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 | ₩40,011 | ₩40,091 | ₩39,236 | ₩39,423 | -1.47% | 502.9만 |
| 2026.10.08 | ₩40,198 | ₩40,639 | ₩39,904 | ₩40,198 | 0.00% | 391.9만 |
| 2026.10.07 | ₩40,091 | ₩40,773 | ₩39,891 | ₩40,746 | +1.63% | 444.8만 |
| 2026.10.06 | ₩41,053 | ₩41,227 | ₩40,479 | ₩40,586 | -1.14% | 409.5만 |
| 2026.10.05 | ₩40,973 | ₩41,093 | ₩40,171 | ₩40,746 | -0.55% | 364.6만 |
| 2026.10.02 | ₩41,280 | ₩41,801 | ₩40,666 | ₩40,960 | -0.78% | 387.8만 |
| 2026.10.01 | ₩40,265 | ₩40,973 | ₩39,744 | ₩40,639 | +0.93% | 507.3만 |
| 2026.09.30 | ₩40,626 | ₩40,799 | ₩40,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,292 |
| -0.82% |
| 412.6만 |
| 2026.09.29 | ₩40,572 | ₩40,866 | ₩40,038 | ₩40,639 | +0.16% | 399.1만 |
|---|
| 2026.09.28 | ₩40,826 | ₩40,879 | ₩39,557 | ₩40,652 | -0.43% | 548.1만 |
|---|
| 2026.09.25 | ₩41,213 | ₩41,561 | ₩40,639 | ₩41,307 | +0.23% | 737.5만 |
|---|
| 2026.09.24 | ₩40,746 | ₩41,053 | ₩40,091 | ₩40,986 | +0.59% | 697만 |
|---|
| 2026.09.23 | ₩40,612 | ₩41,347 | ₩40,412 | ₩41,066 | +1.12% | 431.9만 |
|---|
| 2026.09.22 | ₩41,013 | ₩42,255 | ₩40,545 | ₩41,213 | +0.49% | 478.9만 |
|---|
| 2026.09.21 | ₩41,494 | ₩42,028 | ₩41,254 | ₩41,921 | +1.03% | 419.1만 |
|---|
| 2026.09.18 | ₩40,358 | ₩40,920 | ₩39,958 | ₩40,786 | +1.06% | 694.3만 |
|---|
| 2026.09.17 | ₩40,946 | ₩41,187 | ₩40,358 | ₩40,372 | -1.40% | 420.8만 |
|---|
| 2026.09.16 | ₩41,227 | ₩41,481 | ₩39,490 | ₩40,185 | -2.53% | 467.7만 |
|---|
| 2026.09.15 | ₩41,921 | ₩42,175 | ₩40,906 | ₩41,120 | -1.91% | 436.8만 |
|---|
| 2026.09.14 | ₩42,376 | ₩42,670 | ₩41,561 | ₩42,095 | -0.66% | 353.8만 |
|---|
| 2026.09.11 | ₩43,551 | ₩43,885 | ₩42,964 | ₩43,124 | -0.98% | 328.7만 |
|---|
| 2026.09.10 | ₩42,670 | ₩43,311 | ₩42,255 | ₩42,656 | -0.03% | 338.4만 |
|---|
| 2026.09.09 | ₩43,271 | ₩43,498 | ₩42,857 | ₩42,870 | -0.93% | 299.9만 |
|---|
| 2026.09.08 | ₩44,086 | ₩44,433 | ₩43,177 | ₩43,204 | -2.00% | 240.6만 |
|---|
| 2026.09.04 | ₩43,177 | ₩44,540 | ₩43,151 | ₩44,179 | +2.32% | 286.1만 |
|---|
| 2026.09.03 | ₩42,990 | ₩43,819 | ₩42,964 | ₩43,698 | +1.65% | 347만 |
|---|
| 2026.09.02 | ₩42,736 | ₩43,712 | ₩42,282 | ₩42,376 | -0.84% | 302.1만 |
|---|
| 2026.09.01 | ₩43,137 | ₩44,446 | ₩42,175 | ₩42,736 | -0.93% | 482.1만 |
|---|
| 2026.08.31 | ₩43,712 | ₩44,006 | ₩43,418 | ₩43,792 | +0.18% | 439.5만 |
|---|
| 2026.08.28 | ₩44,633 | ₩44,967 | ₩43,605 | ₩43,899 | -1.65% | 277.7만 |
|---|
| 2026.08.27 | ₩44,019 | ₩44,954 | ₩43,885 | ₩44,500 | +1.09% | 262.9만 |
|---|
| 2026.08.26 | ₩43,725 | ₩44,500 | ₩43,244 | ₩44,059 | +0.76% | 362.2만 |
|---|
| 2026.08.25 | ₩43,511 | ₩44,086 | ₩43,257 | ₩43,712 | +0.46% | 291.7만 |
|---|
| 2026.08.24 | ₩42,843 | ₩43,605 | ₩42,616 | ₩43,351 | +1.18% | 280.3만 |
|---|
| 2026.08.21 | ₩42,603 | ₩43,177 | ₩42,376 | ₩42,776 | +0.41% | 309.5만 |
|---|
| 2026.08.20 | ₩42,910 | ₩43,217 | ₩41,681 | ₩41,895 | -2.37% | 446.8만 |
|---|
| 2026.08.19 | ₩43,819 | ₩43,819 | ₩42,857 | ₩43,030 | -1.80% | 326.8만 |
|---|
| 2026.08.18 | ₩43,297 | ₩43,578 | ₩42,643 | ₩43,257 | -0.09% | 406.1만 |
|---|
| 2026.08.17 | ₩43,338 | ₩43,819 | ₩42,964 | ₩43,511 | +0.40% | 404.8만 |
|---|
| 2026.08.14 | ₩42,750 | ₩43,631 | ₩42,616 | ₩43,485 | +1.72% | 443.4만 |
|---|
| 2026.08.13 | ₩42,349 | ₩43,297 | ₩42,282 | ₩43,231 | +2.08% | 374.7만 |
|---|
| 2026.08.12 | ₩42,362 | ₩42,496 | ₩41,547 | ₩42,135 | -0.54% | 638.2만 |
|---|
| 2026.08.11 | ₩42,362 | ₩43,084 | ₩41,868 | ₩41,895 | -1.10% | 347.5만 |
|---|
| 2026.08.10 | ₩42,015 | ₩42,977 | ₩41,681 | ₩42,402 | +0.92% | 418.5만 |
|---|
| 2026.08.07 | ₩42,523 | ₩42,643 | ₩42,109 | ₩42,189 | -0.79% | 461.9만 |
|---|
| 2026.08.06 | ₩42,750 | ₩43,485 | ₩42,322 | ₩42,336 | -0.97% | 520.8만 |
|---|
| 2026.08.05 | ₩42,750 | ₩43,338 | ₩42,416 | ₩42,763 | +0.03% | 686.2만 |
|---|
| 2026.08.04 | ₩41,881 | ₩42,830 | ₩41,761 | ₩42,750 | +2.07% | 586.6만 |
|---|
| 2026.08.03 | ₩39,637 | ₩41,307 | ₩39,610 | ₩41,294 | +4.18% | 476.7만 |
|---|
| 2026.07.31 | ₩39,717 | ₩39,971 | ₩39,129 | ₩39,544 | -0.44% | 472.3만 |
|---|
| 2026.07.30 | ₩38,061 | ₩39,517 | ₩37,606 | ₩39,303 | +3.26% | 439.4만 |
|---|
| 2026.07.29 | ₩38,729 | ₩39,236 | ₩37,219 | ₩37,500 | -3.17% | 641.3만 |
|---|
| 2026.07.28 | ₩39,918 | ₩40,559 | ₩38,822 | ₩39,316 | -1.51% | 853.8만 |
|---|
| 2026.07.27 | ₩40,599 | ₩40,920 | ₩39,610 | ₩40,225 | -0.92% | 734.6만 |
|---|
| 2026.07.24 | ₩40,158 | ₩40,572 | ₩39,824 | ₩39,984 | -0.43% | 333.6만 |
|---|
| 2026.07.23 | ₩40,252 | ₩40,733 | ₩39,757 | ₩39,811 | -1.10% | 355.8만 |
|---|
| 2026.07.22 | ₩40,078 | ₩40,960 | ₩39,971 | ₩40,746 | +1.67% | 569.6만 |
|---|
| 2026.07.21 | ₩39,971 | ₩40,586 | ₩39,584 | ₩40,211 | +0.60% | 438.1만 |
|---|
| 2026.07.20 | ₩39,757 | ₩40,278 | ₩39,437 | ₩39,624 | -0.34% | 464.7만 |
|---|
| 2026.07.17 | ₩39,744 | ₩39,971 | ₩39,156 | ₩39,584 | -0.40% | 579.9만 |
|---|
| 2026.07.16 | ₩40,078 | ₩41,441 | ₩40,078 | ₩40,479 | +1.00% | 466.9만 |
|---|
| 2026.07.15 | ₩39,143 | ₩40,786 | ₩38,729 | ₩40,479 | +3.41% | 626.5만 |
|---|
| 2026.07.14 | ₩38,208 | ₩38,502 | ₩37,887 | ₩38,381 | +0.45% | 410.9만 |
|---|
| 2026.07.13 | ₩38,849 | ₩38,942 | ₩37,620 | ₩37,940 | -2.34% | 476.6만 |
|---|
| 2026.07.10 | ₩39,183 | ₩39,650 | ₩38,488 | ₩38,715 | -1.19% | 399.2만 |
|---|
| 2026.07.09 | ₩36,444 | ₩38,341 | ₩36,444 | ₩38,221 | +4.88% | 455.7만 |
|---|
| 2026.07.08 | ₩36,003 | ₩36,431 | ₩35,456 | ₩36,110 | +0.30% | 674.6만 |
|---|
| 2026.07.07 | ₩37,219 | ₩37,286 | ₩36,257 | ₩36,604 | -1.65% | 401만 |
|---|
| 2026.07.06 | ₩36,270 | ₩37,339 | ₩36,030 | ₩37,179 | +2.50% | 286만 |
|---|
| 2026.07.02 | ₩36,671 | ₩36,979 | ₩35,522 | ₩36,083 | -1.60% | 317.3만 |
|---|
| 2026.07.01 | ₩35,188 | ₩36,604 | ₩35,041 | ₩35,843 | +1.86% | 521.9만 |
|---|
| 2026.06.30 | ₩35,202 | ₩35,549 | ₩35,068 | ₩35,255 | +0.15% | 500.9만 |
|---|
| 2026.06.29 | ₩34,667 | ₩35,295 | ₩34,400 | ₩35,135 | +1.35% | 414.7만 |
|---|
| 2026.06.26 | ₩34,935 | ₩35,322 | ₩34,574 | ₩34,948 | +0.04% | 644.1만 |
|---|
| 2026.06.25 | ₩35,309 | ₩35,643 | ₩34,347 | ₩34,561 | -2.12% | 399만 |
|---|
| 2026.06.24 | ₩36,017 | ₩36,164 | ₩34,186 | ₩34,694 | -3.67% | 874.7만 |
|---|
| 2026.06.23 | ₩37,687 | ₩38,061 | ₩35,656 | ₩36,097 | -4.22% | 1127.3만 |
|---|
| 2026.06.22 | ₩37,713 | ₩38,448 | ₩37,486 | ₩38,448 | +1.95% | 365.7만 |
|---|
| 2026.06.18 | ₩38,956 | ₩39,143 | ₩37,152 | ₩37,593 | -3.50% | 1186.8만 |
|---|
| 2026.06.17 | ₩39,023 | ₩39,610 | ₩38,274 | ₩38,461 | -1.44% | 577.7만 |
|---|
| 2026.06.16 | ₩39,316 | ₩39,530 | ₩38,862 | ₩39,009 | -0.78% | 290.1만 |
|---|
| 2026.06.15 | ₩39,544 | ₩39,837 | ₩38,809 | ₩38,876 | -1.69% | 334만 |
|---|
| 2026.06.12 | ₩38,261 | ₩38,916 | ₩38,047 | ₩38,635 | +0.98% | 302.5만 |
|---|
| 2026.06.11 | ₩36,845 | ₩37,807 | ₩36,511 | ₩37,793 | +2.57% | 525.3만 |
|---|
| 2026.06.10 | ₩36,872 | ₩37,780 | ₩36,484 | ₩36,685 | -0.51% | 462.6만 |
|---|
| 2026.06.09 | ₩37,259 | ₩38,127 | ₩36,377 | ₩37,286 | +0.07% | 613.2만 |
|---|
| 2026.06.08 | ₩37,192 | ₩37,593 | ₩36,658 | ₩36,805 | -1.04% | 603만 |
|---|
| 2026.06.05 | ₩37,406 | ₩37,526 | ₩36,364 | ₩36,538 | -2.32% | 677.7만 |
|---|
| 2026.06.04 | ₩36,351 | ₩37,793 | ₩36,177 | ₩37,633 | +3.53% | 292.5만 |
|---|
| 2026.06.03 | ₩36,110 | ₩36,351 | ₩35,696 | ₩35,990 | -0.33% | 392.9만 |
|---|
| 2026.06.02 | ₩36,685 | ₩37,526 | ₩36,097 | ₩36,845 | +0.44% | 832.3만 |
|---|
| 2026.06.01 | ₩37,513 | ₩38,074 | ₩36,444 | ₩36,898 | -1.64% | 846.1만 |
|---|
| 2026.05.29 | ₩37,459 | ₩38,355 | ₩37,125 | ₩38,021 | +1.50% | 797.3만 |
|---|
| 2026.05.28 | ₩36,538 | ₩37,620 | ₩36,204 | ₩37,486 | +2.60% | 470.1만 |
|---|
| 2026.05.27 | ₩37,232 | ₩37,232 | ₩36,578 | ₩36,885 | -0.93% | 226.5만 |
|---|
| 2026.05.26 | ₩36,484 | ₩37,005 | ₩36,471 | ₩36,992 | +1.39% | 266.7만 |
|---|
| 2026.05.22 | ₩36,164 | ₩36,471 | ₩36,070 | ₩36,137 | -0.07% | 260.4만 |
|---|
| 2026.05.21 | ₩35,589 | ₩36,270 | ₩35,442 | ₩36,043 | +1.28% | 438.6만 |
|---|
| 2026.05.20 | ₩35,709 | ₩36,284 | ₩35,215 | ₩36,043 | +0.94% | 423.3만 |
|---|
| 2026.05.19 | ₩36,377 | ₩36,498 | ₩35,349 | ₩35,362 | -2.79% | 779.8만 |
|---|
| 2026.05.18 | ₩36,297 | ₩36,872 | ₩36,083 | ₩36,591 | +0.81% | 269.4만 |
|---|
| 2026.05.15 | ₩36,417 | ₩36,458 | ₩35,669 | ₩36,230 | -0.51% | 408.4만 |
|---|
| 2026.05.14 | ₩38,034 | ₩38,208 | ₩36,738 | ₩37,045 | -2.60% | 444.3만 |
|---|
| 2026.05.13 | ₩37,807 | ₩37,807 | ₩36,671 | ₩37,526 | -0.74% | 483.9만 |
|---|
| 2026.05.12 | ₩37,393 | ₩38,021 | ₩37,005 | ₩37,914 | +1.39% | 521.1만 |
|---|
| 2026.05.11 | ₩36,952 | ₩37,393 | ₩36,805 | ₩37,393 | +1.19% | 386.6만 |
|---|
| 2026.05.08 | ₩36,190 | ₩36,898 | ₩35,790 | ₩36,858 | +1.85% | 488.4만 |
|---|
| 2026.05.07 | ₩36,765 | ₩36,992 | ₩35,749 | ₩35,843 | -2.51% | 483.2만 |
|---|
| 2026.05.06 | ₩36,538 | ₩37,059 | ₩36,177 | ₩36,538 | 0.00% | 504.3만 |
|---|
| 2026.05.05 | ₩35,028 | ₩36,164 | ₩34,828 | ₩35,843 | +2.33% | 528.9만 |
|---|
| 2026.05.04 | ₩34,387 | ₩35,496 | ₩34,387 | ₩34,788 | +1.17% | 387.6만 |
|---|
| 2026.05.01 | ₩35,122 | ₩35,349 | ₩34,534 | ₩34,587 | -1.52% | 341.2만 |
|---|
| 2026.04.30 | ₩34,213 | ₩35,095 | ₩33,786 | ₩35,015 | +2.34% | 622.2만 |
|---|
| 2026.04.29 | ₩34,414 | ₩34,614 | ₩33,893 | ₩34,253 | -0.47% | 747.4만 |
|---|
| 2026.04.28 | ₩33,585 | ₩35,389 | ₩32,917 | ₩34,547 | +2.86% | 1078.5만 |
|---|
| 2026.04.27 | ₩34,093 | ₩34,614 | ₩33,799 | ₩34,039 | -0.16% | 888.9만 |
|---|
| 2026.04.24 | ₩33,933 | ₩34,467 | ₩33,625 | ₩34,080 | +0.43% | 623만 |
|---|
| 2026.04.23 | ₩33,852 | ₩34,507 | ₩33,412 | ₩33,893 | +0.12% | 480.3만 |
|---|
| 2026.04.22 | ₩33,772 | ₩34,267 | ₩33,505 | ₩34,146 | +1.11% | 544.9만 |
|---|
| 2026.04.21 | ₩33,331 | ₩34,146 | ₩33,318 | ₩33,358 | +0.08% | 425.3만 |
|---|
| 2026.04.20 | ₩32,824 | ₩33,572 | ₩32,824 | ₩33,331 | +1.55% | 772만 |
|---|
| 2026.04.17 | ₩32,677 | ₩33,518 | ₩32,463 | ₩33,144 | +1.43% | 768.2만 |
|---|
| 2026.04.16 | ₩33,024 | ₩33,238 | ₩31,274 | ₩32,076 | -2.87% | 884.7만 |
|---|
| 2026.04.15 | ₩33,211 | ₩33,599 | ₩32,770 | ₩33,011 | -0.60% | 558.8만 |
|---|
| 2026.04.14 | ₩32,797 | ₩33,318 | ₩32,717 | ₩33,024 | +0.69% | 707.8만 |
|---|
| 2026.04.13 | ₩31,114 | ₩32,476 | ₩31,060 | ₩32,463 | +4.34% | 485.7만 |
|---|
| 2026.04.10 | ₩31,328 | ₩31,915 | ₩31,234 | ₩31,501 | +0.55% | 412.6만 |
|---|
| 2026.04.09 | ₩32,183 | ₩32,209 | ₩31,354 | ₩31,488 | -2.16% | 750.6만 |
|---|
| 2026.04.08 | ₩31,929 | ₩32,476 | ₩31,795 | ₩32,343 | +1.30% | 610.8만 |
|---|
| 2026.04.07 | ₩30,045 | ₩30,633 | ₩29,150 | ₩30,419 | +1.25% | 853.7만 |
|---|
| 2026.04.06 | ₩31,969 | ₩32,009 | ₩30,192 | ₩30,566 | -4.39% | 1108.5만 |
|---|
| 2026.04.02 | ₩31,287 | ₩32,663 | ₩31,154 | ₩32,249 | +3.07% | 303.8만 |
|---|
| 2026.04.01 | ₩32,730 | ₩33,118 | ₩32,396 | ₩32,490 | -0.73% | 454.9만 |
|---|
| 2026.03.31 | ₩31,875 | ₩32,623 | ₩31,461 | ₩32,450 | +1.80% | 562.6만 |
|---|
| 2026.03.30 | ₩31,354 | ₩31,782 | ₩30,833 | ₩31,114 | -0.77% | 353.5만 |
|---|
| 2026.03.27 | ₩31,889 | ₩31,902 | ₩30,873 | ₩30,994 | -2.81% | 419만 |
|---|
| 2026.03.26 | ₩32,036 | ₩32,517 | ₩31,782 | ₩32,196 | +0.50% | 389.2만 |
|---|
| 2026.03.25 | ₩32,530 | ₩32,864 | ₩32,022 | ₩32,543 | +0.04% | 354.1만 |
|---|
| 2026.03.24 | ₩31,301 | ₩32,463 | ₩31,194 | ₩32,036 | +2.35% | 390.3만 |
|---|
| 2026.03.23 | ₩32,062 | ₩32,476 | ₩31,621 | ₩31,755 | -0.96% | 574.7만 |
|---|
| 2026.03.20 | ₩31,127 | ₩31,274 | ₩30,459 | ₩31,007 | -0.39% | 912.2만 |
|---|
| 2026.03.19 | ₩30,766 | ₩31,528 | ₩30,660 | ₩31,141 | +1.22% | 429.2만 |
|---|
| 2026.03.18 | ₩31,394 | ₩32,156 | ₩31,234 | ₩31,287 | -0.34% | 419만 |
|---|
| 2026.03.17 | ₩31,368 | ₩31,969 | ₩31,368 | ₩31,702 | +1.06% | 390.2만 |
|---|
| 2026.03.16 | ₩31,408 | ₩31,635 | ₩30,753 | ₩30,766 | -2.04% | 406만 |
|---|
| 2026.03.13 | ₩30,927 | ₩31,354 | ₩30,633 | ₩30,726 | -0.65% | 387.7만 |
|---|
| 2026.03.12 | ₩30,860 | ₩31,274 | ₩30,286 | ₩30,593 | -0.87% | 515.4만 |
|---|
| 2026.03.11 | ₩31,862 | ₩32,062 | ₩30,967 | ₩31,996 | +0.42% | 520.3만 |
|---|
| 2026.03.10 | ₩31,955 | ₩32,797 | ₩31,501 | ₩32,022 | +0.21% | 518.2만 |
|---|
| 2026.03.09 | ₩30,953 | ₩32,009 | ₩29,938 | ₩31,902 | +3.06% | 608.9만 |
|---|
| 2026.03.06 | ₩31,982 | ₩32,156 | ₩30,953 | ₩31,621 | -1.13% | 987.8만 |
|---|
| 2026.03.05 | ₩33,398 | ₩34,160 | ₩32,370 | ₩33,038 | -1.08% | 616.6만 |
|---|
| 2026.03.04 | ₩34,146 | ₩34,414 | ₩33,545 | ₩33,746 | -1.17% | 614.3만 |
|---|
| 2026.03.03 | ₩33,532 | ₩34,534 | ₩33,051 | ₩33,839 | +0.92% | 601.9만 |
|---|
| 2026.03.02 | ₩34,066 | ₩35,282 | ₩33,906 | ₩34,908 | +2.47% | 511.7만 |
|---|
| 2026.02.27 | ₩35,375 | ₩35,469 | ₩34,373 | ₩35,082 | -0.83% | 529.3만 |
|---|
| 2026.02.26 | ₩35,950 | ₩36,431 | ₩35,643 | ₩36,190 | +0.67% | 336.7만 |
|---|
| 2026.02.25 | ₩35,095 | ₩35,870 | ₩34,801 | ₩35,776 | +1.94% | 326.5만 |
|---|
| 2026.02.24 | ₩33,959 | ₩35,282 | ₩33,652 | ₩34,894 | +2.75% | 471.6만 |
|---|
| 2026.02.23 | ₩35,148 | ₩35,215 | ₩33,291 | ₩33,679 | -4.18% | 440.4만 |
|---|
| 2026.02.20 | ₩35,028 | ₩35,562 | ₩34,534 | ₩35,362 | +0.95% | 473.9만 |
|---|
| 2026.02.19 | ₩35,402 | ₩35,603 | ₩34,547 | ₩35,215 | -0.53% | 258.1만 |
|---|
| 2026.02.18 | ₩35,309 | ₩36,097 | ₩35,015 | ₩35,723 | +1.17% | 625.9만 |
|---|
| 2026.02.17 | ₩35,536 | ₩36,030 | ₩35,041 | ₩35,269 | -0.75% | 547.6만 |
|---|
| 2026.02.13 | ₩35,041 | ₩35,496 | ₩34,347 | ₩35,429 | +1.11% | 378.7만 |
|---|
| 2026.02.12 | ₩35,950 | ₩36,244 | ₩33,839 | ₩35,041 | -2.53% | 861만 |
|---|
| 2026.02.11 | ₩37,125 | ₩37,125 | ₩34,614 | ₩35,322 | -4.86% | 603.5만 |
|---|
| 2026.02.10 | ₩36,270 | ₩37,019 | ₩35,856 | ₩36,458 | +0.52% | 683.7만 |
|---|
| 2026.02.09 | ₩35,603 | ₩36,431 | ₩35,603 | ₩35,923 | +0.90% | 515.4만 |
|---|
| 2026.02.06 | ₩35,269 | ₩36,030 | ₩34,961 | ₩35,830 | +1.59% | 623.9만 |
|---|
| 2026.02.05 | ₩35,362 | ₩35,629 | ₩34,280 | ₩34,427 | -2.64% | 885.1만 |
|---|
| 2026.02.04 | ₩35,656 | ₩36,431 | ₩34,908 | ₩35,856 | +0.56% | 1206.6만 |
|---|
| 2026.02.03 | ₩36,685 | ₩36,965 | ₩34,454 | ₩35,442 | -3.39% | 685만 |
|---|
| 2026.02.02 | ₩36,284 | ₩36,872 | ₩35,763 | ₩36,618 | +0.92% | 617만 |
|---|
| 2026.01.30 | ₩36,898 | ₩37,713 | ₩36,244 | ₩36,458 | -1.19% | 1081.3만 |
|---|
| 2026.01.29 | ₩37,179 | ₩37,673 | ₩36,311 | ₩37,032 | -0.40% | 498.5만 |
|---|
| 2026.01.28 | ₩35,937 | ₩37,299 | ₩35,816 | ₩36,818 | +2.45% | 867.5만 |
|---|
| 2026.01.27 | ₩39,089 | ₩39,089 | ₩35,416 | ₩36,284 | -7.18% | 1182.6만 |
|---|
| 2026.01.26 | ₩38,141 | ₩38,461 | ₩38,021 | ₩38,248 | +0.28% | 704.5만 |
|---|
| 2026.01.23 | ₩38,795 | ₩38,916 | ₩37,834 | ₩37,940 | -2.20% | 441.2만 |
|---|
| 2026.01.22 | ₩39,383 | ₩39,557 | ₩38,835 | ₩39,063 | -0.81% | 425.3만 |
|---|
| 2026.01.21 | ₩38,288 | ₩39,477 | ₩37,860 | ₩38,969 | +1.78% | 520.5만 |
|---|
| 2026.01.20 | ₩38,261 | ₩38,715 | ₩37,219 | ₩37,286 | -2.55% | 607.3만 |
|---|
| 2026.01.16 | ₩39,049 | ₩39,423 | ₩38,902 | ₩39,330 | +0.72% | 482.3만 |
|---|
| 2026.01.15 | ₩38,007 | ₩39,343 | ₩37,927 | ₩39,263 | +3.30% | 506.2만 |
|---|
| 2026.01.14 | ₩37,834 | ₩38,101 | ₩37,339 | ₩37,740 | -0.25% | 972.5만 |
|---|
| 2026.01.13 | ₩38,475 | ₩38,542 | ₩37,767 | ₩37,807 | -1.74% | 598.2만 |
|---|
| 2026.01.12 | ₩37,807 | ₩38,809 | ₩37,566 | ₩38,421 | +1.63% | 647.4만 |
|---|
| 2026.01.09 | ₩37,807 | ₩38,261 | ₩37,366 | ₩38,168 | +0.95% | 556.3만 |
|---|
| 2026.01.08 | ₩36,965 | ₩37,954 | ₩36,938 | ₩37,767 | +2.17% | 438.2만 |
|---|
| 2026.01.07 | ₩37,540 | ₩37,606 | ₩36,645 | ₩36,992 | -1.46% | 416.2만 |
|---|
| 2026.01.06 | ₩37,606 | ₩37,860 | ₩37,099 | ₩37,740 | +0.36% | 651.7만 |
|---|
| 2026.01.05 | ₩35,990 | ₩37,994 | ₩35,990 | ₩37,620 | +4.53% | 896만 |
|---|
| 2026.01.02 | ₩35,309 | ₩36,030 | ₩35,175 | ₩35,990 | +1.93% | 329.5만 |
|---|
| 2025.12.31 | ₩35,362 | ₩35,469 | ₩35,095 | ₩35,095 | -0.76% | 293.8만 |
|---|
| 2025.12.30 | ₩35,923 | ₩36,017 | ₩35,295 | ₩35,349 | -1.60% | 266.3만 |
|---|
| 2025.12.29 | ₩35,937 | ₩35,950 | ₩35,562 | ₩35,856 | -0.22% | 335.9만 |
|---|
| 2025.12.26 | ₩36,391 | ₩36,417 | ₩35,923 | ₩36,017 | -1.03% | 238.6만 |
|---|
| 2025.12.24 | ₩36,377 | ₩36,431 | ₩36,217 | ₩36,351 | -0.07% | 129.7만 |
|---|
| 2025.12.23 | ₩36,484 | ₩36,645 | ₩36,137 | ₩36,190 | -0.81% | 403.7만 |
|---|
| 2025.12.22 | ₩36,257 | ₩36,711 | ₩36,230 | ₩36,524 | +0.74% | 601만 |
|---|
| 2025.12.19 | ₩35,469 | ₩36,311 | ₩35,309 | ₩36,070 | +1.69% | 908만 |
|---|
| 2025.12.18 | ₩35,656 | ₩36,177 | ₩35,215 | ₩35,375 | -0.79% | 451.2만 |
|---|
| 2025.12.17 | ₩35,522 | ₩35,843 | ₩35,175 | ₩35,269 | -0.71% | 571.5만 |
|---|
| 2025.12.16 | ₩34,814 | ₩35,202 | ₩34,601 | ₩34,774 | -0.12% | 480.5만 |
|---|
| 2025.12.15 | ₩35,335 | ₩35,576 | ₩34,748 | ₩34,788 | -1.55% | 440.3만 |
|---|
| 2025.12.12 | ₩36,257 | ₩36,284 | ₩34,948 | ₩35,082 | -3.24% | 561.2만 |
|---|
| 2025.12.11 | ₩35,790 | ₩36,484 | ₩35,696 | ₩36,070 | +0.78% | 495.3만 |
|---|
| 2025.12.10 | ₩35,616 | ₩36,070 | ₩34,681 | ₩35,977 | +1.01% | 486.9만 |
|---|
| 2025.12.09 | ₩34,160 | ₩35,576 | ₩34,160 | ₩35,456 | +3.79% | 477.6만 |
|---|
| 2025.12.08 | ₩35,055 | ₩35,055 | ₩33,999 | ₩34,480 | -1.64% | 604.5만 |
|---|
| 2025.12.05 | ₩33,732 | ₩35,255 | ₩33,665 | ₩35,055 | +3.92% | 1194.3만 |
|---|
| 2025.12.04 | ₩32,984 | ₩34,333 | ₩32,851 | ₩33,679 | +2.11% | 868.6만 |
|---|
| 2025.12.03 | ₩32,410 | ₩33,038 | ₩32,410 | ₩32,583 | +0.54% | 634만 |
|---|
| 2025.12.02 | ₩32,997 | ₩33,038 | ₩32,343 | ₩32,383 | -1.86% | 588.7만 |
|---|
| 2025.12.01 | ₩32,423 | ₩33,024 | ₩32,022 | ₩32,944 | +1.61% | 792만 |
|---|
| 2025.11.28 | ₩32,784 | ₩32,877 | ₩32,583 | ₩32,663 | -0.37% | 138.8만 |
|---|
| 2025.11.26 | ₩32,463 | ₩33,118 | ₩32,383 | ₩32,770 | +0.95% | 355.6만 |
|---|
| 2025.11.25 | ₩31,728 | ₩32,530 | ₩31,287 | ₩32,370 | +2.02% | 380.1만 |
|---|
| 2025.11.24 | ₩31,114 | ₩31,969 | ₩30,913 | ₩31,808 | +2.23% | 321.8만 |
|---|
| 2025.11.21 | ₩30,459 | ₩31,194 | ₩29,818 | ₩31,020 | +1.84% | 612.9만 |
|---|
| 2025.11.20 | ₩31,154 | ₩31,728 | ₩30,299 | ₩30,326 | -2.66% | 429.6만 |
|---|
| 2025.11.19 | ₩30,245 | ₩30,793 | ₩30,152 | ₩30,620 | +1.24% | 280.8만 |
|---|
| 2025.11.18 | ₩29,778 | ₩30,686 | ₩29,524 | ₩30,272 | +1.66% | 408.9만 |
|---|
| 2025.11.17 | ₩31,207 | ₩31,301 | ₩29,711 | ₩29,978 | -3.94% | 336만 |
|---|
| 2025.11.14 | ₩31,448 | ₩31,969 | ₩30,927 | ₩31,421 | -0.08% | 389.3만 |
|---|
| 2025.11.13 | ₩32,690 | ₩32,810 | ₩31,915 | ₩32,036 | -2.00% | 314.9만 |
|---|
| 2025.11.12 | ₩32,209 | ₩33,024 | ₩32,169 | ₩32,944 | +2.28% | 334.3만 |
|---|
| 2025.11.11 | ₩31,581 | ₩32,410 | ₩31,568 | ₩31,902 | +1.02% | 394.9만 |
|---|
| 2025.11.10 | ₩31,755 | ₩31,862 | ₩31,194 | ₩31,581 | -0.55% | 318.3만 |
|---|
| 2025.11.07 | ₩30,967 | ₩31,247 | ₩30,192 | ₩31,221 | +0.82% | 539.4만 |
|---|
| 2025.11.06 | ₩31,274 | ₩31,782 | ₩30,820 | ₩31,247 | -0.09% | 521.2만 |
|---|
| 2025.11.05 | ₩31,167 | ₩31,461 | ₩30,753 | ₩31,221 | +0.17% | 395.8만 |
|---|
| 2025.11.04 | ₩31,087 | ₩31,541 | ₩30,927 | ₩31,047 | -0.13% | 417.5만 |
|---|
| 2025.11.03 | ₩31,635 | ₩31,662 | ₩31,060 | ₩31,501 | -0.42% | 371.3만 |
|---|
| 2025.10.31 | ₩31,408 | ₩31,795 | ₩31,287 | ₩31,662 | +0.81% | 589.9만 |
|---|
| 2025.10.30 | ₩32,102 | ₩32,343 | ₩31,328 | ₩31,368 | -2.29% | 433.1만 |
|---|
| 2025.10.29 | ₩31,955 | ₩32,851 | ₩31,835 | ₩32,196 | +0.75% | 1098.2만 |
|---|
| 2025.10.28 | ₩31,475 | ₩33,064 | ₩31,287 | ₩32,009 | +1.70% | 1049.3만 |
|---|
| 2025.10.27 | ₩30,833 | ₩31,982 | ₩30,833 | ₩31,341 | +1.65% | 1079.8만 |
|---|
| 2025.10.24 | ₩30,740 | ₩31,768 | ₩27,614 | ₩30,726 | -0.04% | 2362.1만 |
|---|
| 2025.10.23 | ₩30,646 | ₩30,713 | ₩30,099 | ₩30,299 | -1.13% | 378.7만 |
|---|
| 2025.10.22 | ₩30,686 | ₩30,820 | ₩30,099 | ₩30,432 | -0.83% | 289.2만 |
|---|
| 2025.10.21 | ₩30,419 | ₩30,860 | ₩30,352 | ₩30,646 | +0.75% | 380.8만 |
|---|
| 2025.10.20 | ₩30,713 | ₩30,807 | ₩30,459 | ₩30,513 | -0.65% | 544.5만 |
|---|
| 2025.10.17 | ₩30,486 | ₩30,633 | ₩29,938 | ₩30,446 | -0.13% | 380.3만 |
|---|
| 2025.10.16 | ₩31,648 | ₩31,675 | ₩30,286 | ₩30,459 | -3.76% | 371.6만 |
|---|
| 2025.10.15 | ₩31,702 | ₩32,036 | ₩31,087 | ₩31,528 | -0.55% | 313.1만 |
|---|
| 2025.10.14 | ₩30,633 | ₩31,728 | ₩30,392 | ₩31,328 | +2.27% | 726.2만 |
|---|
| 2025.10.13 | ₩30,740 | ₩31,234 | ₩30,499 | ₩31,114 | +1.22% | 561.4만 |
|---|
| 2025.10.10 | ₩32,102 | ₩32,517 | ₩29,978 | ₩30,018 | -6.49% | 639.7만 |
|---|