시장 데이터를 불러오는 중
전체 종목
Invesco CurrencyShares Australian Dollar Trust 과거 주가
Invesco CurrencyShares Australian Dollar Trust · FXA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco CurrencyShares Australian Dollar Trust · FXA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩92,502 | ₩92,662 | ₩92,502 | ₩92,662 | +0.17% | 4.6천 |
| 2026.10.08 | ₩92,140 | ₩92,381 | ₩92,140 | ₩92,287 | +0.16% | 1.4만 |
| 2026.10.07 | ₩92,408 | ₩92,435 | ₩92,354 | ₩92,394 | -0.01% | 5.4천 |
| 2026.10.06 | ₩92,703 | ₩92,703 | ₩92,542 | ₩92,636 | -0.07% | 1.2만 |
| 2026.10.05 | ₩92,167 | ₩92,475 | ₩92,167 | ₩92,448 | +0.31% | 3.9천 |
| 2026.10.02 | ₩92,461 | ₩92,461 | ₩92,140 | ₩92,274 | -0.20% | 4.4천 |
| 2026.10.01 | ₩92,140 | ₩92,167 | ₩91,604 | ₩91,939 | -0.22% | 8.6천 |
| 2026.09.30 | ₩92,461 | ₩92,461 | ₩92,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,193 |
| -0.29% |
| 1.5만 |
| 2026.09.29 | ₩92,796 | ₩92,904 | ₩92,502 | ₩92,770 | -0.03% | 1.6만 |
|---|
| 2026.09.28 | ₩93,185 | ₩93,346 | ₩93,118 | ₩93,172 | -0.01% | 1.2만 |
|---|
| 2026.09.25 | ₩93,198 | ₩93,466 | ₩93,158 | ₩93,306 | +0.12% | 4.7천 |
|---|
| 2026.09.24 | ₩93,279 | ₩93,279 | ₩93,038 | ₩93,145 | -0.14% | 6.9천 |
|---|
| 2026.09.23 | ₩93,855 | ₩93,855 | ₩93,306 | ₩93,480 | -0.40% | 1.2만 |
|---|
| 2026.09.22 | ₩94,378 | ₩94,525 | ₩94,230 | ₩94,471 | +0.10% | 5.4천 |
|---|
| 2026.09.21 | ₩94,659 | ₩94,659 | ₩94,525 | ₩94,525 | -0.14% | 6.6천 |
|---|
| 2026.09.18 | ₩94,431 | ₩94,605 | ₩94,364 | ₩94,592 | +0.17% | 1.8만 |
|---|
| 2026.09.17 | ₩94,404 | ₩94,404 | ₩94,364 | ₩94,404 | 0.00% | 2.1천 |
|---|
| 2026.09.16 | ₩94,592 | ₩94,686 | ₩93,922 | ₩94,096 | -0.52% | 2.3만 |
|---|
| 2026.09.15 | ₩94,592 | ₩94,632 | ₩94,552 | ₩94,619 | +0.03% | 5.2천 |
|---|
| 2026.09.14 | ₩94,404 | ₩94,820 | ₩94,364 | ₩94,713 | +0.33% | 1.7만 |
|---|
| 2026.09.11 | ₩95,235 | ₩95,235 | ₩95,141 | ₩95,168 | -0.07% | 2.3천 |
|---|
| 2026.09.10 | ₩95,034 | ₩95,155 | ₩94,940 | ₩94,940 | -0.10% | 8.2천 |
|---|
| 2026.09.09 | ₩95,932 | ₩95,932 | ₩95,731 | ₩95,731 | -0.21% | 5천 |
|---|
| 2026.09.08 | ₩95,811 | ₩95,919 | ₩95,731 | ₩95,771 | -0.04% | 6.1천 |
|---|
| 2026.09.04 | ₩95,584 | ₩95,610 | ₩95,476 | ₩95,597 | +0.01% | 7.3천 |
|---|
| 2026.09.03 | ₩95,436 | ₩95,584 | ₩95,302 | ₩95,503 | +0.07% | 1.5만 |
|---|
| 2026.09.02 | ₩95,101 | ₩95,101 | ₩95,034 | ₩95,061 | -0.04% | 2.4천 |
|---|
| 2026.09.01 | ₩94,820 | ₩94,927 | ₩94,713 | ₩94,713 | -0.11% | 3천 |
|---|
| 2026.08.31 | ₩95,115 | ₩95,168 | ₩95,048 | ₩95,128 | +0.01% | 6.9천 |
|---|
| 2026.08.28 | ₩95,530 | ₩95,637 | ₩94,994 | ₩95,115 | -0.43% | 9.1천 |
|---|
| 2026.08.27 | ₩95,476 | ₩95,570 | ₩95,450 | ₩95,503 | +0.03% | 4.3천 |
|---|
| 2026.08.26 | ₩95,249 | ₩95,249 | ₩95,128 | ₩95,195 | -0.06% | 3.4천 |
|---|
| 2026.08.25 | ₩94,994 | ₩95,088 | ₩94,981 | ₩95,088 | +0.10% | 3.2천 |
|---|
| 2026.08.24 | ₩95,141 | ₩95,141 | ₩94,806 | ₩94,860 | -0.30% | 9.8천 |
|---|
| 2026.08.21 | ₩95,007 | ₩95,275 | ₩95,007 | ₩95,208 | +0.21% | 1.2만 |
|---|
| 2026.08.20 | ₩94,512 | ₩94,538 | ₩94,337 | ₩94,391 | -0.13% | 1.2만 |
|---|
| 2026.08.19 | ₩94,458 | ₩94,592 | ₩94,391 | ₩94,498 | +0.04% | 4.6천 |
|---|
| 2026.08.18 | ₩94,270 | ₩94,270 | ₩94,002 | ₩94,029 | -0.26% | 4.4천 |
|---|
| 2026.08.17 | ₩94,404 | ₩94,485 | ₩94,230 | ₩94,230 | -0.18% | 8.6천 |
|---|
| 2026.08.14 | ₩93,989 | ₩94,110 | ₩93,935 | ₩93,976 | -0.01% | 7.7천 |
|---|
| 2026.08.13 | ₩93,627 | ₩93,734 | ₩93,627 | ₩93,654 | +0.03% | 4.6천 |
|---|
| 2026.08.12 | ₩93,976 | ₩93,976 | ₩93,654 | ₩93,694 | -0.30% | 1.8만 |
|---|
| 2026.08.11 | ₩93,721 | ₩93,748 | ₩93,627 | ₩93,654 | -0.07% | 3.5만 |
|---|
| 2026.08.10 | ₩93,600 | ₩93,721 | ₩93,574 | ₩93,574 | -0.03% | 1.9만 |
|---|
| 2026.08.07 | ₩93,708 | ₩93,801 | ₩93,654 | ₩93,775 | +0.07% | 1.5만 |
|---|
| 2026.08.06 | ₩93,346 | ₩93,386 | ₩93,172 | ₩93,265 | -0.09% | 9.9천 |
|---|
| 2026.08.05 | ₩93,480 | ₩93,654 | ₩93,480 | ₩93,600 | +0.13% | 1.1만 |
|---|
| 2026.08.04 | ₩93,373 | ₩93,466 | ₩93,346 | ₩93,453 | +0.09% | 1.8천 |
|---|
| 2026.08.03 | ₩92,743 | ₩92,837 | ₩92,716 | ₩92,823 | +0.09% | 4.5천 |
|---|
| 2026.07.31 | ₩92,997 | ₩93,520 | ₩92,904 | ₩93,440 | +0.48% | 1만 |
|---|
| 2026.07.30 | ₩92,689 | ₩93,386 | ₩92,689 | ₩93,319 | +0.68% | 1.7만 |
|---|
| 2026.07.29 | ₩92,180 | ₩92,716 | ₩91,899 | ₩92,260 | +0.09% | 5.7천 |
|---|
| 2026.07.28 | ₩92,488 | ₩92,636 | ₩92,461 | ₩92,595 | +0.12% | 5천 |
|---|
| 2026.07.27 | ₩92,850 | ₩92,890 | ₩92,729 | ₩92,796 | -0.06% | 1.3만 |
|---|
| 2026.07.24 | ₩92,582 | ₩92,863 | ₩92,582 | ₩92,636 | +0.06% | 1.1만 |
|---|
| 2026.07.23 | ₩92,582 | ₩92,636 | ₩92,408 | ₩92,461 | -0.13% | 3.9천 |
|---|
| 2026.07.22 | ₩92,823 | ₩92,890 | ₩92,770 | ₩92,837 | +0.01% | 5.2천 |
|---|
| 2026.07.21 | ₩93,024 | ₩93,024 | ₩92,930 | ₩92,930 | -0.10% | 3.5천 |
|---|
| 2026.07.20 | ₩93,011 | ₩93,078 | ₩92,863 | ₩92,917 | -0.10% | 9.7천 |
|---|
| 2026.07.17 | ₩92,555 | ₩92,689 | ₩92,515 | ₩92,689 | +0.14% | 5.6천 |
|---|
| 2026.07.16 | ₩93,038 | ₩93,038 | ₩92,770 | ₩92,810 | -0.24% | 6.7천 |
|---|
| 2026.07.15 | ₩92,743 | ₩93,051 | ₩92,743 | ₩92,984 | +0.26% | 6.8천 |
|---|
| 2026.07.14 | ₩92,515 | ₩92,743 | ₩92,488 | ₩92,515 | 0.00% | 2.4만 |
|---|
| 2026.07.13 | ₩92,113 | ₩92,113 | ₩91,765 | ₩91,765 | -0.38% | 2.2만 |
|---|
| 2026.07.10 | ₩92,140 | ₩92,193 | ₩92,033 | ₩92,180 | +0.04% | 7.9천 |
|---|
| 2026.07.09 | ₩91,992 | ₩92,086 | ₩91,992 | ₩92,033 | +0.04% | 1천 |
|---|
| 2026.07.08 | ₩91,791 | ₩92,019 | ₩91,671 | ₩92,006 | +0.23% | 5천 |
|---|
| 2026.07.07 | ₩92,100 | ₩92,207 | ₩91,885 | ₩91,925 | -0.19% | 1만 |
|---|
| 2026.07.06 | ₩91,885 | ₩92,260 | ₩91,872 | ₩92,220 | +0.36% | 1.4만 |
|---|
| 2026.07.02 | ₩91,791 | ₩92,046 | ₩91,765 | ₩91,765 | -0.03% | 1.1만 |
|---|
| 2026.07.01 | ₩91,537 | ₩91,604 | ₩91,376 | ₩91,376 | -0.18% | 3.8만 |
|---|
| 2026.06.30 | ₩91,483 | ₩91,899 | ₩91,456 | ₩91,899 | +0.45% | 6.1천 |
|---|
| 2026.06.29 | ₩91,564 | ₩91,564 | ₩91,349 | ₩91,497 | -0.07% | 1만 |
|---|
| 2026.06.26 | ₩91,644 | ₩91,738 | ₩91,523 | ₩91,577 | -0.07% | 8.2천 |
|---|
| 2026.06.25 | ₩91,724 | ₩91,939 | ₩91,604 | ₩91,724 | 0.00% | 2.2천 |
|---|
| 2026.06.24 | ₩91,510 | ₩91,617 | ₩91,389 | ₩91,483 | -0.03% | 5.6천 |
|---|
| 2026.06.23 | ₩92,073 | ₩92,113 | ₩91,698 | ₩91,765 | -0.33% | 1.1만 |
|---|
| 2026.06.22 | ₩92,930 | ₩93,064 | ₩92,850 | ₩92,890 | -0.04% | 2.3만 |
|---|
| 2026.06.18 | ₩93,239 | ₩93,319 | ₩93,011 | ₩93,064 | -0.19% | 6만 |
|---|
| 2026.06.17 | ₩93,761 | ₩93,895 | ₩92,944 | ₩93,024 | -0.79% | 1.3만 |
|---|
| 2026.06.16 | ₩93,788 | ₩93,909 | ₩93,788 | ₩93,788 | 0.00% | 9.5천 |
|---|
| 2026.06.15 | ₩93,922 | ₩94,016 | ₩93,815 | ₩93,815 | -0.11% | 3.6천 |
|---|
| 2026.06.12 | ₩93,507 | ₩93,654 | ₩93,413 | ₩93,533 | +0.03% | 4.9천 |
|---|
| 2026.06.11 | ₩92,662 | ₩93,547 | ₩92,636 | ₩93,547 | +0.95% | 1.4만 |
|---|
| 2026.06.10 | ₩93,265 | ₩93,306 | ₩92,890 | ₩92,890 | -0.40% | 1.1만 |
|---|
| 2026.06.09 | ₩93,520 | ₩93,520 | ₩93,038 | ₩93,252 | -0.29% | 6.5천 |
|---|
| 2026.06.08 | ₩93,775 | ₩93,815 | ₩93,440 | ₩93,493 | -0.30% | 1.2만 |
|---|
| 2026.06.05 | ₩94,203 | ₩94,203 | ₩93,399 | ₩93,466 | -0.78% | 1.2만 |
|---|
| 2026.06.04 | ₩94,766 | ₩94,766 | ₩94,632 | ₩94,646 | -0.13% | 7.9천 |
|---|
| 2026.06.03 | ₩94,806 | ₩94,806 | ₩94,565 | ₩94,565 | -0.25% | 3.4천 |
|---|
| 2026.06.02 | ₩95,168 | ₩95,316 | ₩95,141 | ₩95,249 | +0.08% | 4.9천 |
|---|
| 2026.06.01 | ₩94,753 | ₩95,048 | ₩94,646 | ₩94,981 | +0.24% | 7.5천 |
|---|
| 2026.05.29 | ₩95,423 | ₩95,570 | ₩95,329 | ₩95,423 | 0.00% | 7천 |
|---|
| 2026.05.28 | ₩94,686 | ₩95,168 | ₩94,619 | ₩95,101 | +0.44% | 1.9만 |
|---|
| 2026.05.27 | ₩94,672 | ₩94,847 | ₩94,659 | ₩94,833 | +0.17% | 8.4천 |
|---|
| 2026.05.26 | ₩95,182 | ₩95,208 | ₩95,088 | ₩95,155 | -0.03% | 6.5천 |
|---|
| 2026.05.22 | ₩94,619 | ₩94,793 | ₩94,619 | ₩94,659 | +0.04% | 4.6천 |
|---|
| 2026.05.21 | ₩94,525 | ₩95,074 | ₩94,512 | ₩94,981 | +0.48% | 1.1만 |
|---|
| 2026.05.20 | ₩94,512 | ₩95,007 | ₩94,458 | ₩95,007 | +0.52% | 5.2천 |
|---|
| 2026.05.19 | ₩94,257 | ₩94,445 | ₩94,016 | ₩94,337 | +0.09% | 1.1만 |
|---|
| 2026.05.18 | ₩95,208 | ₩95,208 | ₩94,914 | ₩95,182 | -0.03% | 1.6만 |
|---|
| 2026.05.15 | ₩94,900 | ₩95,021 | ₩94,860 | ₩94,860 | -0.04% | 2.5만 |
|---|
| 2026.05.14 | ₩95,972 | ₩95,986 | ₩95,798 | ₩95,798 | -0.18% | 1.7만 |
|---|
| 2026.05.13 | ₩96,133 | ₩96,508 | ₩96,133 | ₩96,240 | +0.11% | 1만 |
|---|
| 2026.05.12 | ₩95,905 | ₩96,120 | ₩95,744 | ₩96,120 | +0.22% | 8.4천 |
|---|
| 2026.05.11 | ₩96,280 | ₩96,334 | ₩96,160 | ₩96,160 | -0.13% | 8.3천 |
|---|
| 2026.05.08 | ₩96,146 | ₩96,160 | ₩96,093 | ₩96,146 | 0.00% | 1.2만 |
|---|
| 2026.05.07 | ₩96,267 | ₩96,267 | ₩95,798 | ₩95,798 | -0.49% | 7.4천 |
|---|
| 2026.05.06 | ₩95,999 | ₩96,093 | ₩95,919 | ₩96,053 | +0.06% | 1.1만 |
|---|
| 2026.05.05 | ₩95,249 | ₩95,396 | ₩95,249 | ₩95,289 | +0.04% | 4.8천 |
|---|
| 2026.05.04 | ₩95,235 | ₩95,383 | ₩95,007 | ₩95,141 | -0.10% | 7.6천 |
|---|
| 2026.05.01 | ₩95,543 | ₩95,825 | ₩95,543 | ₩95,557 | +0.01% | 2만 |
|---|
| 2026.04.30 | ₩95,074 | ₩95,664 | ₩95,074 | ₩95,610 | +0.56% | 1.2만 |
|---|
| 2026.04.29 | ₩94,927 | ₩94,927 | ₩94,364 | ₩94,512 | -0.44% | 6.5천 |
|---|
| 2026.04.28 | ₩95,195 | ₩95,356 | ₩95,141 | ₩95,342 | +0.15% | 3.6천 |
|---|
| 2026.04.27 | ₩95,490 | ₩95,543 | ₩95,369 | ₩95,383 | -0.11% | 1.5만 |
|---|
| 2026.04.24 | ₩94,659 | ₩94,981 | ₩94,659 | ₩94,981 | +0.34% | 9.8천 |
|---|
| 2026.04.23 | ₩94,873 | ₩95,115 | ₩94,632 | ₩94,739 | -0.14% | 1.5만 |
|---|
| 2026.04.22 | ₩94,994 | ₩95,141 | ₩94,994 | ₩95,061 | +0.07% | 3.7만 |
|---|
| 2026.04.21 | ₩95,208 | ₩95,369 | ₩94,686 | ₩94,713 | -0.52% | 1.8만 |
|---|
| 2026.04.20 | ₩95,168 | ₩95,329 | ₩94,981 | ₩95,329 | +0.17% | 5.7천 |
|---|
| 2026.04.17 | ₩95,677 | ₩95,731 | ₩95,208 | ₩95,208 | -0.49% | 1.9만 |
|---|
| 2026.04.16 | ₩95,195 | ₩95,249 | ₩94,927 | ₩95,048 | -0.15% | 1.1만 |
|---|
| 2026.04.15 | ₩94,900 | ₩95,262 | ₩94,793 | ₩95,235 | +0.35% | 2.3만 |
|---|
| 2026.04.14 | ₩94,646 | ₩94,820 | ₩94,565 | ₩94,565 | -0.08% | 1만 |
|---|
| 2026.04.13 | ₩93,507 | ₩94,230 | ₩93,507 | ₩94,177 | +0.72% | 1.3만 |
|---|
| 2026.04.10 | ₩93,989 | ₩94,110 | ₩93,815 | ₩93,909 | -0.09% | 1.7만 |
|---|
| 2026.04.09 | ₩93,587 | ₩94,123 | ₩93,587 | ₩94,029 | +0.47% | 2만 |
|---|
| 2026.04.08 | ₩93,708 | ₩93,721 | ₩93,332 | ₩93,560 | -0.16% | 2.4만 |
|---|
| 2026.04.07 | ₩91,939 | ₩92,515 | ₩91,925 | ₩92,502 | +0.61% | 4.6만 |
|---|
| 2026.04.06 | ₩91,979 | ₩91,992 | ₩91,738 | ₩91,832 | -0.16% | 8.2천 |
|---|
| 2026.04.02 | ₩91,296 | ₩91,724 | ₩91,242 | ₩91,657 | +0.40% | 8.3천 |
|---|
| 2026.04.01 | ₩92,113 | ₩92,247 | ₩91,778 | ₩91,845 | -0.29% | 1.5만 |
|---|
| 2026.03.31 | ₩91,309 | ₩91,617 | ₩90,947 | ₩91,617 | +0.34% | 8.5천 |
|---|
| 2026.03.30 | ₩91,095 | ₩91,095 | ₩90,786 | ₩90,947 | -0.16% | 1.2만 |
|---|
| 2026.03.27 | ₩91,403 | ₩91,657 | ₩91,162 | ₩91,255 | -0.16% | 10.5만 |
|---|
| 2026.03.26 | ₩91,845 | ₩91,939 | ₩91,282 | ₩91,322 | -0.57% | 2.2만 |
|---|
| 2026.03.25 | ₩92,408 | ₩92,488 | ₩92,234 | ₩92,234 | -0.19% | 1.8만 |
|---|
| 2026.03.24 | ₩92,314 | ₩92,743 | ₩92,140 | ₩92,528 | +0.23% | 3.5만 |
|---|
| 2026.03.23 | ₩92,984 | ₩93,761 | ₩92,729 | ₩93,118 | +0.14% | 5.1만 |
|---|
| 2026.03.20 | ₩93,761 | ₩93,815 | ₩93,011 | ₩93,172 | -0.63% | 2.3만 |
|---|
| 2026.03.19 | ₩93,131 | ₩94,177 | ₩93,131 | ₩94,096 | +1.04% | 7.2만 |
|---|
| 2026.03.18 | ₩93,694 | ₩94,002 | ₩93,373 | ₩93,373 | -0.34% | 1.9만 |
|---|
| 2026.03.17 | ₩94,431 | ₩94,431 | ₩94,203 | ₩94,311 | -0.13% | 2.2만 |
|---|
| 2026.03.16 | ₩93,641 | ₩93,989 | ₩93,587 | ₩93,855 | +0.23% | 2.1만 |
|---|
| 2026.03.13 | ₩93,533 | ₩93,614 | ₩92,796 | ₩92,796 | -0.79% | 3.7만 |
|---|
| 2026.03.12 | ₩94,337 | ₩94,364 | ₩93,895 | ₩93,935 | -0.43% | 2.4만 |
|---|
| 2026.03.11 | ₩94,940 | ₩95,369 | ₩94,766 | ₩94,940 | 0.00% | 3.6만 |
|---|
| 2026.03.10 | ₩94,512 | ₩95,101 | ₩94,351 | ₩94,458 | -0.06% | 2.6만 |
|---|
| 2026.03.09 | ₩93,225 | ₩93,909 | ₩93,145 | ₩93,815 | +0.63% | 2.5만 |
|---|
| 2026.03.06 | ₩92,595 | ₩93,252 | ₩92,595 | ₩93,185 | +0.64% | 9.6천 |
|---|
| 2026.03.05 | ₩93,239 | ₩93,426 | ₩92,595 | ₩93,024 | -0.23% | 2.4만 |
|---|
| 2026.03.04 | ₩93,480 | ₩93,989 | ₩93,480 | ₩93,882 | +0.43% | 1.5만 |
|---|
| 2026.03.03 | ₩92,890 | ₩93,587 | ₩92,126 | ₩93,426 | +0.58% | 3.2만 |
|---|
| 2026.03.02 | ₩93,694 | ₩94,257 | ₩93,627 | ₩94,029 | +0.36% | 1.6만 |
|---|
| 2026.02.27 | ₩94,391 | ₩94,619 | ₩94,364 | ₩94,512 | +0.13% | 3.1만 |
|---|
| 2026.02.26 | ₩94,404 | ₩94,418 | ₩93,909 | ₩94,418 | +0.01% | 1.9만 |
|---|
| 2026.02.25 | ₩94,177 | ₩94,565 | ₩94,163 | ₩94,512 | +0.36% | 2.2만 |
|---|
| 2026.02.24 | ₩93,373 | ₩93,815 | ₩93,319 | ₩93,748 | +0.40% | 2.4만 |
|---|
| 2026.02.23 | ₩93,855 | ₩93,962 | ₩93,587 | ₩93,654 | -0.21% | 2.5만 |
|---|
| 2026.02.20 | ₩93,708 | ₩94,110 | ₩93,694 | ₩94,002 | +0.31% | 3.2만 |
|---|
| 2026.02.19 | ₩93,399 | ₩93,667 | ₩93,292 | ₩93,654 | +0.27% | 1.1만 |
|---|
| 2026.02.18 | ₩93,600 | ₩93,882 | ₩93,399 | ₩93,453 | -0.16% | 2.6만 |
|---|
| 2026.02.17 | ₩93,520 | ₩94,056 | ₩93,386 | ₩94,016 | +0.53% | 1.3만 |
|---|
| 2026.02.13 | ₩93,842 | ₩93,976 | ₩93,600 | ₩93,855 | +0.01% | 2.3만 |
|---|
| 2026.02.12 | ₩94,699 | ₩94,699 | ₩93,949 | ₩94,029 | -0.71% | 1.7만 |
|---|
| 2026.02.11 | ₩94,471 | ₩94,753 | ₩94,136 | ₩94,552 | +0.09% | 2.6만 |
|---|
| 2026.02.10 | ₩94,043 | ₩94,043 | ₩93,761 | ₩93,842 | -0.21% | 2만 |
|---|
| 2026.02.09 | ₩93,801 | ₩94,163 | ₩93,761 | ₩94,110 | +0.33% | 2.9만 |
|---|
| 2026.02.06 | ₩92,890 | ₩93,131 | ₩92,863 | ₩93,091 | +0.22% | 3.8만 |
|---|
| 2026.02.05 | ₩92,448 | ₩92,609 | ₩92,086 | ₩92,113 | -0.36% | 9.6만 |
|---|
| 2026.02.04 | ₩93,265 | ₩93,265 | ₩92,502 | ₩92,810 | -0.49% | 4만 |
|---|
| 2026.02.03 | ₩92,877 | ₩93,198 | ₩92,622 | ₩93,158 | +0.30% | 2.9만 |
|---|
| 2026.02.02 | ₩92,153 | ₩92,368 | ₩91,992 | ₩92,207 | +0.06% | 3만 |
|---|
| 2026.01.30 | ₩92,997 | ₩93,239 | ₩92,167 | ₩92,461 | -0.58% | 12.6만 |
|---|
| 2026.01.29 | ₩94,002 | ₩94,002 | ₩92,649 | ₩93,574 | -0.46% | 4.8만 |
|---|
| 2026.01.28 | ₩92,971 | ₩93,373 | ₩92,703 | ₩93,319 | +0.37% | 8.1만 |
|---|
| 2026.01.27 | ₩92,327 | ₩93,172 | ₩92,314 | ₩92,984 | +0.71% | 6.6만 |
|---|
| 2026.01.26 | ₩91,992 | ₩92,153 | ₩91,818 | ₩91,858 | -0.15% | 12.1만 |
|---|
| 2026.01.23 | ₩91,028 | ₩91,537 | ₩91,028 | ₩91,523 | +0.54% | 3.1만 |
|---|
| 2026.01.22 | ₩90,478 | ₩90,840 | ₩90,478 | ₩90,786 | +0.34% | 1.8만 |
|---|
| 2026.01.21 | ₩89,741 | ₩89,956 | ₩89,661 | ₩89,768 | +0.03% | 1.8만 |
|---|
| 2026.01.20 | ₩89,286 | ₩89,500 | ₩89,286 | ₩89,379 | +0.11% | 1.1만 |
|---|
| 2026.01.16 | ₩88,736 | ₩88,830 | ₩88,629 | ₩88,723 | -0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩88,629 | ₩89,018 | ₩88,629 | ₩88,870 | +0.27% | 4.8천 |
|---|
| 2026.01.14 | ₩88,736 | ₩88,736 | ₩88,575 | ₩88,683 | -0.06% | 1.2만 |
|---|
| 2026.01.13 | ₩89,058 | ₩89,058 | ₩88,589 | ₩88,683 | -0.42% | 1.5만 |
|---|
| 2026.01.12 | ₩88,991 | ₩89,125 | ₩88,977 | ₩89,085 | +0.11% | 1.3만 |
|---|
| 2026.01.09 | ₩88,602 | ₩88,776 | ₩88,441 | ₩88,776 | +0.20% | 9.3천 |
|---|
| 2026.01.08 | ₩88,696 | ₩88,910 | ₩88,696 | ₩88,843 | +0.17% | 5천 |
|---|
| 2026.01.07 | ₩89,420 | ₩89,473 | ₩89,152 | ₩89,152 | -0.30% | 7.6천 |
|---|
| 2026.01.06 | ₩89,178 | ₩89,433 | ₩89,178 | ₩89,420 | +0.27% | 3.9만 |
|---|
| 2026.01.05 | ₩88,750 | ₩89,111 | ₩88,750 | ₩89,085 | +0.38% | 2만 |
|---|
| 2026.01.02 | ₩88,763 | ₩88,817 | ₩88,616 | ₩88,817 | +0.06% | 9천 |
|---|
| 2025.12.31 | ₩88,616 | ₩88,642 | ₩88,508 | ₩88,575 | -0.05% | 4.3천 |
|---|
| 2025.12.30 | ₩88,884 | ₩88,964 | ₩88,843 | ₩88,843 | -0.05% | 2.7만 |
|---|
| 2025.12.29 | ₩88,964 | ₩88,964 | ₩88,776 | ₩88,843 | -0.14% | 1.2만 |
|---|
| 2025.12.26 | ₩89,111 | ₩89,259 | ₩89,031 | ₩89,138 | +0.03% | 6.3천 |
|---|
| 2025.12.24 | ₩89,058 | ₩89,138 | ₩88,991 | ₩89,058 | 0.00% | 5.1천 |
|---|
| 2025.12.23 | ₩88,683 | ₩88,937 | ₩88,642 | ₩88,937 | +0.29% | 1.3만 |
|---|
| 2025.12.22 | ₩88,307 | ₩88,374 | ₩88,307 | ₩88,348 | +0.05% | 2.1만 |
|---|
| 2025.12.19 | ₩87,825 | ₩87,879 | ₩87,745 | ₩87,745 | -0.09% | 6.1천 |
|---|
| 2025.12.18 | ₩87,879 | ₩87,879 | ₩87,745 | ₩87,745 | -0.15% | 4.9천 |
|---|
| 2025.12.17 | ₩87,905 | ₩87,905 | ₩87,637 | ₩87,664 | -0.27% | 3.2천 |
|---|
| 2025.12.16 | ₩88,334 | ₩88,374 | ₩87,959 | ₩88,066 | -0.30% | 8.8만 |
|---|
| 2025.12.15 | ₩88,281 | ₩88,281 | ₩88,039 | ₩88,133 | -0.17% | 5.8천 |
|---|
| 2025.12.12 | ₩88,495 | ₩88,495 | ₩88,120 | ₩88,267 | -0.26% | 9.2천 |
|---|
| 2025.12.11 | ₩88,575 | ₩88,589 | ₩88,374 | ₩88,428 | -0.17% | 9.5천 |
|---|
| 2025.12.10 | ₩88,106 | ₩88,696 | ₩87,999 | ₩88,656 | +0.62% | 3.4만 |
|---|
| 2025.12.09 | ₩88,106 | ₩88,294 | ₩88,053 | ₩88,120 | +0.02% | 2만 |
|---|
| 2025.12.08 | ₩88,080 | ₩88,080 | ₩87,785 | ₩87,905 | -0.20% | 1.1만 |
|---|
| 2025.12.05 | ₩88,066 | ₩88,187 | ₩87,946 | ₩88,066 | 0.00% | 7.9천 |
|---|
| 2025.12.04 | ₩87,771 | ₩87,879 | ₩87,718 | ₩87,731 | -0.05% | 1.2만 |
|---|
| 2025.12.03 | ₩87,369 | ₩87,584 | ₩87,316 | ₩87,584 | +0.25% | 6.9천 |
|---|
| 2025.12.02 | ₩87,061 | ₩87,115 | ₩86,981 | ₩87,115 | +0.06% | 4.4천 |
|---|
| 2025.12.01 | ₩86,954 | ₩87,075 | ₩86,780 | ₩86,780 | -0.20% | 2.1만 |
|---|
| 2025.11.28 | ₩86,739 | ₩87,034 | ₩86,699 | ₩86,940 | +0.23% | 6천 |
|---|
| 2025.11.26 | ₩86,284 | ₩86,552 | ₩86,270 | ₩86,498 | +0.25% | 1만 |
|---|
| 2025.11.25 | ₩85,641 | ₩85,962 | ₩85,587 | ₩85,855 | +0.25% | 1.3만 |
|---|
| 2025.11.24 | ₩85,627 | ₩85,855 | ₩85,627 | ₩85,842 | +0.25% | 8.1천 |
|---|
| 2025.11.21 | ₩85,440 | ₩85,721 | ₩85,306 | ₩85,681 | +0.28% | 1.2만 |
|---|
| 2025.11.20 | ₩86,270 | ₩86,270 | ₩85,453 | ₩85,533 | -0.85% | 5.4천 |
|---|
| 2025.11.19 | ₩85,989 | ₩86,150 | ₩85,694 | ₩85,855 | -0.16% | 5.1천 |
|---|
| 2025.11.18 | ₩86,324 | ₩86,485 | ₩86,190 | ₩86,418 | +0.11% | 3.5천 |
|---|
| 2025.11.17 | ₩86,378 | ₩86,458 | ₩86,029 | ₩86,150 | -0.26% | 3.8천 |
|---|
| 2025.11.14 | ₩86,659 | ₩86,847 | ₩86,659 | ₩86,726 | +0.08% | 3.7천 |
|---|
| 2025.11.13 | ₩86,806 | ₩86,954 | ₩86,605 | ₩86,619 | -0.22% | 1.1만 |
|---|
| 2025.11.12 | ₩86,766 | ₩86,833 | ₩86,726 | ₩86,820 | +0.06% | 5.6천 |
|---|
| 2025.11.11 | ₩86,672 | ₩86,672 | ₩86,579 | ₩86,646 | -0.03% | 1.9만 |
|---|
| 2025.11.10 | ₩86,552 | ₩86,766 | ₩86,538 | ₩86,726 | +0.20% | 8.5천 |
|---|
| 2025.11.07 | ₩85,935 | ₩86,190 | ₩85,909 | ₩86,190 | +0.30% | 3.4천 |
|---|
| 2025.11.06 | ₩86,203 | ₩86,203 | ₩85,842 | ₩85,935 | -0.31% | 6천 |
|---|
| 2025.11.05 | ₩86,190 | ₩86,351 | ₩86,136 | ₩86,311 | +0.14% | 2.1천 |
|---|
| 2025.11.04 | ₩86,083 | ₩86,257 | ₩86,016 | ₩86,043 | -0.05% | 6.7천 |
|---|
| 2025.11.03 | ₩86,739 | ₩86,793 | ₩86,458 | ₩86,726 | -0.02% | 3.8만 |
|---|
| 2025.10.31 | ₩86,833 | ₩86,954 | ₩86,780 | ₩86,847 | +0.02% | 3.7천 |
|---|
| 2025.10.30 | ₩86,833 | ₩87,075 | ₩86,833 | ₩86,887 | +0.06% | 2만 |
|---|
| 2025.10.29 | ₩87,544 | ₩87,771 | ₩87,048 | ₩87,209 | -0.38% | 1.1만 |
|---|
| 2025.10.28 | ₩86,940 | ₩87,423 | ₩86,940 | ₩87,369 | +0.49% | 7.9천 |
|---|
| 2025.10.27 | ₩86,927 | ₩86,994 | ₩86,914 | ₩86,994 | +0.08% | 5.8천 |
|---|
| 2025.10.24 | ₩86,445 | ₩86,445 | ₩86,324 | ₩86,404 | -0.05% | 3.1천 |
|---|
| 2025.10.23 | ₩86,351 | ₩86,485 | ₩86,351 | ₩86,418 | +0.08% | 2.4천 |
|---|
| 2025.10.22 | ₩86,056 | ₩86,257 | ₩86,043 | ₩86,110 | +0.06% | 4.7천 |
|---|
| 2025.10.21 | ₩86,150 | ₩86,244 | ₩86,096 | ₩86,123 | -0.03% | 8.2천 |
|---|
| 2025.10.20 | ₩86,163 | ₩86,471 | ₩86,163 | ₩86,391 | +0.26% | 5.7천 |
|---|
| 2025.10.17 | ₩85,935 | ₩86,297 | ₩85,909 | ₩86,297 | +0.42% | 2.3만 |
|---|
| 2025.10.16 | ₩86,177 | ₩86,177 | ₩85,882 | ₩86,029 | -0.17% | 3.8천 |
|---|
| 2025.10.15 | ₩86,364 | ₩86,418 | ₩86,177 | ₩86,337 | -0.03% | 3.7천 |
|---|
| 2025.10.14 | ₩85,708 | ₩86,163 | ₩85,627 | ₩86,016 | +0.36% | 9.5천 |
|---|
| 2025.10.13 | ₩86,337 | ₩86,552 | ₩86,337 | ₩86,445 | +0.12% | 4.8천 |
|---|
| 2025.10.10 | ₩86,927 | ₩86,927 | ₩85,989 | ₩85,989 | -1.08% | 1.9만 |
|---|