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 | ₩92,570 | ₩92,731 | ₩92,570 | ₩92,731 | +0.17% | 4.6천 |
| 2026.10.08 | ₩92,208 | ₩92,449 | ₩92,208 | ₩92,355 | +0.16% | 1.4만 |
| 2026.10.07 | ₩92,476 | ₩92,503 | ₩92,422 | ₩92,463 | -0.01% | 5.4천 |
| 2026.10.06 | ₩92,771 | ₩92,771 | ₩92,610 | ₩92,704 | -0.07% | 1.2만 |
| 2026.10.05 | ₩92,235 | ₩92,543 | ₩92,235 | ₩92,516 | +0.31% | 3.9천 |
| 2026.10.02 | ₩92,530 | ₩92,530 | ₩92,208 | ₩92,342 | -0.20% | 4.4천 |
| 2026.10.01 | ₩92,208 | ₩92,235 | ₩91,671 | ₩92,007 | -0.22% | 8.6천 |
| 2026.09.30 | ₩92,530 | ₩92,530 | ₩92,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,261 |
| -0.29% |
| 1.5만 |
| 2026.09.29 | ₩92,865 | ₩92,972 | ₩92,570 | ₩92,838 | -0.03% | 1.6만 |
|---|
| 2026.09.28 | ₩93,254 | ₩93,415 | ₩93,187 | ₩93,240 | -0.01% | 1.2만 |
|---|
| 2026.09.25 | ₩93,267 | ₩93,535 | ₩93,227 | ₩93,375 | +0.12% | 4.7천 |
|---|
| 2026.09.24 | ₩93,348 | ₩93,348 | ₩93,106 | ₩93,214 | -0.14% | 6.9천 |
|---|
| 2026.09.23 | ₩93,924 | ₩93,924 | ₩93,375 | ₩93,549 | -0.40% | 1.2만 |
|---|
| 2026.09.22 | ₩94,447 | ₩94,595 | ₩94,300 | ₩94,541 | +0.10% | 5.4천 |
|---|
| 2026.09.21 | ₩94,729 | ₩94,729 | ₩94,595 | ₩94,595 | -0.14% | 6.6천 |
|---|
| 2026.09.18 | ₩94,501 | ₩94,675 | ₩94,434 | ₩94,662 | +0.17% | 1.8만 |
|---|
| 2026.09.17 | ₩94,474 | ₩94,474 | ₩94,434 | ₩94,474 | 0.00% | 2.1천 |
|---|
| 2026.09.16 | ₩94,662 | ₩94,756 | ₩93,991 | ₩94,166 | -0.52% | 2.3만 |
|---|
| 2026.09.15 | ₩94,662 | ₩94,702 | ₩94,622 | ₩94,689 | +0.03% | 5.2천 |
|---|
| 2026.09.14 | ₩94,474 | ₩94,890 | ₩94,434 | ₩94,783 | +0.33% | 1.7만 |
|---|
| 2026.09.11 | ₩95,306 | ₩95,306 | ₩95,212 | ₩95,239 | -0.07% | 2.3천 |
|---|
| 2026.09.10 | ₩95,104 | ₩95,225 | ₩95,011 | ₩95,011 | -0.10% | 8.2천 |
|---|
| 2026.09.09 | ₩96,003 | ₩96,003 | ₩95,802 | ₩95,802 | -0.21% | 5천 |
|---|
| 2026.09.08 | ₩95,882 | ₩95,989 | ₩95,802 | ₩95,842 | -0.04% | 6.1천 |
|---|
| 2026.09.04 | ₩95,654 | ₩95,681 | ₩95,547 | ₩95,668 | +0.01% | 7.3천 |
|---|
| 2026.09.03 | ₩95,507 | ₩95,654 | ₩95,373 | ₩95,574 | +0.07% | 1.5만 |
|---|
| 2026.09.02 | ₩95,171 | ₩95,171 | ₩95,104 | ₩95,131 | -0.04% | 2.4천 |
|---|
| 2026.09.01 | ₩94,890 | ₩94,997 | ₩94,783 | ₩94,783 | -0.11% | 3천 |
|---|
| 2026.08.31 | ₩95,185 | ₩95,239 | ₩95,118 | ₩95,198 | +0.01% | 6.9천 |
|---|
| 2026.08.28 | ₩95,601 | ₩95,708 | ₩95,064 | ₩95,185 | -0.43% | 9.1천 |
|---|
| 2026.08.27 | ₩95,547 | ₩95,641 | ₩95,520 | ₩95,574 | +0.03% | 4.3천 |
|---|
| 2026.08.26 | ₩95,319 | ₩95,319 | ₩95,198 | ₩95,265 | -0.06% | 3.4천 |
|---|
| 2026.08.25 | ₩95,064 | ₩95,158 | ₩95,051 | ₩95,158 | +0.10% | 3.2천 |
|---|
| 2026.08.24 | ₩95,212 | ₩95,212 | ₩94,876 | ₩94,930 | -0.30% | 9.8천 |
|---|
| 2026.08.21 | ₩95,078 | ₩95,346 | ₩95,078 | ₩95,279 | +0.21% | 1.2만 |
|---|
| 2026.08.20 | ₩94,581 | ₩94,608 | ₩94,407 | ₩94,461 | -0.13% | 1.2만 |
|---|
| 2026.08.19 | ₩94,528 | ₩94,662 | ₩94,461 | ₩94,568 | +0.04% | 4.6천 |
|---|
| 2026.08.18 | ₩94,340 | ₩94,340 | ₩94,072 | ₩94,099 | -0.26% | 4.4천 |
|---|
| 2026.08.17 | ₩94,474 | ₩94,555 | ₩94,300 | ₩94,300 | -0.18% | 8.6천 |
|---|
| 2026.08.14 | ₩94,058 | ₩94,179 | ₩94,005 | ₩94,045 | -0.01% | 7.7천 |
|---|
| 2026.08.13 | ₩93,696 | ₩93,804 | ₩93,696 | ₩93,723 | +0.03% | 4.6천 |
|---|
| 2026.08.12 | ₩94,045 | ₩94,045 | ₩93,723 | ₩93,763 | -0.30% | 1.8만 |
|---|
| 2026.08.11 | ₩93,790 | ₩93,817 | ₩93,696 | ₩93,723 | -0.07% | 3.5만 |
|---|
| 2026.08.10 | ₩93,670 | ₩93,790 | ₩93,643 | ₩93,643 | -0.03% | 1.9만 |
|---|
| 2026.08.07 | ₩93,777 | ₩93,871 | ₩93,723 | ₩93,844 | +0.07% | 1.5만 |
|---|
| 2026.08.06 | ₩93,415 | ₩93,455 | ₩93,240 | ₩93,334 | -0.09% | 9.9천 |
|---|
| 2026.08.05 | ₩93,549 | ₩93,723 | ₩93,549 | ₩93,670 | +0.13% | 1.1만 |
|---|
| 2026.08.04 | ₩93,442 | ₩93,535 | ₩93,415 | ₩93,522 | +0.09% | 1.8천 |
|---|
| 2026.08.03 | ₩92,811 | ₩92,905 | ₩92,784 | ₩92,892 | +0.09% | 4.5천 |
|---|
| 2026.07.31 | ₩93,066 | ₩93,589 | ₩92,972 | ₩93,509 | +0.48% | 1만 |
|---|
| 2026.07.30 | ₩92,758 | ₩93,455 | ₩92,758 | ₩93,388 | +0.68% | 1.7만 |
|---|
| 2026.07.29 | ₩92,248 | ₩92,784 | ₩91,966 | ₩92,329 | +0.09% | 5.7천 |
|---|
| 2026.07.28 | ₩92,557 | ₩92,704 | ₩92,530 | ₩92,664 | +0.12% | 5천 |
|---|
| 2026.07.27 | ₩92,919 | ₩92,959 | ₩92,798 | ₩92,865 | -0.06% | 1.3만 |
|---|
| 2026.07.24 | ₩92,650 | ₩92,932 | ₩92,650 | ₩92,704 | +0.06% | 1.1만 |
|---|
| 2026.07.23 | ₩92,650 | ₩92,704 | ₩92,476 | ₩92,530 | -0.13% | 3.9천 |
|---|
| 2026.07.22 | ₩92,892 | ₩92,959 | ₩92,838 | ₩92,905 | +0.01% | 5.2천 |
|---|
| 2026.07.21 | ₩93,093 | ₩93,093 | ₩92,999 | ₩92,999 | -0.10% | 3.5천 |
|---|
| 2026.07.20 | ₩93,080 | ₩93,147 | ₩92,932 | ₩92,986 | -0.10% | 9.7천 |
|---|
| 2026.07.17 | ₩92,624 | ₩92,758 | ₩92,583 | ₩92,758 | +0.14% | 5.6천 |
|---|
| 2026.07.16 | ₩93,106 | ₩93,106 | ₩92,838 | ₩92,878 | -0.24% | 6.7천 |
|---|
| 2026.07.15 | ₩92,811 | ₩93,120 | ₩92,811 | ₩93,053 | +0.26% | 6.8천 |
|---|
| 2026.07.14 | ₩92,583 | ₩92,811 | ₩92,557 | ₩92,583 | 0.00% | 2.4만 |
|---|
| 2026.07.13 | ₩92,181 | ₩92,181 | ₩91,832 | ₩91,832 | -0.38% | 2.2만 |
|---|
| 2026.07.10 | ₩92,208 | ₩92,261 | ₩92,101 | ₩92,248 | +0.04% | 7.9천 |
|---|
| 2026.07.09 | ₩92,060 | ₩92,154 | ₩92,060 | ₩92,101 | +0.04% | 1천 |
|---|
| 2026.07.08 | ₩91,859 | ₩92,087 | ₩91,738 | ₩92,074 | +0.23% | 5천 |
|---|
| 2026.07.07 | ₩92,168 | ₩92,275 | ₩91,953 | ₩91,993 | -0.19% | 1만 |
|---|
| 2026.07.06 | ₩91,953 | ₩92,329 | ₩91,940 | ₩92,288 | +0.36% | 1.4만 |
|---|
| 2026.07.02 | ₩91,859 | ₩92,114 | ₩91,832 | ₩91,832 | -0.03% | 1.1만 |
|---|
| 2026.07.01 | ₩91,604 | ₩91,671 | ₩91,443 | ₩91,443 | -0.18% | 3.8만 |
|---|
| 2026.06.30 | ₩91,551 | ₩91,966 | ₩91,524 | ₩91,966 | +0.45% | 6.1천 |
|---|
| 2026.06.29 | ₩91,631 | ₩91,631 | ₩91,417 | ₩91,564 | -0.07% | 1만 |
|---|
| 2026.06.26 | ₩91,712 | ₩91,806 | ₩91,591 | ₩91,645 | -0.07% | 8.2천 |
|---|
| 2026.06.25 | ₩91,792 | ₩92,007 | ₩91,671 | ₩91,792 | 0.00% | 2.2천 |
|---|
| 2026.06.24 | ₩91,578 | ₩91,685 | ₩91,457 | ₩91,551 | -0.03% | 5.6천 |
|---|
| 2026.06.23 | ₩92,141 | ₩92,181 | ₩91,765 | ₩91,832 | -0.33% | 1.1만 |
|---|
| 2026.06.22 | ₩92,999 | ₩93,133 | ₩92,919 | ₩92,959 | -0.04% | 2.3만 |
|---|
| 2026.06.18 | ₩93,307 | ₩93,388 | ₩93,080 | ₩93,133 | -0.19% | 6만 |
|---|
| 2026.06.17 | ₩93,830 | ₩93,965 | ₩93,012 | ₩93,093 | -0.79% | 1.3만 |
|---|
| 2026.06.16 | ₩93,857 | ₩93,978 | ₩93,857 | ₩93,857 | 0.00% | 9.5천 |
|---|
| 2026.06.15 | ₩93,991 | ₩94,085 | ₩93,884 | ₩93,884 | -0.11% | 3.6천 |
|---|
| 2026.06.12 | ₩93,576 | ₩93,723 | ₩93,482 | ₩93,603 | +0.03% | 4.9천 |
|---|
| 2026.06.11 | ₩92,731 | ₩93,616 | ₩92,704 | ₩93,616 | +0.95% | 1.4만 |
|---|
| 2026.06.10 | ₩93,334 | ₩93,375 | ₩92,959 | ₩92,959 | -0.40% | 1.1만 |
|---|
| 2026.06.09 | ₩93,589 | ₩93,589 | ₩93,106 | ₩93,321 | -0.29% | 6.5천 |
|---|
| 2026.06.08 | ₩93,844 | ₩93,884 | ₩93,509 | ₩93,562 | -0.30% | 1.2만 |
|---|
| 2026.06.05 | ₩94,273 | ₩94,273 | ₩93,468 | ₩93,535 | -0.78% | 1.2만 |
|---|
| 2026.06.04 | ₩94,836 | ₩94,836 | ₩94,702 | ₩94,716 | -0.13% | 7.9천 |
|---|
| 2026.06.03 | ₩94,876 | ₩94,876 | ₩94,635 | ₩94,635 | -0.25% | 3.4천 |
|---|
| 2026.06.02 | ₩95,239 | ₩95,386 | ₩95,212 | ₩95,319 | +0.08% | 4.9천 |
|---|
| 2026.06.01 | ₩94,823 | ₩95,118 | ₩94,716 | ₩95,051 | +0.24% | 7.5천 |
|---|
| 2026.05.29 | ₩95,493 | ₩95,641 | ₩95,399 | ₩95,493 | 0.00% | 7천 |
|---|
| 2026.05.28 | ₩94,756 | ₩95,239 | ₩94,689 | ₩95,171 | +0.44% | 1.9만 |
|---|
| 2026.05.27 | ₩94,742 | ₩94,917 | ₩94,729 | ₩94,903 | +0.17% | 8.4천 |
|---|
| 2026.05.26 | ₩95,252 | ₩95,279 | ₩95,158 | ₩95,225 | -0.03% | 6.5천 |
|---|
| 2026.05.22 | ₩94,689 | ₩94,863 | ₩94,689 | ₩94,729 | +0.04% | 4.6천 |
|---|
| 2026.05.21 | ₩94,595 | ₩95,145 | ₩94,581 | ₩95,051 | +0.48% | 1.1만 |
|---|
| 2026.05.20 | ₩94,581 | ₩95,078 | ₩94,528 | ₩95,078 | +0.52% | 5.2천 |
|---|
| 2026.05.19 | ₩94,327 | ₩94,514 | ₩94,085 | ₩94,407 | +0.09% | 1.1만 |
|---|
| 2026.05.18 | ₩95,279 | ₩95,279 | ₩94,984 | ₩95,252 | -0.03% | 1.6만 |
|---|
| 2026.05.15 | ₩94,970 | ₩95,091 | ₩94,930 | ₩94,930 | -0.04% | 2.5만 |
|---|
| 2026.05.14 | ₩96,043 | ₩96,057 | ₩95,869 | ₩95,869 | -0.18% | 1.7만 |
|---|
| 2026.05.13 | ₩96,204 | ₩96,580 | ₩96,204 | ₩96,311 | +0.11% | 1만 |
|---|
| 2026.05.12 | ₩95,976 | ₩96,191 | ₩95,815 | ₩96,191 | +0.22% | 8.4천 |
|---|
| 2026.05.11 | ₩96,352 | ₩96,405 | ₩96,231 | ₩96,231 | -0.13% | 8.3천 |
|---|
| 2026.05.08 | ₩96,217 | ₩96,231 | ₩96,164 | ₩96,217 | 0.00% | 1.2만 |
|---|
| 2026.05.07 | ₩96,338 | ₩96,338 | ₩95,869 | ₩95,869 | -0.49% | 7.4천 |
|---|
| 2026.05.06 | ₩96,070 | ₩96,164 | ₩95,989 | ₩96,124 | +0.06% | 1.1만 |
|---|
| 2026.05.05 | ₩95,319 | ₩95,467 | ₩95,319 | ₩95,359 | +0.04% | 4.8천 |
|---|
| 2026.05.04 | ₩95,306 | ₩95,453 | ₩95,078 | ₩95,212 | -0.10% | 7.6천 |
|---|
| 2026.05.01 | ₩95,614 | ₩95,896 | ₩95,614 | ₩95,627 | +0.01% | 2만 |
|---|
| 2026.04.30 | ₩95,145 | ₩95,735 | ₩95,145 | ₩95,681 | +0.56% | 1.2만 |
|---|
| 2026.04.29 | ₩94,997 | ₩94,997 | ₩94,434 | ₩94,581 | -0.44% | 6.5천 |
|---|
| 2026.04.28 | ₩95,265 | ₩95,426 | ₩95,212 | ₩95,413 | +0.15% | 3.6천 |
|---|
| 2026.04.27 | ₩95,560 | ₩95,614 | ₩95,440 | ₩95,453 | -0.11% | 1.5만 |
|---|
| 2026.04.24 | ₩94,729 | ₩95,051 | ₩94,729 | ₩95,051 | +0.34% | 9.8천 |
|---|
| 2026.04.23 | ₩94,944 | ₩95,185 | ₩94,702 | ₩94,809 | -0.14% | 1.5만 |
|---|
| 2026.04.22 | ₩95,064 | ₩95,212 | ₩95,064 | ₩95,131 | +0.07% | 3.7만 |
|---|
| 2026.04.21 | ₩95,279 | ₩95,440 | ₩94,756 | ₩94,783 | -0.52% | 1.8만 |
|---|
| 2026.04.20 | ₩95,239 | ₩95,399 | ₩95,051 | ₩95,399 | +0.17% | 5.7천 |
|---|
| 2026.04.17 | ₩95,748 | ₩95,802 | ₩95,279 | ₩95,279 | -0.49% | 1.9만 |
|---|
| 2026.04.16 | ₩95,265 | ₩95,319 | ₩94,997 | ₩95,118 | -0.15% | 1.1만 |
|---|
| 2026.04.15 | ₩94,970 | ₩95,332 | ₩94,863 | ₩95,306 | +0.35% | 2.3만 |
|---|
| 2026.04.14 | ₩94,716 | ₩94,890 | ₩94,635 | ₩94,635 | -0.08% | 1만 |
|---|
| 2026.04.13 | ₩93,576 | ₩94,300 | ₩93,576 | ₩94,246 | +0.72% | 1.3만 |
|---|
| 2026.04.10 | ₩94,058 | ₩94,179 | ₩93,884 | ₩93,978 | -0.09% | 1.7만 |
|---|
| 2026.04.09 | ₩93,656 | ₩94,193 | ₩93,656 | ₩94,099 | +0.47% | 2만 |
|---|
| 2026.04.08 | ₩93,777 | ₩93,790 | ₩93,401 | ₩93,629 | -0.16% | 2.4만 |
|---|
| 2026.04.07 | ₩92,007 | ₩92,583 | ₩91,993 | ₩92,570 | +0.61% | 4.6만 |
|---|
| 2026.04.06 | ₩92,047 | ₩92,060 | ₩91,806 | ₩91,899 | -0.16% | 8.2천 |
|---|
| 2026.04.02 | ₩91,363 | ₩91,792 | ₩91,309 | ₩91,725 | +0.40% | 8.3천 |
|---|
| 2026.04.01 | ₩92,181 | ₩92,315 | ₩91,846 | ₩91,913 | -0.29% | 1.5만 |
|---|
| 2026.03.31 | ₩91,376 | ₩91,685 | ₩91,014 | ₩91,685 | +0.34% | 8.5천 |
|---|
| 2026.03.30 | ₩91,162 | ₩91,162 | ₩90,853 | ₩91,014 | -0.16% | 1.2만 |
|---|
| 2026.03.27 | ₩91,470 | ₩91,725 | ₩91,229 | ₩91,323 | -0.16% | 10.5만 |
|---|
| 2026.03.26 | ₩91,913 | ₩92,007 | ₩91,350 | ₩91,390 | -0.57% | 2.2만 |
|---|
| 2026.03.25 | ₩92,476 | ₩92,557 | ₩92,302 | ₩92,302 | -0.19% | 1.8만 |
|---|
| 2026.03.24 | ₩92,382 | ₩92,811 | ₩92,208 | ₩92,597 | +0.23% | 3.5만 |
|---|
| 2026.03.23 | ₩93,053 | ₩93,830 | ₩92,798 | ₩93,187 | +0.14% | 5.1만 |
|---|
| 2026.03.20 | ₩93,830 | ₩93,884 | ₩93,080 | ₩93,240 | -0.63% | 2.3만 |
|---|
| 2026.03.19 | ₩93,200 | ₩94,246 | ₩93,200 | ₩94,166 | +1.04% | 7.2만 |
|---|
| 2026.03.18 | ₩93,763 | ₩94,072 | ₩93,442 | ₩93,442 | -0.34% | 1.9만 |
|---|
| 2026.03.17 | ₩94,501 | ₩94,501 | ₩94,273 | ₩94,380 | -0.13% | 2.2만 |
|---|
| 2026.03.16 | ₩93,710 | ₩94,058 | ₩93,656 | ₩93,924 | +0.23% | 2.1만 |
|---|
| 2026.03.13 | ₩93,603 | ₩93,683 | ₩92,865 | ₩92,865 | -0.79% | 3.7만 |
|---|
| 2026.03.12 | ₩94,407 | ₩94,434 | ₩93,965 | ₩94,005 | -0.43% | 2.4만 |
|---|
| 2026.03.11 | ₩95,011 | ₩95,440 | ₩94,836 | ₩95,011 | 0.00% | 3.6만 |
|---|
| 2026.03.10 | ₩94,581 | ₩95,171 | ₩94,421 | ₩94,528 | -0.06% | 2.6만 |
|---|
| 2026.03.09 | ₩93,294 | ₩93,978 | ₩93,214 | ₩93,884 | +0.63% | 2.5만 |
|---|
| 2026.03.06 | ₩92,664 | ₩93,321 | ₩92,664 | ₩93,254 | +0.64% | 9.6천 |
|---|
| 2026.03.05 | ₩93,307 | ₩93,495 | ₩92,664 | ₩93,093 | -0.23% | 2.4만 |
|---|
| 2026.03.04 | ₩93,549 | ₩94,058 | ₩93,549 | ₩93,951 | +0.43% | 1.5만 |
|---|
| 2026.03.03 | ₩92,959 | ₩93,656 | ₩92,194 | ₩93,495 | +0.58% | 3.2만 |
|---|
| 2026.03.02 | ₩93,763 | ₩94,327 | ₩93,696 | ₩94,099 | +0.36% | 1.6만 |
|---|
| 2026.02.27 | ₩94,461 | ₩94,689 | ₩94,434 | ₩94,581 | +0.13% | 3.1만 |
|---|
| 2026.02.26 | ₩94,474 | ₩94,488 | ₩93,978 | ₩94,488 | +0.01% | 1.9만 |
|---|
| 2026.02.25 | ₩94,246 | ₩94,635 | ₩94,233 | ₩94,581 | +0.36% | 2.2만 |
|---|
| 2026.02.24 | ₩93,442 | ₩93,884 | ₩93,388 | ₩93,817 | +0.40% | 2.4만 |
|---|
| 2026.02.23 | ₩93,924 | ₩94,032 | ₩93,656 | ₩93,723 | -0.21% | 2.5만 |
|---|
| 2026.02.20 | ₩93,777 | ₩94,179 | ₩93,763 | ₩94,072 | +0.31% | 3.2만 |
|---|
| 2026.02.19 | ₩93,468 | ₩93,737 | ₩93,361 | ₩93,723 | +0.27% | 1.1만 |
|---|
| 2026.02.18 | ₩93,670 | ₩93,951 | ₩93,468 | ₩93,522 | -0.16% | 2.6만 |
|---|
| 2026.02.17 | ₩93,589 | ₩94,125 | ₩93,455 | ₩94,085 | +0.53% | 1.3만 |
|---|
| 2026.02.13 | ₩93,911 | ₩94,045 | ₩93,670 | ₩93,924 | +0.01% | 2.3만 |
|---|
| 2026.02.12 | ₩94,769 | ₩94,769 | ₩94,018 | ₩94,099 | -0.71% | 1.7만 |
|---|
| 2026.02.11 | ₩94,541 | ₩94,823 | ₩94,206 | ₩94,622 | +0.09% | 2.6만 |
|---|
| 2026.02.10 | ₩94,112 | ₩94,112 | ₩93,830 | ₩93,911 | -0.21% | 2만 |
|---|
| 2026.02.09 | ₩93,871 | ₩94,233 | ₩93,830 | ₩94,179 | +0.33% | 2.9만 |
|---|
| 2026.02.06 | ₩92,959 | ₩93,200 | ₩92,932 | ₩93,160 | +0.22% | 3.8만 |
|---|
| 2026.02.05 | ₩92,516 | ₩92,677 | ₩92,154 | ₩92,181 | -0.36% | 9.6만 |
|---|
| 2026.02.04 | ₩93,334 | ₩93,334 | ₩92,570 | ₩92,878 | -0.49% | 4만 |
|---|
| 2026.02.03 | ₩92,945 | ₩93,267 | ₩92,691 | ₩93,227 | +0.30% | 2.9만 |
|---|
| 2026.02.02 | ₩92,221 | ₩92,436 | ₩92,060 | ₩92,275 | +0.06% | 3만 |
|---|
| 2026.01.30 | ₩93,066 | ₩93,307 | ₩92,235 | ₩92,530 | -0.58% | 12.6만 |
|---|
| 2026.01.29 | ₩94,072 | ₩94,072 | ₩92,717 | ₩93,643 | -0.46% | 4.8만 |
|---|
| 2026.01.28 | ₩93,039 | ₩93,442 | ₩92,771 | ₩93,388 | +0.37% | 8.1만 |
|---|
| 2026.01.27 | ₩92,396 | ₩93,240 | ₩92,382 | ₩93,053 | +0.71% | 6.6만 |
|---|
| 2026.01.26 | ₩92,060 | ₩92,221 | ₩91,886 | ₩91,926 | -0.15% | 12.1만 |
|---|
| 2026.01.23 | ₩91,095 | ₩91,604 | ₩91,095 | ₩91,591 | +0.54% | 3.1만 |
|---|
| 2026.01.22 | ₩90,545 | ₩90,907 | ₩90,545 | ₩90,853 | +0.34% | 1.8만 |
|---|
| 2026.01.21 | ₩89,807 | ₩90,022 | ₩89,727 | ₩89,834 | +0.03% | 1.8만 |
|---|
| 2026.01.20 | ₩89,351 | ₩89,566 | ₩89,351 | ₩89,445 | +0.11% | 1.1만 |
|---|
| 2026.01.16 | ₩88,802 | ₩88,896 | ₩88,694 | ₩88,788 | -0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩88,694 | ₩89,083 | ₩88,694 | ₩88,936 | +0.27% | 4.8천 |
|---|
| 2026.01.14 | ₩88,802 | ₩88,802 | ₩88,641 | ₩88,748 | -0.06% | 1.2만 |
|---|
| 2026.01.13 | ₩89,124 | ₩89,124 | ₩88,654 | ₩88,748 | -0.42% | 1.5만 |
|---|
| 2026.01.12 | ₩89,056 | ₩89,191 | ₩89,043 | ₩89,150 | +0.11% | 1.3만 |
|---|
| 2026.01.09 | ₩88,668 | ₩88,842 | ₩88,507 | ₩88,842 | +0.20% | 9.3천 |
|---|
| 2026.01.08 | ₩88,761 | ₩88,976 | ₩88,761 | ₩88,909 | +0.17% | 5천 |
|---|
| 2026.01.07 | ₩89,486 | ₩89,539 | ₩89,217 | ₩89,217 | -0.30% | 7.6천 |
|---|
| 2026.01.06 | ₩89,244 | ₩89,499 | ₩89,244 | ₩89,486 | +0.27% | 3.9만 |
|---|
| 2026.01.05 | ₩88,815 | ₩89,177 | ₩88,815 | ₩89,150 | +0.38% | 2만 |
|---|
| 2026.01.02 | ₩88,828 | ₩88,882 | ₩88,681 | ₩88,882 | +0.06% | 9천 |
|---|
| 2025.12.31 | ₩88,681 | ₩88,708 | ₩88,574 | ₩88,641 | -0.05% | 4.3천 |
|---|
| 2025.12.30 | ₩88,949 | ₩89,030 | ₩88,909 | ₩88,909 | -0.05% | 2.7만 |
|---|
| 2025.12.29 | ₩89,030 | ₩89,030 | ₩88,842 | ₩88,909 | -0.14% | 1.2만 |
|---|
| 2025.12.26 | ₩89,177 | ₩89,325 | ₩89,097 | ₩89,204 | +0.03% | 6.3천 |
|---|
| 2025.12.24 | ₩89,124 | ₩89,204 | ₩89,056 | ₩89,124 | 0.00% | 5.1천 |
|---|
| 2025.12.23 | ₩88,748 | ₩89,003 | ₩88,708 | ₩89,003 | +0.29% | 1.3만 |
|---|
| 2025.12.22 | ₩88,373 | ₩88,440 | ₩88,373 | ₩88,413 | +0.05% | 2.1만 |
|---|
| 2025.12.19 | ₩87,890 | ₩87,943 | ₩87,809 | ₩87,809 | -0.09% | 6.1천 |
|---|
| 2025.12.18 | ₩87,943 | ₩87,943 | ₩87,809 | ₩87,809 | -0.15% | 4.9천 |
|---|
| 2025.12.17 | ₩87,970 | ₩87,970 | ₩87,702 | ₩87,729 | -0.27% | 3.2천 |
|---|
| 2025.12.16 | ₩88,399 | ₩88,440 | ₩88,024 | ₩88,131 | -0.30% | 8.8만 |
|---|
| 2025.12.15 | ₩88,346 | ₩88,346 | ₩88,104 | ₩88,198 | -0.17% | 5.8천 |
|---|
| 2025.12.12 | ₩88,560 | ₩88,560 | ₩88,185 | ₩88,332 | -0.26% | 9.2천 |
|---|
| 2025.12.11 | ₩88,641 | ₩88,654 | ₩88,440 | ₩88,493 | -0.17% | 9.5천 |
|---|
| 2025.12.10 | ₩88,171 | ₩88,761 | ₩88,064 | ₩88,721 | +0.62% | 3.4만 |
|---|
| 2025.12.09 | ₩88,171 | ₩88,359 | ₩88,118 | ₩88,185 | +0.02% | 2만 |
|---|
| 2025.12.08 | ₩88,145 | ₩88,145 | ₩87,850 | ₩87,970 | -0.20% | 1.1만 |
|---|
| 2025.12.05 | ₩88,131 | ₩88,252 | ₩88,010 | ₩88,131 | 0.00% | 7.9천 |
|---|
| 2025.12.04 | ₩87,836 | ₩87,943 | ₩87,783 | ₩87,796 | -0.05% | 1.2만 |
|---|
| 2025.12.03 | ₩87,434 | ₩87,648 | ₩87,380 | ₩87,648 | +0.25% | 6.9천 |
|---|
| 2025.12.02 | ₩87,125 | ₩87,179 | ₩87,045 | ₩87,179 | +0.06% | 4.4천 |
|---|
| 2025.12.01 | ₩87,018 | ₩87,139 | ₩86,844 | ₩86,844 | -0.20% | 2.1만 |
|---|
| 2025.11.28 | ₩86,804 | ₩87,099 | ₩86,763 | ₩87,005 | +0.23% | 6천 |
|---|
| 2025.11.26 | ₩86,348 | ₩86,616 | ₩86,334 | ₩86,562 | +0.25% | 1만 |
|---|
| 2025.11.25 | ₩85,704 | ₩86,026 | ₩85,650 | ₩85,919 | +0.25% | 1.3만 |
|---|
| 2025.11.24 | ₩85,691 | ₩85,919 | ₩85,691 | ₩85,905 | +0.25% | 8.1천 |
|---|
| 2025.11.21 | ₩85,503 | ₩85,784 | ₩85,369 | ₩85,744 | +0.28% | 1.2만 |
|---|
| 2025.11.20 | ₩86,334 | ₩86,334 | ₩85,516 | ₩85,597 | -0.85% | 5.4천 |
|---|
| 2025.11.19 | ₩86,053 | ₩86,214 | ₩85,758 | ₩85,919 | -0.16% | 5.1천 |
|---|
| 2025.11.18 | ₩86,388 | ₩86,549 | ₩86,254 | ₩86,482 | +0.11% | 3.5천 |
|---|
| 2025.11.17 | ₩86,442 | ₩86,522 | ₩86,093 | ₩86,214 | -0.26% | 3.8천 |
|---|
| 2025.11.14 | ₩86,723 | ₩86,911 | ₩86,723 | ₩86,790 | +0.08% | 3.7천 |
|---|
| 2025.11.13 | ₩86,871 | ₩87,018 | ₩86,669 | ₩86,683 | -0.22% | 1.1만 |
|---|
| 2025.11.12 | ₩86,830 | ₩86,897 | ₩86,790 | ₩86,884 | +0.06% | 5.6천 |
|---|
| 2025.11.11 | ₩86,737 | ₩86,737 | ₩86,643 | ₩86,710 | -0.03% | 1.9만 |
|---|
| 2025.11.10 | ₩86,616 | ₩86,830 | ₩86,602 | ₩86,790 | +0.20% | 8.5천 |
|---|
| 2025.11.07 | ₩85,999 | ₩86,254 | ₩85,972 | ₩86,254 | +0.30% | 3.4천 |
|---|
| 2025.11.06 | ₩86,267 | ₩86,267 | ₩85,905 | ₩85,999 | -0.31% | 6천 |
|---|
| 2025.11.05 | ₩86,254 | ₩86,415 | ₩86,200 | ₩86,374 | +0.14% | 2.1천 |
|---|
| 2025.11.04 | ₩86,146 | ₩86,321 | ₩86,079 | ₩86,106 | -0.05% | 6.7천 |
|---|
| 2025.11.03 | ₩86,804 | ₩86,857 | ₩86,522 | ₩86,790 | -0.02% | 3.8만 |
|---|
| 2025.10.31 | ₩86,897 | ₩87,018 | ₩86,844 | ₩86,911 | +0.02% | 3.7천 |
|---|
| 2025.10.30 | ₩86,897 | ₩87,139 | ₩86,897 | ₩86,951 | +0.06% | 2만 |
|---|
| 2025.10.29 | ₩87,608 | ₩87,836 | ₩87,112 | ₩87,273 | -0.38% | 1.1만 |
|---|
| 2025.10.28 | ₩87,005 | ₩87,487 | ₩87,005 | ₩87,434 | +0.49% | 7.9천 |
|---|
| 2025.10.27 | ₩86,991 | ₩87,058 | ₩86,978 | ₩87,058 | +0.08% | 5.8천 |
|---|
| 2025.10.24 | ₩86,509 | ₩86,509 | ₩86,388 | ₩86,468 | -0.05% | 3.1천 |
|---|
| 2025.10.23 | ₩86,415 | ₩86,549 | ₩86,415 | ₩86,482 | +0.08% | 2.4천 |
|---|
| 2025.10.22 | ₩86,120 | ₩86,321 | ₩86,106 | ₩86,173 | +0.06% | 4.7천 |
|---|
| 2025.10.21 | ₩86,214 | ₩86,307 | ₩86,160 | ₩86,187 | -0.03% | 8.2천 |
|---|
| 2025.10.20 | ₩86,227 | ₩86,535 | ₩86,227 | ₩86,455 | +0.26% | 5.7천 |
|---|
| 2025.10.17 | ₩85,999 | ₩86,361 | ₩85,972 | ₩86,361 | +0.42% | 2.3만 |
|---|
| 2025.10.16 | ₩86,240 | ₩86,240 | ₩85,945 | ₩86,093 | -0.17% | 3.8천 |
|---|
| 2025.10.15 | ₩86,428 | ₩86,482 | ₩86,240 | ₩86,401 | -0.03% | 3.7천 |
|---|
| 2025.10.14 | ₩85,771 | ₩86,227 | ₩85,691 | ₩86,079 | +0.36% | 9.5천 |
|---|
| 2025.10.13 | ₩86,401 | ₩86,616 | ₩86,401 | ₩86,509 | +0.12% | 4.8천 |
|---|
| 2025.10.10 | ₩86,991 | ₩86,991 | ₩86,053 | ₩86,053 | -1.08% | 1.9만 |
|---|