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 | ₩39,981 | ₩40,061 | ₩39,207 | ₩39,394 | -1.47% | 502.9만 |
| 2026.10.08 | ₩40,168 | ₩40,609 | ₩39,874 | ₩40,168 | 0.00% | 391.9만 |
| 2026.10.07 | ₩40,061 | ₩40,742 | ₩39,861 | ₩40,715 | +1.63% | 444.8만 |
| 2026.10.06 | ₩41,022 | ₩41,196 | ₩40,448 | ₩40,555 | -1.14% | 409.5만 |
| 2026.10.05 | ₩40,942 | ₩41,062 | ₩40,141 | ₩40,715 | -0.55% | 364.6만 |
| 2026.10.02 | ₩41,249 | ₩41,770 | ₩40,635 | ₩40,929 | -0.78% | 387.8만 |
| 2026.10.01 | ₩40,235 | ₩40,942 | ₩39,714 | ₩40,609 | +0.93% | 507.3만 |
| 2026.09.30 | ₩40,595 | ₩40,769 | ₩40,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,261 |
| -0.82% |
| 412.6만 |
| 2026.09.29 | ₩40,542 | ₩40,836 | ₩40,008 | ₩40,609 | +0.16% | 399.1만 |
|---|
| 2026.09.28 | ₩40,795 | ₩40,849 | ₩39,527 | ₩40,622 | -0.43% | 548.1만 |
|---|
| 2026.09.25 | ₩41,183 | ₩41,530 | ₩40,609 | ₩41,276 | +0.23% | 737.5만 |
|---|
| 2026.09.24 | ₩40,715 | ₩41,022 | ₩40,061 | ₩40,956 | +0.59% | 697만 |
|---|
| 2026.09.23 | ₩40,582 | ₩41,316 | ₩40,382 | ₩41,036 | +1.12% | 431.9만 |
|---|
| 2026.09.22 | ₩40,982 | ₩42,224 | ₩40,515 | ₩41,183 | +0.49% | 478.9만 |
|---|
| 2026.09.21 | ₩41,463 | ₩41,997 | ₩41,223 | ₩41,890 | +1.03% | 419.1만 |
|---|
| 2026.09.18 | ₩40,328 | ₩40,889 | ₩39,928 | ₩40,755 | +1.06% | 694.3만 |
|---|
| 2026.09.17 | ₩40,916 | ₩41,156 | ₩40,328 | ₩40,342 | -1.40% | 420.8만 |
|---|
| 2026.09.16 | ₩41,196 | ₩41,450 | ₩39,461 | ₩40,155 | -2.53% | 467.7만 |
|---|
| 2026.09.15 | ₩41,890 | ₩42,144 | ₩40,876 | ₩41,089 | -1.91% | 436.8만 |
|---|
| 2026.09.14 | ₩42,344 | ₩42,638 | ₩41,530 | ₩42,064 | -0.66% | 353.8만 |
|---|
| 2026.09.11 | ₩43,519 | ₩43,852 | ₩42,931 | ₩43,092 | -0.98% | 328.7만 |
|---|
| 2026.09.10 | ₩42,638 | ₩43,278 | ₩42,224 | ₩42,624 | -0.03% | 338.4만 |
|---|
| 2026.09.09 | ₩43,238 | ₩43,465 | ₩42,825 | ₩42,838 | -0.93% | 299.9만 |
|---|
| 2026.09.08 | ₩44,053 | ₩44,400 | ₩43,145 | ₩43,172 | -2.00% | 240.6만 |
|---|
| 2026.09.04 | ₩43,145 | ₩44,507 | ₩43,118 | ₩44,146 | +2.32% | 286.1만 |
|---|
| 2026.09.03 | ₩42,958 | ₩43,786 | ₩42,931 | ₩43,666 | +1.65% | 347만 |
|---|
| 2026.09.02 | ₩42,704 | ₩43,679 | ₩42,251 | ₩42,344 | -0.84% | 302.1만 |
|---|
| 2026.09.01 | ₩43,105 | ₩44,413 | ₩42,144 | ₩42,704 | -0.93% | 482.1만 |
|---|
| 2026.08.31 | ₩43,679 | ₩43,973 | ₩43,385 | ₩43,759 | +0.18% | 439.5만 |
|---|
| 2026.08.28 | ₩44,600 | ₩44,934 | ₩43,572 | ₩43,866 | -1.65% | 277.7만 |
|---|
| 2026.08.27 | ₩43,986 | ₩44,920 | ₩43,852 | ₩44,467 | +1.09% | 262.9만 |
|---|
| 2026.08.26 | ₩43,692 | ₩44,467 | ₩43,212 | ₩44,026 | +0.76% | 362.2만 |
|---|
| 2026.08.25 | ₩43,479 | ₩44,053 | ₩43,225 | ₩43,679 | +0.46% | 291.7만 |
|---|
| 2026.08.24 | ₩42,811 | ₩43,572 | ₩42,584 | ₩43,318 | +1.18% | 280.3만 |
|---|
| 2026.08.21 | ₩42,571 | ₩43,145 | ₩42,344 | ₩42,744 | +0.41% | 309.5만 |
|---|
| 2026.08.20 | ₩42,878 | ₩43,185 | ₩41,650 | ₩41,863 | -2.37% | 446.8만 |
|---|
| 2026.08.19 | ₩43,786 | ₩43,786 | ₩42,825 | ₩42,998 | -1.80% | 326.8만 |
|---|
| 2026.08.18 | ₩43,265 | ₩43,545 | ₩42,611 | ₩43,225 | -0.09% | 406.1만 |
|---|
| 2026.08.17 | ₩43,305 | ₩43,786 | ₩42,931 | ₩43,479 | +0.40% | 404.8만 |
|---|
| 2026.08.14 | ₩42,718 | ₩43,599 | ₩42,584 | ₩43,452 | +1.72% | 443.4만 |
|---|
| 2026.08.13 | ₩42,317 | ₩43,265 | ₩42,251 | ₩43,198 | +2.08% | 374.7만 |
|---|
| 2026.08.12 | ₩42,331 | ₩42,464 | ₩41,516 | ₩42,104 | -0.54% | 638.2만 |
|---|
| 2026.08.11 | ₩42,331 | ₩43,051 | ₩41,837 | ₩41,863 | -1.10% | 347.5만 |
|---|
| 2026.08.10 | ₩41,984 | ₩42,945 | ₩41,650 | ₩42,371 | +0.92% | 418.5만 |
|---|
| 2026.08.07 | ₩42,491 | ₩42,611 | ₩42,077 | ₩42,157 | -0.79% | 461.9만 |
|---|
| 2026.08.06 | ₩42,718 | ₩43,452 | ₩42,291 | ₩42,304 | -0.97% | 520.8만 |
|---|
| 2026.08.05 | ₩42,718 | ₩43,305 | ₩42,384 | ₩42,731 | +0.03% | 686.2만 |
|---|
| 2026.08.04 | ₩41,850 | ₩42,798 | ₩41,730 | ₩42,718 | +2.07% | 586.6만 |
|---|
| 2026.08.03 | ₩39,607 | ₩41,276 | ₩39,581 | ₩41,263 | +4.18% | 476.7만 |
|---|
| 2026.07.31 | ₩39,687 | ₩39,941 | ₩39,100 | ₩39,514 | -0.44% | 472.3만 |
|---|
| 2026.07.30 | ₩38,032 | ₩39,487 | ₩37,578 | ₩39,274 | +3.26% | 439.4만 |
|---|
| 2026.07.29 | ₩38,700 | ₩39,207 | ₩37,191 | ₩37,471 | -3.17% | 641.3만 |
|---|
| 2026.07.28 | ₩39,888 | ₩40,528 | ₩38,793 | ₩39,287 | -1.51% | 853.8만 |
|---|
| 2026.07.27 | ₩40,569 | ₩40,889 | ₩39,581 | ₩40,195 | -0.92% | 734.6만 |
|---|
| 2026.07.24 | ₩40,128 | ₩40,542 | ₩39,794 | ₩39,954 | -0.43% | 333.6만 |
|---|
| 2026.07.23 | ₩40,221 | ₩40,702 | ₩39,728 | ₩39,781 | -1.10% | 355.8만 |
|---|
| 2026.07.22 | ₩40,048 | ₩40,929 | ₩39,941 | ₩40,715 | +1.67% | 569.6만 |
|---|
| 2026.07.21 | ₩39,941 | ₩40,555 | ₩39,554 | ₩40,181 | +0.60% | 438.1만 |
|---|
| 2026.07.20 | ₩39,728 | ₩40,248 | ₩39,407 | ₩39,594 | -0.34% | 464.7만 |
|---|
| 2026.07.17 | ₩39,714 | ₩39,941 | ₩39,127 | ₩39,554 | -0.40% | 579.9만 |
|---|
| 2026.07.16 | ₩40,048 | ₩41,410 | ₩40,048 | ₩40,448 | +1.00% | 466.9만 |
|---|
| 2026.07.15 | ₩39,113 | ₩40,755 | ₩38,700 | ₩40,448 | +3.41% | 626.5만 |
|---|
| 2026.07.14 | ₩38,179 | ₩38,473 | ₩37,859 | ₩38,353 | +0.45% | 410.9만 |
|---|
| 2026.07.13 | ₩38,820 | ₩38,913 | ₩37,592 | ₩37,912 | -2.34% | 476.6만 |
|---|
| 2026.07.10 | ₩39,153 | ₩39,621 | ₩38,459 | ₩38,686 | -1.19% | 399.2만 |
|---|
| 2026.07.09 | ₩36,417 | ₩38,312 | ₩36,417 | ₩38,192 | +4.88% | 455.7만 |
|---|
| 2026.07.08 | ₩35,976 | ₩36,404 | ₩35,429 | ₩36,083 | +0.30% | 674.6만 |
|---|
| 2026.07.07 | ₩37,191 | ₩37,258 | ₩36,230 | ₩36,577 | -1.65% | 401만 |
|---|
| 2026.07.06 | ₩36,243 | ₩37,311 | ₩36,003 | ₩37,151 | +2.50% | 286만 |
|---|
| 2026.07.02 | ₩36,644 | ₩36,951 | ₩35,496 | ₩36,056 | -1.60% | 317.3만 |
|---|
| 2026.07.01 | ₩35,162 | ₩36,577 | ₩35,015 | ₩35,816 | +1.86% | 521.9만 |
|---|
| 2026.06.30 | ₩35,175 | ₩35,522 | ₩35,042 | ₩35,229 | +0.15% | 500.9만 |
|---|
| 2026.06.29 | ₩34,641 | ₩35,269 | ₩34,374 | ₩35,109 | +1.35% | 414.7만 |
|---|
| 2026.06.26 | ₩34,908 | ₩35,296 | ₩34,548 | ₩34,922 | +0.04% | 644.1만 |
|---|
| 2026.06.25 | ₩35,282 | ₩35,616 | ₩34,321 | ₩34,535 | -2.12% | 399만 |
|---|
| 2026.06.24 | ₩35,990 | ₩36,137 | ₩34,161 | ₩34,668 | -3.67% | 874.7만 |
|---|
| 2026.06.23 | ₩37,658 | ₩38,032 | ₩35,629 | ₩36,070 | -4.22% | 1127.3만 |
|---|
| 2026.06.22 | ₩37,685 | ₩38,419 | ₩37,458 | ₩38,419 | +1.95% | 365.7만 |
|---|
| 2026.06.18 | ₩38,927 | ₩39,113 | ₩37,124 | ₩37,565 | -3.50% | 1186.8만 |
|---|
| 2026.06.17 | ₩38,993 | ₩39,581 | ₩38,246 | ₩38,433 | -1.44% | 577.7만 |
|---|
| 2026.06.16 | ₩39,287 | ₩39,501 | ₩38,833 | ₩38,980 | -0.78% | 290.1만 |
|---|
| 2026.06.15 | ₩39,514 | ₩39,808 | ₩38,780 | ₩38,846 | -1.69% | 334만 |
|---|
| 2026.06.12 | ₩38,232 | ₩38,887 | ₩38,019 | ₩38,606 | +0.98% | 302.5만 |
|---|
| 2026.06.11 | ₩36,817 | ₩37,779 | ₩36,484 | ₩37,765 | +2.57% | 525.3만 |
|---|
| 2026.06.10 | ₩36,844 | ₩37,752 | ₩36,457 | ₩36,657 | -0.51% | 462.6만 |
|---|
| 2026.06.09 | ₩37,231 | ₩38,099 | ₩36,350 | ₩37,258 | +0.07% | 613.2만 |
|---|
| 2026.06.08 | ₩37,164 | ₩37,565 | ₩36,630 | ₩36,777 | -1.04% | 603만 |
|---|
| 2026.06.05 | ₩37,378 | ₩37,498 | ₩36,337 | ₩36,510 | -2.32% | 677.7만 |
|---|
| 2026.06.04 | ₩36,323 | ₩37,765 | ₩36,150 | ₩37,605 | +3.53% | 292.5만 |
|---|
| 2026.06.03 | ₩36,083 | ₩36,323 | ₩35,669 | ₩35,963 | -0.33% | 392.9만 |
|---|
| 2026.06.02 | ₩36,657 | ₩37,498 | ₩36,070 | ₩36,817 | +0.44% | 832.3만 |
|---|
| 2026.06.01 | ₩37,485 | ₩38,046 | ₩36,417 | ₩36,871 | -1.64% | 846.1만 |
|---|
| 2026.05.29 | ₩37,431 | ₩38,326 | ₩37,098 | ₩37,992 | +1.50% | 797.3만 |
|---|
| 2026.05.28 | ₩36,510 | ₩37,592 | ₩36,177 | ₩37,458 | +2.60% | 470.1만 |
|---|
| 2026.05.27 | ₩37,205 | ₩37,205 | ₩36,550 | ₩36,857 | -0.93% | 226.5만 |
|---|
| 2026.05.26 | ₩36,457 | ₩36,978 | ₩36,444 | ₩36,964 | +1.39% | 266.7만 |
|---|
| 2026.05.22 | ₩36,137 | ₩36,444 | ₩36,043 | ₩36,110 | -0.07% | 260.4만 |
|---|
| 2026.05.21 | ₩35,563 | ₩36,243 | ₩35,416 | ₩36,016 | +1.28% | 438.6만 |
|---|
| 2026.05.20 | ₩35,683 | ₩36,257 | ₩35,189 | ₩36,016 | +0.94% | 423.3만 |
|---|
| 2026.05.19 | ₩36,350 | ₩36,470 | ₩35,322 | ₩35,336 | -2.79% | 779.8만 |
|---|
| 2026.05.18 | ₩36,270 | ₩36,844 | ₩36,056 | ₩36,564 | +0.81% | 269.4만 |
|---|
| 2026.05.15 | ₩36,390 | ₩36,430 | ₩35,643 | ₩36,203 | -0.51% | 408.4만 |
|---|
| 2026.05.14 | ₩38,005 | ₩38,179 | ₩36,711 | ₩37,018 | -2.60% | 444.3만 |
|---|
| 2026.05.13 | ₩37,779 | ₩37,779 | ₩36,644 | ₩37,498 | -0.74% | 483.9만 |
|---|
| 2026.05.12 | ₩37,365 | ₩37,992 | ₩36,978 | ₩37,885 | +1.39% | 521.1만 |
|---|
| 2026.05.11 | ₩36,924 | ₩37,365 | ₩36,777 | ₩37,365 | +1.19% | 386.6만 |
|---|
| 2026.05.08 | ₩36,163 | ₩36,871 | ₩35,763 | ₩36,831 | +1.85% | 488.4만 |
|---|
| 2026.05.07 | ₩36,737 | ₩36,964 | ₩35,723 | ₩35,816 | -2.51% | 483.2만 |
|---|
| 2026.05.06 | ₩36,510 | ₩37,031 | ₩36,150 | ₩36,510 | 0.00% | 504.3만 |
|---|
| 2026.05.05 | ₩35,002 | ₩36,137 | ₩34,802 | ₩35,816 | +2.33% | 528.9만 |
|---|
| 2026.05.04 | ₩34,361 | ₩35,469 | ₩34,361 | ₩34,762 | +1.17% | 387.6만 |
|---|
| 2026.05.01 | ₩35,095 | ₩35,322 | ₩34,508 | ₩34,561 | -1.52% | 341.2만 |
|---|
| 2026.04.30 | ₩34,188 | ₩35,069 | ₩33,760 | ₩34,989 | +2.34% | 622.2만 |
|---|
| 2026.04.29 | ₩34,388 | ₩34,588 | ₩33,867 | ₩34,228 | -0.47% | 747.4만 |
|---|
| 2026.04.28 | ₩33,560 | ₩35,362 | ₩32,893 | ₩34,521 | +2.86% | 1078.5만 |
|---|
| 2026.04.27 | ₩34,067 | ₩34,588 | ₩33,774 | ₩34,014 | -0.16% | 888.9만 |
|---|
| 2026.04.24 | ₩33,907 | ₩34,441 | ₩33,600 | ₩34,054 | +0.43% | 623만 |
|---|
| 2026.04.23 | ₩33,827 | ₩34,481 | ₩33,387 | ₩33,867 | +0.12% | 480.3만 |
|---|
| 2026.04.22 | ₩33,747 | ₩34,241 | ₩33,480 | ₩34,121 | +1.11% | 544.9만 |
|---|
| 2026.04.21 | ₩33,307 | ₩34,121 | ₩33,293 | ₩33,333 | +0.08% | 425.3만 |
|---|
| 2026.04.20 | ₩32,799 | ₩33,547 | ₩32,799 | ₩33,307 | +1.55% | 772만 |
|---|
| 2026.04.17 | ₩32,652 | ₩33,493 | ₩32,439 | ₩33,120 | +1.43% | 768.2만 |
|---|
| 2026.04.16 | ₩32,999 | ₩33,213 | ₩31,251 | ₩32,052 | -2.87% | 884.7만 |
|---|
| 2026.04.15 | ₩33,186 | ₩33,573 | ₩32,746 | ₩32,986 | -0.60% | 558.8만 |
|---|
| 2026.04.14 | ₩32,773 | ₩33,293 | ₩32,692 | ₩32,999 | +0.69% | 707.8만 |
|---|
| 2026.04.13 | ₩31,091 | ₩32,452 | ₩31,037 | ₩32,439 | +4.34% | 485.7만 |
|---|
| 2026.04.10 | ₩31,304 | ₩31,891 | ₩31,211 | ₩31,478 | +0.55% | 412.6만 |
|---|
| 2026.04.09 | ₩32,158 | ₩32,185 | ₩31,331 | ₩31,464 | -2.16% | 750.6만 |
|---|
| 2026.04.08 | ₩31,905 | ₩32,452 | ₩31,771 | ₩32,319 | +1.30% | 610.8만 |
|---|
| 2026.04.07 | ₩30,023 | ₩30,610 | ₩29,128 | ₩30,396 | +1.25% | 853.7만 |
|---|
| 2026.04.06 | ₩31,945 | ₩31,985 | ₩30,169 | ₩30,543 | -4.39% | 1108.5만 |
|---|
| 2026.04.02 | ₩31,264 | ₩32,639 | ₩31,131 | ₩32,225 | +3.07% | 303.8만 |
|---|
| 2026.04.01 | ₩32,706 | ₩33,093 | ₩32,372 | ₩32,465 | -0.73% | 454.9만 |
|---|
| 2026.03.31 | ₩31,851 | ₩32,599 | ₩31,438 | ₩32,425 | +1.80% | 562.6만 |
|---|
| 2026.03.30 | ₩31,331 | ₩31,758 | ₩30,810 | ₩31,091 | -0.77% | 353.5만 |
|---|
| 2026.03.27 | ₩31,865 | ₩31,878 | ₩30,850 | ₩30,970 | -2.81% | 419만 |
|---|
| 2026.03.26 | ₩32,012 | ₩32,492 | ₩31,758 | ₩32,172 | +0.50% | 389.2만 |
|---|
| 2026.03.25 | ₩32,506 | ₩32,839 | ₩31,998 | ₩32,519 | +0.04% | 354.1만 |
|---|
| 2026.03.24 | ₩31,277 | ₩32,439 | ₩31,171 | ₩32,012 | +2.35% | 390.3만 |
|---|
| 2026.03.23 | ₩32,038 | ₩32,452 | ₩31,598 | ₩31,731 | -0.96% | 574.7만 |
|---|
| 2026.03.20 | ₩31,104 | ₩31,251 | ₩30,436 | ₩30,984 | -0.39% | 912.2만 |
|---|
| 2026.03.19 | ₩30,743 | ₩31,504 | ₩30,637 | ₩31,117 | +1.22% | 429.2만 |
|---|
| 2026.03.18 | ₩31,371 | ₩32,132 | ₩31,211 | ₩31,264 | -0.34% | 419만 |
|---|
| 2026.03.17 | ₩31,344 | ₩31,945 | ₩31,344 | ₩31,678 | +1.06% | 390.2만 |
|---|
| 2026.03.16 | ₩31,384 | ₩31,611 | ₩30,730 | ₩30,743 | -2.04% | 406만 |
|---|
| 2026.03.13 | ₩30,904 | ₩31,331 | ₩30,610 | ₩30,703 | -0.65% | 387.7만 |
|---|
| 2026.03.12 | ₩30,837 | ₩31,251 | ₩30,263 | ₩30,570 | -0.87% | 515.4만 |
|---|
| 2026.03.11 | ₩31,838 | ₩32,038 | ₩30,944 | ₩31,972 | +0.42% | 520.3만 |
|---|
| 2026.03.10 | ₩31,932 | ₩32,773 | ₩31,478 | ₩31,998 | +0.21% | 518.2만 |
|---|
| 2026.03.09 | ₩30,930 | ₩31,985 | ₩29,916 | ₩31,878 | +3.06% | 608.9만 |
|---|
| 2026.03.06 | ₩31,958 | ₩32,132 | ₩30,930 | ₩31,598 | -1.13% | 987.8만 |
|---|
| 2026.03.05 | ₩33,373 | ₩34,134 | ₩32,345 | ₩33,013 | -1.08% | 616.6만 |
|---|
| 2026.03.04 | ₩34,121 | ₩34,388 | ₩33,520 | ₩33,720 | -1.17% | 614.3만 |
|---|
| 2026.03.03 | ₩33,507 | ₩34,508 | ₩33,026 | ₩33,814 | +0.92% | 601.9만 |
|---|
| 2026.03.02 | ₩34,041 | ₩35,256 | ₩33,881 | ₩34,882 | +2.47% | 511.7만 |
|---|
| 2026.02.27 | ₩35,349 | ₩35,442 | ₩34,348 | ₩35,055 | -0.83% | 529.3만 |
|---|
| 2026.02.26 | ₩35,923 | ₩36,404 | ₩35,616 | ₩36,163 | +0.67% | 336.7만 |
|---|
| 2026.02.25 | ₩35,069 | ₩35,843 | ₩34,775 | ₩35,749 | +1.94% | 326.5만 |
|---|
| 2026.02.24 | ₩33,934 | ₩35,256 | ₩33,627 | ₩34,868 | +2.75% | 471.6만 |
|---|
| 2026.02.23 | ₩35,122 | ₩35,189 | ₩33,266 | ₩33,654 | -4.18% | 440.4만 |
|---|
| 2026.02.20 | ₩35,002 | ₩35,536 | ₩34,508 | ₩35,336 | +0.95% | 473.9만 |
|---|
| 2026.02.19 | ₩35,376 | ₩35,576 | ₩34,521 | ₩35,189 | -0.53% | 258.1만 |
|---|
| 2026.02.18 | ₩35,282 | ₩36,070 | ₩34,989 | ₩35,696 | +1.17% | 625.9만 |
|---|
| 2026.02.17 | ₩35,509 | ₩36,003 | ₩35,015 | ₩35,242 | -0.75% | 547.6만 |
|---|
| 2026.02.13 | ₩35,015 | ₩35,469 | ₩34,321 | ₩35,402 | +1.11% | 378.7만 |
|---|
| 2026.02.12 | ₩35,923 | ₩36,217 | ₩33,814 | ₩35,015 | -2.53% | 861만 |
|---|
| 2026.02.11 | ₩37,098 | ₩37,098 | ₩34,588 | ₩35,296 | -4.86% | 603.5만 |
|---|
| 2026.02.10 | ₩36,243 | ₩36,991 | ₩35,830 | ₩36,430 | +0.52% | 683.7만 |
|---|
| 2026.02.09 | ₩35,576 | ₩36,404 | ₩35,576 | ₩35,896 | +0.90% | 515.4만 |
|---|
| 2026.02.06 | ₩35,242 | ₩36,003 | ₩34,935 | ₩35,803 | +1.59% | 623.9만 |
|---|
| 2026.02.05 | ₩35,336 | ₩35,603 | ₩34,254 | ₩34,401 | -2.64% | 885.1만 |
|---|
| 2026.02.04 | ₩35,629 | ₩36,404 | ₩34,882 | ₩35,830 | +0.56% | 1206.6만 |
|---|
| 2026.02.03 | ₩36,657 | ₩36,938 | ₩34,428 | ₩35,416 | -3.39% | 685만 |
|---|
| 2026.02.02 | ₩36,257 | ₩36,844 | ₩35,736 | ₩36,590 | +0.92% | 617만 |
|---|
| 2026.01.30 | ₩36,871 | ₩37,685 | ₩36,217 | ₩36,430 | -1.19% | 1081.3만 |
|---|
| 2026.01.29 | ₩37,151 | ₩37,645 | ₩36,283 | ₩37,004 | -0.40% | 498.5만 |
|---|
| 2026.01.28 | ₩35,910 | ₩37,271 | ₩35,789 | ₩36,791 | +2.45% | 867.5만 |
|---|
| 2026.01.27 | ₩39,060 | ₩39,060 | ₩35,389 | ₩36,257 | -7.18% | 1182.6만 |
|---|
| 2026.01.26 | ₩38,112 | ₩38,433 | ₩37,992 | ₩38,219 | +0.28% | 704.5만 |
|---|
| 2026.01.23 | ₩38,766 | ₩38,887 | ₩37,805 | ₩37,912 | -2.20% | 441.2만 |
|---|
| 2026.01.22 | ₩39,354 | ₩39,527 | ₩38,806 | ₩39,033 | -0.81% | 425.3만 |
|---|
| 2026.01.21 | ₩38,259 | ₩39,447 | ₩37,832 | ₩38,940 | +1.78% | 520.5만 |
|---|
| 2026.01.20 | ₩38,232 | ₩38,686 | ₩37,191 | ₩37,258 | -2.55% | 607.3만 |
|---|
| 2026.01.16 | ₩39,020 | ₩39,394 | ₩38,873 | ₩39,300 | +0.72% | 482.3만 |
|---|
| 2026.01.15 | ₩37,979 | ₩39,314 | ₩37,899 | ₩39,234 | +3.30% | 506.2만 |
|---|
| 2026.01.14 | ₩37,805 | ₩38,072 | ₩37,311 | ₩37,712 | -0.25% | 972.5만 |
|---|
| 2026.01.13 | ₩38,446 | ₩38,513 | ₩37,738 | ₩37,779 | -1.74% | 598.2만 |
|---|
| 2026.01.12 | ₩37,779 | ₩38,780 | ₩37,538 | ₩38,393 | +1.63% | 647.4만 |
|---|
| 2026.01.09 | ₩37,779 | ₩38,232 | ₩37,338 | ₩38,139 | +0.95% | 556.3만 |
|---|
| 2026.01.08 | ₩36,938 | ₩37,925 | ₩36,911 | ₩37,738 | +2.17% | 438.2만 |
|---|
| 2026.01.07 | ₩37,512 | ₩37,578 | ₩36,617 | ₩36,964 | -1.46% | 416.2만 |
|---|
| 2026.01.06 | ₩37,578 | ₩37,832 | ₩37,071 | ₩37,712 | +0.36% | 651.7만 |
|---|
| 2026.01.05 | ₩35,963 | ₩37,965 | ₩35,963 | ₩37,592 | +4.53% | 896만 |
|---|
| 2026.01.02 | ₩35,282 | ₩36,003 | ₩35,149 | ₩35,963 | +1.93% | 329.5만 |
|---|
| 2025.12.31 | ₩35,336 | ₩35,442 | ₩35,069 | ₩35,069 | -0.76% | 293.8만 |
|---|
| 2025.12.30 | ₩35,896 | ₩35,990 | ₩35,269 | ₩35,322 | -1.60% | 266.3만 |
|---|
| 2025.12.29 | ₩35,910 | ₩35,923 | ₩35,536 | ₩35,830 | -0.22% | 335.9만 |
|---|
| 2025.12.26 | ₩36,363 | ₩36,390 | ₩35,896 | ₩35,990 | -1.03% | 238.6만 |
|---|
| 2025.12.24 | ₩36,350 | ₩36,404 | ₩36,190 | ₩36,323 | -0.07% | 129.7만 |
|---|
| 2025.12.23 | ₩36,457 | ₩36,617 | ₩36,110 | ₩36,163 | -0.81% | 403.7만 |
|---|
| 2025.12.22 | ₩36,230 | ₩36,684 | ₩36,203 | ₩36,497 | +0.74% | 601만 |
|---|
| 2025.12.19 | ₩35,442 | ₩36,283 | ₩35,282 | ₩36,043 | +1.69% | 908만 |
|---|
| 2025.12.18 | ₩35,629 | ₩36,150 | ₩35,189 | ₩35,349 | -0.79% | 451.2만 |
|---|
| 2025.12.17 | ₩35,496 | ₩35,816 | ₩35,149 | ₩35,242 | -0.71% | 571.5만 |
|---|
| 2025.12.16 | ₩34,788 | ₩35,175 | ₩34,575 | ₩34,748 | -0.12% | 480.5만 |
|---|
| 2025.12.15 | ₩35,309 | ₩35,549 | ₩34,722 | ₩34,762 | -1.55% | 440.3만 |
|---|
| 2025.12.12 | ₩36,230 | ₩36,257 | ₩34,922 | ₩35,055 | -3.24% | 561.2만 |
|---|
| 2025.12.11 | ₩35,763 | ₩36,457 | ₩35,669 | ₩36,043 | +0.78% | 495.3만 |
|---|
| 2025.12.10 | ₩35,589 | ₩36,043 | ₩34,655 | ₩35,950 | +1.01% | 486.9만 |
|---|
| 2025.12.09 | ₩34,134 | ₩35,549 | ₩34,134 | ₩35,429 | +3.79% | 477.6만 |
|---|
| 2025.12.08 | ₩35,029 | ₩35,029 | ₩33,974 | ₩34,455 | -1.64% | 604.5만 |
|---|
| 2025.12.05 | ₩33,707 | ₩35,229 | ₩33,640 | ₩35,029 | +3.92% | 1194.3만 |
|---|
| 2025.12.04 | ₩32,959 | ₩34,308 | ₩32,826 | ₩33,654 | +2.11% | 868.6만 |
|---|
| 2025.12.03 | ₩32,385 | ₩33,013 | ₩32,385 | ₩32,559 | +0.54% | 634만 |
|---|
| 2025.12.02 | ₩32,973 | ₩33,013 | ₩32,319 | ₩32,359 | -1.86% | 588.7만 |
|---|
| 2025.12.01 | ₩32,399 | ₩32,999 | ₩31,998 | ₩32,919 | +1.61% | 792만 |
|---|
| 2025.11.28 | ₩32,759 | ₩32,853 | ₩32,559 | ₩32,639 | -0.37% | 138.8만 |
|---|
| 2025.11.26 | ₩32,439 | ₩33,093 | ₩32,359 | ₩32,746 | +0.95% | 355.6만 |
|---|
| 2025.11.25 | ₩31,705 | ₩32,506 | ₩31,264 | ₩32,345 | +2.02% | 380.1만 |
|---|
| 2025.11.24 | ₩31,091 | ₩31,945 | ₩30,890 | ₩31,785 | +2.23% | 321.8만 |
|---|
| 2025.11.21 | ₩30,436 | ₩31,171 | ₩29,796 | ₩30,997 | +1.84% | 612.9만 |
|---|
| 2025.11.20 | ₩31,131 | ₩31,705 | ₩30,276 | ₩30,303 | -2.66% | 429.6만 |
|---|
| 2025.11.19 | ₩30,223 | ₩30,770 | ₩30,129 | ₩30,597 | +1.24% | 280.8만 |
|---|
| 2025.11.18 | ₩29,756 | ₩30,663 | ₩29,502 | ₩30,250 | +1.66% | 408.9만 |
|---|
| 2025.11.17 | ₩31,184 | ₩31,277 | ₩29,689 | ₩29,956 | -3.94% | 336만 |
|---|
| 2025.11.14 | ₩31,424 | ₩31,945 | ₩30,904 | ₩31,398 | -0.08% | 389.3만 |
|---|
| 2025.11.13 | ₩32,666 | ₩32,786 | ₩31,891 | ₩32,012 | -2.00% | 314.9만 |
|---|
| 2025.11.12 | ₩32,185 | ₩32,999 | ₩32,145 | ₩32,919 | +2.28% | 334.3만 |
|---|
| 2025.11.11 | ₩31,558 | ₩32,385 | ₩31,544 | ₩31,878 | +1.02% | 394.9만 |
|---|
| 2025.11.10 | ₩31,731 | ₩31,838 | ₩31,171 | ₩31,558 | -0.55% | 318.3만 |
|---|
| 2025.11.07 | ₩30,944 | ₩31,224 | ₩30,169 | ₩31,197 | +0.82% | 539.4만 |
|---|
| 2025.11.06 | ₩31,251 | ₩31,758 | ₩30,797 | ₩31,224 | -0.09% | 521.2만 |
|---|
| 2025.11.05 | ₩31,144 | ₩31,438 | ₩30,730 | ₩31,197 | +0.17% | 395.8만 |
|---|
| 2025.11.04 | ₩31,064 | ₩31,518 | ₩30,904 | ₩31,024 | -0.13% | 417.5만 |
|---|
| 2025.11.03 | ₩31,611 | ₩31,638 | ₩31,037 | ₩31,478 | -0.42% | 371.3만 |
|---|
| 2025.10.31 | ₩31,384 | ₩31,771 | ₩31,264 | ₩31,638 | +0.81% | 589.9만 |
|---|
| 2025.10.30 | ₩32,078 | ₩32,319 | ₩31,304 | ₩31,344 | -2.29% | 433.1만 |
|---|
| 2025.10.29 | ₩31,932 | ₩32,826 | ₩31,811 | ₩32,172 | +0.75% | 1098.2만 |
|---|
| 2025.10.28 | ₩31,451 | ₩33,040 | ₩31,264 | ₩31,985 | +1.70% | 1049.3만 |
|---|
| 2025.10.27 | ₩30,810 | ₩31,958 | ₩30,810 | ₩31,317 | +1.65% | 1079.8만 |
|---|
| 2025.10.24 | ₩30,717 | ₩31,745 | ₩27,593 | ₩30,703 | -0.04% | 2362.1만 |
|---|
| 2025.10.23 | ₩30,623 | ₩30,690 | ₩30,076 | ₩30,276 | -1.13% | 378.7만 |
|---|
| 2025.10.22 | ₩30,663 | ₩30,797 | ₩30,076 | ₩30,410 | -0.83% | 289.2만 |
|---|
| 2025.10.21 | ₩30,396 | ₩30,837 | ₩30,330 | ₩30,623 | +0.75% | 380.8만 |
|---|
| 2025.10.20 | ₩30,690 | ₩30,783 | ₩30,436 | ₩30,490 | -0.65% | 544.5만 |
|---|
| 2025.10.17 | ₩30,463 | ₩30,610 | ₩29,916 | ₩30,423 | -0.13% | 380.3만 |
|---|
| 2025.10.16 | ₩31,624 | ₩31,651 | ₩30,263 | ₩30,436 | -3.76% | 371.6만 |
|---|
| 2025.10.15 | ₩31,678 | ₩32,012 | ₩31,064 | ₩31,504 | -0.55% | 313.1만 |
|---|
| 2025.10.14 | ₩30,610 | ₩31,705 | ₩30,370 | ₩31,304 | +2.27% | 726.2만 |
|---|
| 2025.10.13 | ₩30,717 | ₩31,211 | ₩30,476 | ₩31,091 | +1.22% | 561.4만 |
|---|
| 2025.10.10 | ₩32,078 | ₩32,492 | ₩29,956 | ₩29,996 | -6.49% | 639.7만 |
|---|