |
|---|
| 2025.10.17 | ₩30,473 | ₩30,620 | ₩29,926 | ₩30,433 | -0.13% | 380.3만 |
|---|
| 2025.10.16 | ₩31,635 | ₩31,662 | ₩30,273 | ₩30,447 | -3.76% | 371.6만 |
|---|
| 2025.10.15 | ₩31,689 | ₩32,022 | ₩31,074 | ₩31,515 | -0.55% | 313.1만 |
|---|
| 2025.10.14 | ₩30,620 | ₩31,715 | ₩30,380 | ₩31,315 | +2.27% | 726.2만 |
|---|
| 2025.10.13 | ₩30,727 | ₩31,221 | ₩30,487 | ₩31,101 | +1.22% | 561.4만 |
|---|
| 2025.10.10 | ₩32,089 | ₩32,503 | ₩29,966 | ₩30,006 | -6.49% | 639.7만 |
|---|