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 | ₩39,965 | ₩40,045 | ₩39,191 | ₩39,378 | -1.47% | 502.9만 |
| 2026.10.08 | ₩40,151 | ₩40,592 | ₩39,858 | ₩40,151 | 0.00% | 391.9만 |
| 2026.10.07 | ₩40,045 | ₩40,725 | ₩39,845 | ₩40,699 | +1.63% | 444.8만 |
| 2026.10.06 | ₩41,005 | ₩41,179 | ₩40,432 | ₩40,538 | -1.14% | 409.5만 |
| 2026.10.05 | ₩40,925 | ₩41,046 | ₩40,125 | ₩40,699 | -0.55% | 364.6만 |
| 2026.10.02 | ₩41,232 | ₩41,753 | ₩40,619 | ₩40,912 | -0.78% | 387.8만 |
| 2026.10.01 | ₩40,218 | ₩40,925 | ₩39,698 | ₩40,592 | +0.93% | 507.3만 |
| 2026.09.30 | ₩40,578 | ₩40,752 | ₩40,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,245 |
| -0.82% |
| 412.6만 |
| 2026.09.29 | ₩40,525 | ₩40,819 | ₩39,991 | ₩40,592 | +0.16% | 399.1만 |
|---|
| 2026.09.28 | ₩40,779 | ₩40,832 | ₩39,511 | ₩40,605 | -0.43% | 548.1만 |
|---|
| 2026.09.25 | ₩41,166 | ₩41,513 | ₩40,592 | ₩41,259 | +0.23% | 737.5만 |
|---|
| 2026.09.24 | ₩40,699 | ₩41,005 | ₩40,045 | ₩40,939 | +0.59% | 697만 |
|---|
| 2026.09.23 | ₩40,565 | ₩41,299 | ₩40,365 | ₩41,019 | +1.12% | 431.9만 |
|---|
| 2026.09.22 | ₩40,965 | ₩42,206 | ₩40,498 | ₩41,166 | +0.49% | 478.9만 |
|---|
| 2026.09.21 | ₩41,446 | ₩41,980 | ₩41,206 | ₩41,873 | +1.03% | 419.1만 |
|---|
| 2026.09.18 | ₩40,312 | ₩40,872 | ₩39,911 | ₩40,739 | +1.06% | 694.3만 |
|---|
| 2026.09.17 | ₩40,899 | ₩41,139 | ₩40,312 | ₩40,325 | -1.40% | 420.8만 |
|---|
| 2026.09.16 | ₩41,179 | ₩41,432 | ₩39,444 | ₩40,138 | -2.53% | 467.7만 |
|---|
| 2026.09.15 | ₩41,873 | ₩42,126 | ₩40,859 | ₩41,072 | -1.91% | 436.8만 |
|---|
| 2026.09.14 | ₩42,327 | ₩42,620 | ₩41,513 | ₩42,046 | -0.66% | 353.8만 |
|---|
| 2026.09.11 | ₩43,501 | ₩43,834 | ₩42,914 | ₩43,074 | -0.98% | 328.7만 |
|---|
| 2026.09.10 | ₩42,620 | ₩43,261 | ₩42,206 | ₩42,607 | -0.03% | 338.4만 |
|---|
| 2026.09.09 | ₩43,221 | ₩43,447 | ₩42,807 | ₩42,820 | -0.93% | 299.9만 |
|---|
| 2026.09.08 | ₩44,035 | ₩44,381 | ₩43,127 | ₩43,154 | -2.00% | 240.6만 |
|---|
| 2026.09.04 | ₩43,127 | ₩44,488 | ₩43,100 | ₩44,128 | +2.32% | 286.1만 |
|---|
| 2026.09.03 | ₩42,940 | ₩43,768 | ₩42,914 | ₩43,648 | +1.65% | 347만 |
|---|
| 2026.09.02 | ₩42,687 | ₩43,661 | ₩42,233 | ₩42,327 | -0.84% | 302.1만 |
|---|
| 2026.09.01 | ₩43,087 | ₩44,395 | ₩42,126 | ₩42,687 | -0.93% | 482.1만 |
|---|
| 2026.08.31 | ₩43,661 | ₩43,954 | ₩43,367 | ₩43,741 | +0.18% | 439.5만 |
|---|
| 2026.08.28 | ₩44,582 | ₩44,915 | ₩43,554 | ₩43,848 | -1.65% | 277.7만 |
|---|
| 2026.08.27 | ₩43,968 | ₩44,902 | ₩43,834 | ₩44,448 | +1.09% | 262.9만 |
|---|
| 2026.08.26 | ₩43,674 | ₩44,448 | ₩43,194 | ₩44,008 | +0.76% | 362.2만 |
|---|
| 2026.08.25 | ₩43,461 | ₩44,035 | ₩43,207 | ₩43,661 | +0.46% | 291.7만 |
|---|
| 2026.08.24 | ₩42,794 | ₩43,554 | ₩42,567 | ₩43,301 | +1.18% | 280.3만 |
|---|
| 2026.08.21 | ₩42,553 | ₩43,127 | ₩42,327 | ₩42,727 | +0.41% | 309.5만 |
|---|
| 2026.08.20 | ₩42,860 | ₩43,167 | ₩41,633 | ₩41,846 | -2.37% | 446.8만 |
|---|
| 2026.08.19 | ₩43,768 | ₩43,768 | ₩42,807 | ₩42,980 | -1.80% | 326.8만 |
|---|
| 2026.08.18 | ₩43,247 | ₩43,527 | ₩42,593 | ₩43,207 | -0.09% | 406.1만 |
|---|
| 2026.08.17 | ₩43,287 | ₩43,768 | ₩42,914 | ₩43,461 | +0.40% | 404.8만 |
|---|
| 2026.08.14 | ₩42,700 | ₩43,581 | ₩42,567 | ₩43,434 | +1.72% | 443.4만 |
|---|
| 2026.08.13 | ₩42,300 | ₩43,247 | ₩42,233 | ₩43,181 | +2.08% | 374.7만 |
|---|
| 2026.08.12 | ₩42,313 | ₩42,447 | ₩41,499 | ₩42,086 | -0.54% | 638.2만 |
|---|
| 2026.08.11 | ₩42,313 | ₩43,034 | ₩41,819 | ₩41,846 | -1.10% | 347.5만 |
|---|
| 2026.08.10 | ₩41,966 | ₩42,927 | ₩41,633 | ₩42,353 | +0.92% | 418.5만 |
|---|
| 2026.08.07 | ₩42,473 | ₩42,593 | ₩42,060 | ₩42,140 | -0.79% | 461.9만 |
|---|
| 2026.08.06 | ₩42,700 | ₩43,434 | ₩42,273 | ₩42,287 | -0.97% | 520.8만 |
|---|
| 2026.08.05 | ₩42,700 | ₩43,287 | ₩42,367 | ₩42,714 | +0.03% | 686.2만 |
|---|
| 2026.08.04 | ₩41,833 | ₩42,780 | ₩41,713 | ₩42,700 | +2.07% | 586.6만 |
|---|
| 2026.08.03 | ₩39,591 | ₩41,259 | ₩39,564 | ₩41,246 | +4.18% | 476.7만 |
|---|
| 2026.07.31 | ₩39,671 | ₩39,925 | ₩39,084 | ₩39,498 | -0.44% | 472.3만 |
|---|
| 2026.07.30 | ₩38,016 | ₩39,471 | ₩37,563 | ₩39,257 | +3.26% | 439.4만 |
|---|
| 2026.07.29 | ₩38,684 | ₩39,191 | ₩37,176 | ₩37,456 | -3.17% | 641.3만 |
|---|
| 2026.07.28 | ₩39,871 | ₩40,512 | ₩38,777 | ₩39,271 | -1.51% | 853.8만 |
|---|
| 2026.07.27 | ₩40,552 | ₩40,872 | ₩39,564 | ₩40,178 | -0.92% | 734.6만 |
|---|
| 2026.07.24 | ₩40,111 | ₩40,525 | ₩39,778 | ₩39,938 | -0.43% | 333.6만 |
|---|
| 2026.07.23 | ₩40,205 | ₩40,685 | ₩39,711 | ₩39,765 | -1.10% | 355.8만 |
|---|
| 2026.07.22 | ₩40,031 | ₩40,912 | ₩39,925 | ₩40,699 | +1.67% | 569.6만 |
|---|
| 2026.07.21 | ₩39,925 | ₩40,538 | ₩39,538 | ₩40,165 | +0.60% | 438.1만 |
|---|
| 2026.07.20 | ₩39,711 | ₩40,232 | ₩39,391 | ₩39,578 | -0.34% | 464.7만 |
|---|
| 2026.07.17 | ₩39,698 | ₩39,925 | ₩39,111 | ₩39,538 | -0.40% | 579.9만 |
|---|
| 2026.07.16 | ₩40,031 | ₩41,392 | ₩40,031 | ₩40,432 | +1.00% | 466.9만 |
|---|
| 2026.07.15 | ₩39,097 | ₩40,739 | ₩38,684 | ₩40,432 | +3.41% | 626.5만 |
|---|
| 2026.07.14 | ₩38,163 | ₩38,457 | ₩37,843 | ₩38,337 | +0.45% | 410.9만 |
|---|
| 2026.07.13 | ₩38,804 | ₩38,897 | ₩37,576 | ₩37,896 | -2.34% | 476.6만 |
|---|
| 2026.07.10 | ₩39,137 | ₩39,604 | ₩38,443 | ₩38,670 | -1.19% | 399.2만 |
|---|
| 2026.07.09 | ₩36,402 | ₩38,297 | ₩36,402 | ₩38,177 | +4.88% | 455.7만 |
|---|
| 2026.07.08 | ₩35,962 | ₩36,389 | ₩35,414 | ₩36,068 | +0.30% | 674.6만 |
|---|
| 2026.07.07 | ₩37,176 | ₩37,243 | ₩36,215 | ₩36,562 | -1.65% | 401만 |
|---|
| 2026.07.06 | ₩36,228 | ₩37,296 | ₩35,988 | ₩37,136 | +2.50% | 286만 |
|---|
| 2026.07.02 | ₩36,629 | ₩36,936 | ₩35,481 | ₩36,042 | -1.60% | 317.3만 |
|---|
| 2026.07.01 | ₩35,148 | ₩36,562 | ₩35,001 | ₩35,801 | +1.86% | 521.9만 |
|---|
| 2026.06.30 | ₩35,161 | ₩35,508 | ₩35,027 | ₩35,214 | +0.15% | 500.9만 |
|---|
| 2026.06.29 | ₩34,627 | ₩35,254 | ₩34,360 | ₩35,094 | +1.35% | 414.7만 |
|---|
| 2026.06.26 | ₩34,894 | ₩35,281 | ₩34,534 | ₩34,907 | +0.04% | 644.1만 |
|---|
| 2026.06.25 | ₩35,268 | ₩35,601 | ₩34,307 | ₩34,520 | -2.12% | 399만 |
|---|
| 2026.06.24 | ₩35,975 | ₩36,122 | ₩34,147 | ₩34,654 | -3.67% | 874.7만 |
|---|
| 2026.06.23 | ₩37,643 | ₩38,016 | ₩35,615 | ₩36,055 | -4.22% | 1127.3만 |
|---|
| 2026.06.22 | ₩37,670 | ₩38,403 | ₩37,443 | ₩38,403 | +1.95% | 365.7만 |
|---|
| 2026.06.18 | ₩38,911 | ₩39,097 | ₩37,109 | ₩37,549 | -3.50% | 1186.8만 |
|---|
| 2026.06.17 | ₩38,977 | ₩39,564 | ₩38,230 | ₩38,417 | -1.44% | 577.7만 |
|---|
| 2026.06.16 | ₩39,271 | ₩39,484 | ₩38,817 | ₩38,964 | -0.78% | 290.1만 |
|---|
| 2026.06.15 | ₩39,498 | ₩39,791 | ₩38,764 | ₩38,830 | -1.69% | 334만 |
|---|
| 2026.06.12 | ₩38,217 | ₩38,870 | ₩38,003 | ₩38,590 | +0.98% | 302.5만 |
|---|
| 2026.06.11 | ₩36,802 | ₩37,763 | ₩36,469 | ₩37,750 | +2.57% | 525.3만 |
|---|
| 2026.06.10 | ₩36,829 | ₩37,736 | ₩36,442 | ₩36,642 | -0.51% | 462.6만 |
|---|
| 2026.06.09 | ₩37,216 | ₩38,083 | ₩36,335 | ₩37,243 | +0.07% | 613.2만 |
|---|
| 2026.06.08 | ₩37,149 | ₩37,549 | ₩36,615 | ₩36,762 | -1.04% | 603만 |
|---|
| 2026.06.05 | ₩37,363 | ₩37,483 | ₩36,322 | ₩36,495 | -2.32% | 677.7만 |
|---|
| 2026.06.04 | ₩36,308 | ₩37,750 | ₩36,135 | ₩37,589 | +3.53% | 292.5만 |
|---|
| 2026.06.03 | ₩36,068 | ₩36,308 | ₩35,655 | ₩35,948 | -0.33% | 392.9만 |
|---|
| 2026.06.02 | ₩36,642 | ₩37,483 | ₩36,055 | ₩36,802 | +0.44% | 832.3만 |
|---|
| 2026.06.01 | ₩37,469 | ₩38,030 | ₩36,402 | ₩36,856 | -1.64% | 846.1만 |
|---|
| 2026.05.29 | ₩37,416 | ₩38,310 | ₩37,082 | ₩37,976 | +1.50% | 797.3만 |
|---|
| 2026.05.28 | ₩36,495 | ₩37,576 | ₩36,162 | ₩37,443 | +2.60% | 470.1만 |
|---|
| 2026.05.27 | ₩37,189 | ₩37,189 | ₩36,535 | ₩36,842 | -0.93% | 226.5만 |
|---|
| 2026.05.26 | ₩36,442 | ₩36,962 | ₩36,429 | ₩36,949 | +1.39% | 266.7만 |
|---|
| 2026.05.22 | ₩36,122 | ₩36,429 | ₩36,028 | ₩36,095 | -0.07% | 260.4만 |
|---|
| 2026.05.21 | ₩35,548 | ₩36,228 | ₩35,401 | ₩36,002 | +1.28% | 438.6만 |
|---|
| 2026.05.20 | ₩35,668 | ₩36,242 | ₩35,174 | ₩36,002 | +0.94% | 423.3만 |
|---|
| 2026.05.19 | ₩36,335 | ₩36,455 | ₩35,308 | ₩35,321 | -2.79% | 779.8만 |
|---|
| 2026.05.18 | ₩36,255 | ₩36,829 | ₩36,042 | ₩36,549 | +0.81% | 269.4만 |
|---|
| 2026.05.15 | ₩36,375 | ₩36,415 | ₩35,628 | ₩36,188 | -0.51% | 408.4만 |
|---|
| 2026.05.14 | ₩37,990 | ₩38,163 | ₩36,695 | ₩37,002 | -2.60% | 444.3만 |
|---|
| 2026.05.13 | ₩37,763 | ₩37,763 | ₩36,629 | ₩37,483 | -0.74% | 483.9만 |
|---|
| 2026.05.12 | ₩37,349 | ₩37,976 | ₩36,962 | ₩37,870 | +1.39% | 521.1만 |
|---|
| 2026.05.11 | ₩36,909 | ₩37,349 | ₩36,762 | ₩37,349 | +1.19% | 386.6만 |
|---|
| 2026.05.08 | ₩36,148 | ₩36,856 | ₩35,748 | ₩36,816 | +1.85% | 488.4만 |
|---|
| 2026.05.07 | ₩36,722 | ₩36,949 | ₩35,708 | ₩35,801 | -2.51% | 483.2만 |
|---|
| 2026.05.06 | ₩36,495 | ₩37,016 | ₩36,135 | ₩36,495 | 0.00% | 504.3만 |
|---|
| 2026.05.05 | ₩34,987 | ₩36,122 | ₩34,787 | ₩35,801 | +2.33% | 528.9만 |
|---|
| 2026.05.04 | ₩34,347 | ₩35,454 | ₩34,347 | ₩34,747 | +1.17% | 387.6만 |
|---|
| 2026.05.01 | ₩35,081 | ₩35,308 | ₩34,494 | ₩34,547 | -1.52% | 341.2만 |
|---|
| 2026.04.30 | ₩34,173 | ₩35,054 | ₩33,746 | ₩34,974 | +2.34% | 622.2만 |
|---|
| 2026.04.29 | ₩34,374 | ₩34,574 | ₩33,853 | ₩34,214 | -0.47% | 747.4만 |
|---|
| 2026.04.28 | ₩33,546 | ₩35,348 | ₩32,879 | ₩34,507 | +2.86% | 1078.5만 |
|---|
| 2026.04.27 | ₩34,053 | ₩34,574 | ₩33,760 | ₩34,000 | -0.16% | 888.9만 |
|---|
| 2026.04.24 | ₩33,893 | ₩34,427 | ₩33,586 | ₩34,040 | +0.43% | 623만 |
|---|
| 2026.04.23 | ₩33,813 | ₩34,467 | ₩33,373 | ₩33,853 | +0.12% | 480.3만 |
|---|
| 2026.04.22 | ₩33,733 | ₩34,227 | ₩33,466 | ₩34,107 | +1.11% | 544.9만 |
|---|
| 2026.04.21 | ₩33,293 | ₩34,107 | ₩33,279 | ₩33,319 | +0.08% | 425.3만 |
|---|
| 2026.04.20 | ₩32,786 | ₩33,533 | ₩32,786 | ₩33,293 | +1.55% | 772만 |
|---|
| 2026.04.17 | ₩32,639 | ₩33,480 | ₩32,425 | ₩33,106 | +1.43% | 768.2만 |
|---|
| 2026.04.16 | ₩32,986 | ₩33,199 | ₩31,238 | ₩32,038 | -2.87% | 884.7만 |
|---|
| 2026.04.15 | ₩33,173 | ₩33,560 | ₩32,732 | ₩32,973 | -0.60% | 558.8만 |
|---|
| 2026.04.14 | ₩32,759 | ₩33,279 | ₩32,679 | ₩32,986 | +0.69% | 707.8만 |
|---|
| 2026.04.13 | ₩31,078 | ₩32,439 | ₩31,024 | ₩32,425 | +4.34% | 485.7만 |
|---|
| 2026.04.10 | ₩31,291 | ₩31,878 | ₩31,198 | ₩31,465 | +0.55% | 412.6만 |
|---|
| 2026.04.09 | ₩32,145 | ₩32,172 | ₩31,318 | ₩31,451 | -2.16% | 750.6만 |
|---|
| 2026.04.08 | ₩31,892 | ₩32,439 | ₩31,758 | ₩32,305 | +1.30% | 610.8만 |
|---|
| 2026.04.07 | ₩30,010 | ₩30,597 | ₩29,116 | ₩30,384 | +1.25% | 853.7만 |
|---|
| 2026.04.06 | ₩31,932 | ₩31,972 | ₩30,157 | ₩30,531 | -4.39% | 1108.5만 |
|---|
| 2026.04.02 | ₩31,251 | ₩32,626 | ₩31,118 | ₩32,212 | +3.07% | 303.8만 |
|---|
| 2026.04.01 | ₩32,692 | ₩33,079 | ₩32,359 | ₩32,452 | -0.73% | 454.9만 |
|---|
| 2026.03.31 | ₩31,838 | ₩32,586 | ₩31,425 | ₩32,412 | +1.80% | 562.6만 |
|---|
| 2026.03.30 | ₩31,318 | ₩31,745 | ₩30,797 | ₩31,078 | -0.77% | 353.5만 |
|---|
| 2026.03.27 | ₩31,852 | ₩31,865 | ₩30,838 | ₩30,958 | -2.81% | 419만 |
|---|
| 2026.03.26 | ₩31,998 | ₩32,479 | ₩31,745 | ₩32,159 | +0.50% | 389.2만 |
|---|
| 2026.03.25 | ₩32,492 | ₩32,826 | ₩31,985 | ₩32,505 | +0.04% | 354.1만 |
|---|
| 2026.03.24 | ₩31,265 | ₩32,425 | ₩31,158 | ₩31,998 | +2.35% | 390.3만 |
|---|
| 2026.03.23 | ₩32,025 | ₩32,439 | ₩31,585 | ₩31,718 | -0.96% | 574.7만 |
|---|
| 2026.03.20 | ₩31,091 | ₩31,238 | ₩30,424 | ₩30,971 | -0.39% | 912.2만 |
|---|
| 2026.03.19 | ₩30,731 | ₩31,491 | ₩30,624 | ₩31,104 | +1.22% | 429.2만 |
|---|
| 2026.03.18 | ₩31,358 | ₩32,119 | ₩31,198 | ₩31,251 | -0.34% | 419만 |
|---|
| 2026.03.17 | ₩31,331 | ₩31,932 | ₩31,331 | ₩31,665 | +1.06% | 390.2만 |
|---|
| 2026.03.16 | ₩31,371 | ₩31,598 | ₩30,717 | ₩30,731 | -2.04% | 406만 |
|---|
| 2026.03.13 | ₩30,891 | ₩31,318 | ₩30,597 | ₩30,691 | -0.65% | 387.7만 |
|---|
| 2026.03.12 | ₩30,824 | ₩31,238 | ₩30,250 | ₩30,557 | -0.87% | 515.4만 |
|---|
| 2026.03.11 | ₩31,825 | ₩32,025 | ₩30,931 | ₩31,958 | +0.42% | 520.3만 |
|---|
| 2026.03.10 | ₩31,918 | ₩32,759 | ₩31,465 | ₩31,985 | +0.21% | 518.2만 |
|---|
| 2026.03.09 | ₩30,918 | ₩31,972 | ₩29,903 | ₩31,865 | +3.06% | 608.9만 |
|---|
| 2026.03.06 | ₩31,945 | ₩32,119 | ₩30,918 | ₩31,585 | -1.13% | 987.8만 |
|---|
| 2026.03.05 | ₩33,360 | ₩34,120 | ₩32,332 | ₩32,999 | -1.08% | 616.6만 |
|---|
| 2026.03.04 | ₩34,107 | ₩34,374 | ₩33,506 | ₩33,706 | -1.17% | 614.3만 |
|---|
| 2026.03.03 | ₩33,493 | ₩34,494 | ₩33,013 | ₩33,800 | +0.92% | 601.9만 |
|---|
| 2026.03.02 | ₩34,027 | ₩35,241 | ₩33,867 | ₩34,867 | +2.47% | 511.7만 |
|---|
| 2026.02.27 | ₩35,334 | ₩35,428 | ₩34,334 | ₩35,041 | -0.83% | 529.3만 |
|---|
| 2026.02.26 | ₩35,908 | ₩36,389 | ₩35,601 | ₩36,148 | +0.67% | 336.7만 |
|---|
| 2026.02.25 | ₩35,054 | ₩35,828 | ₩34,761 | ₩35,735 | +1.94% | 326.5만 |
|---|
| 2026.02.24 | ₩33,920 | ₩35,241 | ₩33,613 | ₩34,854 | +2.75% | 471.6만 |
|---|
| 2026.02.23 | ₩35,108 | ₩35,174 | ₩33,253 | ₩33,640 | -4.18% | 440.4만 |
|---|
| 2026.02.20 | ₩34,987 | ₩35,521 | ₩34,494 | ₩35,321 | +0.95% | 473.9만 |
|---|
| 2026.02.19 | ₩35,361 | ₩35,561 | ₩34,507 | ₩35,174 | -0.53% | 258.1만 |
|---|
| 2026.02.18 | ₩35,268 | ₩36,055 | ₩34,974 | ₩35,681 | +1.17% | 625.9만 |
|---|
| 2026.02.17 | ₩35,495 | ₩35,988 | ₩35,001 | ₩35,228 | -0.75% | 547.6만 |
|---|
| 2026.02.13 | ₩35,001 | ₩35,454 | ₩34,307 | ₩35,388 | +1.11% | 378.7만 |
|---|
| 2026.02.12 | ₩35,908 | ₩36,202 | ₩33,800 | ₩35,001 | -2.53% | 861만 |
|---|
| 2026.02.11 | ₩37,082 | ₩37,082 | ₩34,574 | ₩35,281 | -4.86% | 603.5만 |
|---|
| 2026.02.10 | ₩36,228 | ₩36,976 | ₩35,815 | ₩36,415 | +0.52% | 683.7만 |
|---|
| 2026.02.09 | ₩35,561 | ₩36,389 | ₩35,561 | ₩35,881 | +0.90% | 515.4만 |
|---|
| 2026.02.06 | ₩35,228 | ₩35,988 | ₩34,921 | ₩35,788 | +1.59% | 623.9만 |
|---|
| 2026.02.05 | ₩35,321 | ₩35,588 | ₩34,240 | ₩34,387 | -2.64% | 885.1만 |
|---|
| 2026.02.04 | ₩35,615 | ₩36,389 | ₩34,867 | ₩35,815 | +0.56% | 1206.6만 |
|---|
| 2026.02.03 | ₩36,642 | ₩36,922 | ₩34,414 | ₩35,401 | -3.39% | 685만 |
|---|
| 2026.02.02 | ₩36,242 | ₩36,829 | ₩35,721 | ₩36,575 | +0.92% | 617만 |
|---|
| 2026.01.30 | ₩36,856 | ₩37,670 | ₩36,202 | ₩36,415 | -1.19% | 1081.3만 |
|---|
| 2026.01.29 | ₩37,136 | ₩37,630 | ₩36,268 | ₩36,989 | -0.40% | 498.5만 |
|---|
| 2026.01.28 | ₩35,895 | ₩37,256 | ₩35,775 | ₩36,776 | +2.45% | 867.5만 |
|---|
| 2026.01.27 | ₩39,044 | ₩39,044 | ₩35,374 | ₩36,242 | -7.18% | 1182.6만 |
|---|
| 2026.01.26 | ₩38,097 | ₩38,417 | ₩37,976 | ₩38,203 | +0.28% | 704.5만 |
|---|
| 2026.01.23 | ₩38,750 | ₩38,870 | ₩37,790 | ₩37,896 | -2.20% | 441.2만 |
|---|
| 2026.01.22 | ₩39,338 | ₩39,511 | ₩38,790 | ₩39,017 | -0.81% | 425.3만 |
|---|
| 2026.01.21 | ₩38,243 | ₩39,431 | ₩37,816 | ₩38,924 | +1.78% | 520.5만 |
|---|
| 2026.01.20 | ₩38,217 | ₩38,670 | ₩37,176 | ₩37,243 | -2.55% | 607.3만 |
|---|
| 2026.01.16 | ₩39,004 | ₩39,378 | ₩38,857 | ₩39,284 | +0.72% | 482.3만 |
|---|
| 2026.01.15 | ₩37,963 | ₩39,297 | ₩37,883 | ₩39,217 | +3.30% | 506.2만 |
|---|
| 2026.01.14 | ₩37,790 | ₩38,057 | ₩37,296 | ₩37,696 | -0.25% | 972.5만 |
|---|
| 2026.01.13 | ₩38,430 | ₩38,497 | ₩37,723 | ₩37,763 | -1.74% | 598.2만 |
|---|
| 2026.01.12 | ₩37,763 | ₩38,764 | ₩37,523 | ₩38,377 | +1.63% | 647.4만 |
|---|
| 2026.01.09 | ₩37,763 | ₩38,217 | ₩37,323 | ₩38,123 | +0.95% | 556.3만 |
|---|
| 2026.01.08 | ₩36,922 | ₩37,910 | ₩36,896 | ₩37,723 | +2.17% | 438.2만 |
|---|
| 2026.01.07 | ₩37,496 | ₩37,563 | ₩36,602 | ₩36,949 | -1.46% | 416.2만 |
|---|
| 2026.01.06 | ₩37,563 | ₩37,816 | ₩37,056 | ₩37,696 | +0.36% | 651.7만 |
|---|
| 2026.01.05 | ₩35,948 | ₩37,950 | ₩35,948 | ₩37,576 | +4.53% | 896만 |
|---|
| 2026.01.02 | ₩35,268 | ₩35,988 | ₩35,134 | ₩35,948 | +1.93% | 329.5만 |
|---|
| 2025.12.31 | ₩35,321 | ₩35,428 | ₩35,054 | ₩35,054 | -0.76% | 293.8만 |
|---|
| 2025.12.30 | ₩35,881 | ₩35,975 | ₩35,254 | ₩35,308 | -1.60% | 266.3만 |
|---|
| 2025.12.29 | ₩35,895 | ₩35,908 | ₩35,521 | ₩35,815 | -0.22% | 335.9만 |
|---|
| 2025.12.26 | ₩36,349 | ₩36,375 | ₩35,881 | ₩35,975 | -1.03% | 238.6만 |
|---|
| 2025.12.24 | ₩36,335 | ₩36,389 | ₩36,175 | ₩36,308 | -0.07% | 129.7만 |
|---|
| 2025.12.23 | ₩36,442 | ₩36,602 | ₩36,095 | ₩36,148 | -0.81% | 403.7만 |
|---|
| 2025.12.22 | ₩36,215 | ₩36,669 | ₩36,188 | ₩36,482 | +0.74% | 601만 |
|---|
| 2025.12.19 | ₩35,428 | ₩36,268 | ₩35,268 | ₩36,028 | +1.69% | 908만 |
|---|
| 2025.12.18 | ₩35,615 | ₩36,135 | ₩35,174 | ₩35,334 | -0.79% | 451.2만 |
|---|
| 2025.12.17 | ₩35,481 | ₩35,801 | ₩35,134 | ₩35,228 | -0.71% | 571.5만 |
|---|
| 2025.12.16 | ₩34,774 | ₩35,161 | ₩34,560 | ₩34,734 | -0.12% | 480.5만 |
|---|
| 2025.12.15 | ₩35,294 | ₩35,535 | ₩34,707 | ₩34,747 | -1.55% | 440.3만 |
|---|
| 2025.12.12 | ₩36,215 | ₩36,242 | ₩34,907 | ₩35,041 | -3.24% | 561.2만 |
|---|
| 2025.12.11 | ₩35,748 | ₩36,442 | ₩35,655 | ₩36,028 | +0.78% | 495.3만 |
|---|
| 2025.12.10 | ₩35,575 | ₩36,028 | ₩34,641 | ₩35,935 | +1.01% | 486.9만 |
|---|
| 2025.12.09 | ₩34,120 | ₩35,535 | ₩34,120 | ₩35,414 | +3.79% | 477.6만 |
|---|
| 2025.12.08 | ₩35,014 | ₩35,014 | ₩33,960 | ₩34,440 | -1.64% | 604.5만 |
|---|
| 2025.12.05 | ₩33,693 | ₩35,214 | ₩33,626 | ₩35,014 | +3.92% | 1194.3만 |
|---|
| 2025.12.04 | ₩32,946 | ₩34,294 | ₩32,812 | ₩33,640 | +2.11% | 868.6만 |
|---|
| 2025.12.03 | ₩32,372 | ₩32,999 | ₩32,372 | ₩32,546 | +0.54% | 634만 |
|---|
| 2025.12.02 | ₩32,959 | ₩32,999 | ₩32,305 | ₩32,345 | -1.86% | 588.7만 |
|---|
| 2025.12.01 | ₩32,385 | ₩32,986 | ₩31,985 | ₩32,906 | +1.61% | 792만 |
|---|
| 2025.11.28 | ₩32,746 | ₩32,839 | ₩32,546 | ₩32,626 | -0.37% | 138.8만 |
|---|
| 2025.11.26 | ₩32,425 | ₩33,079 | ₩32,345 | ₩32,732 | +0.95% | 355.6만 |
|---|
| 2025.11.25 | ₩31,692 | ₩32,492 | ₩31,251 | ₩32,332 | +2.02% | 380.1만 |
|---|
| 2025.11.24 | ₩31,078 | ₩31,932 | ₩30,878 | ₩31,772 | +2.23% | 321.8만 |
|---|
| 2025.11.21 | ₩30,424 | ₩31,158 | ₩29,783 | ₩30,984 | +1.84% | 612.9만 |
|---|
| 2025.11.20 | ₩31,118 | ₩31,692 | ₩30,264 | ₩30,290 | -2.66% | 429.6만 |
|---|
| 2025.11.19 | ₩30,210 | ₩30,757 | ₩30,117 | ₩30,584 | +1.24% | 280.8만 |
|---|
| 2025.11.18 | ₩29,743 | ₩30,651 | ₩29,490 | ₩30,237 | +1.66% | 408.9만 |
|---|
| 2025.11.17 | ₩31,171 | ₩31,265 | ₩29,677 | ₩29,943 | -3.94% | 336만 |
|---|
| 2025.11.14 | ₩31,411 | ₩31,932 | ₩30,891 | ₩31,385 | -0.08% | 389.3만 |
|---|
| 2025.11.13 | ₩32,652 | ₩32,772 | ₩31,878 | ₩31,998 | -2.00% | 314.9만 |
|---|
| 2025.11.12 | ₩32,172 | ₩32,986 | ₩32,132 | ₩32,906 | +2.28% | 334.3만 |
|---|
| 2025.11.11 | ₩31,545 | ₩32,372 | ₩31,531 | ₩31,865 | +1.02% | 394.9만 |
|---|
| 2025.11.10 | ₩31,718 | ₩31,825 | ₩31,158 | ₩31,545 | -0.55% | 318.3만 |
|---|
| 2025.11.07 | ₩30,931 | ₩31,211 | ₩30,157 | ₩31,184 | +0.82% | 539.4만 |
|---|
| 2025.11.06 | ₩31,238 | ₩31,745 | ₩30,784 | ₩31,211 | -0.09% | 521.2만 |
|---|
| 2025.11.05 | ₩31,131 | ₩31,425 | ₩30,717 | ₩31,184 | +0.17% | 395.8만 |
|---|
| 2025.11.04 | ₩31,051 | ₩31,505 | ₩30,891 | ₩31,011 | -0.13% | 417.5만 |
|---|
| 2025.11.03 | ₩31,598 | ₩31,625 | ₩31,024 | ₩31,465 | -0.42% | 371.3만 |
|---|
| 2025.10.31 | ₩31,371 | ₩31,758 | ₩31,251 | ₩31,625 | +0.81% | 589.9만 |
|---|
| 2025.10.30 | ₩32,065 | ₩32,305 | ₩31,291 | ₩31,331 | -2.29% | 433.1만 |
|---|
| 2025.10.29 | ₩31,918 | ₩32,812 | ₩31,798 | ₩32,159 | +0.75% | 1098.2만 |
|---|
| 2025.10.28 | ₩31,438 | ₩33,026 | ₩31,251 | ₩31,972 | +1.70% | 1049.3만 |
|---|
| 2025.10.27 | ₩30,797 | ₩31,945 | ₩30,797 | ₩31,305 | +1.65% | 1079.8만 |
|---|
| 2025.10.24 | ₩30,704 | ₩31,732 | ₩27,582 | ₩30,691 | -0.04% | 2362.1만 |
|---|
| 2025.10.23 | ₩30,611 | ₩30,677 | ₩30,064 | ₩30,264 | -1.13% | 378.7만 |
|---|
| 2025.10.22 | ₩30,651 | ₩30,784 | ₩30,064 | ₩30,397 | -0.83% | 289.2만 |
|---|
| 2025.10.21 | ₩30,384 | ₩30,824 | ₩30,317 | ₩30,611 | +0.75% | 380.8만 |
|---|
| 2025.10.20 | ₩30,677 | ₩30,771 | ₩30,424 | ₩30,477 | -0.65% | 544.5만 |
|---|
| 2025.10.17 | ₩30,451 | ₩30,597 | ₩29,903 | ₩30,411 | -0.13% | 380.3만 |
|---|
| 2025.10.16 | ₩31,611 | ₩31,638 | ₩30,250 | ₩30,424 | -3.76% | 371.6만 |
|---|
| 2025.10.15 | ₩31,665 | ₩31,998 | ₩31,051 | ₩31,491 | -0.55% | 313.1만 |
|---|
| 2025.10.14 | ₩30,597 | ₩31,692 | ₩30,357 | ₩31,291 | +2.27% | 726.2만 |
|---|
| 2025.10.13 | ₩30,704 | ₩31,198 | ₩30,464 | ₩31,078 | +1.22% | 561.4만 |
|---|
| 2025.10.10 | ₩32,065 | ₩32,479 | ₩29,943 | ₩29,984 | -6.49% | 639.7만 |
|---|