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 | ₩92,586 | ₩92,747 | ₩92,586 | ₩92,747 | +0.17% | 4.6천 |
| 2026.10.08 | ₩92,224 | ₩92,466 | ₩92,224 | ₩92,372 | +0.16% | 1.4만 |
| 2026.10.07 | ₩92,493 | ₩92,519 | ₩92,439 | ₩92,479 | -0.01% | 5.4천 |
| 2026.10.06 | ₩92,788 | ₩92,788 | ₩92,627 | ₩92,721 | -0.07% | 1.2만 |
| 2026.10.05 | ₩92,251 | ₩92,560 | ₩92,251 | ₩92,533 | +0.31% | 3.9천 |
| 2026.10.02 | ₩92,546 | ₩92,546 | ₩92,224 | ₩92,358 | -0.20% | 4.4천 |
| 2026.10.01 | ₩92,224 | ₩92,251 | ₩91,688 | ₩92,023 | -0.22% | 8.6천 |
| 2026.09.30 | ₩92,546 | ₩92,546 | ₩92,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,278 |
| -0.29% |
| 1.5만 |
| 2026.09.29 | ₩92,882 | ₩92,989 | ₩92,586 | ₩92,855 | -0.03% | 1.6만 |
|---|
| 2026.09.28 | ₩93,271 | ₩93,431 | ₩93,203 | ₩93,257 | -0.01% | 1.2만 |
|---|
| 2026.09.25 | ₩93,284 | ₩93,552 | ₩93,244 | ₩93,391 | +0.12% | 4.7천 |
|---|
| 2026.09.24 | ₩93,364 | ₩93,364 | ₩93,123 | ₩93,230 | -0.14% | 6.9천 |
|---|
| 2026.09.23 | ₩93,941 | ₩93,941 | ₩93,391 | ₩93,566 | -0.40% | 1.2만 |
|---|
| 2026.09.22 | ₩94,464 | ₩94,612 | ₩94,317 | ₩94,558 | +0.10% | 5.4천 |
|---|
| 2026.09.21 | ₩94,746 | ₩94,746 | ₩94,612 | ₩94,612 | -0.14% | 6.6천 |
|---|
| 2026.09.18 | ₩94,518 | ₩94,692 | ₩94,451 | ₩94,679 | +0.17% | 1.8만 |
|---|
| 2026.09.17 | ₩94,491 | ₩94,491 | ₩94,451 | ₩94,491 | 0.00% | 2.1천 |
|---|
| 2026.09.16 | ₩94,679 | ₩94,773 | ₩94,008 | ₩94,183 | -0.52% | 2.3만 |
|---|
| 2026.09.15 | ₩94,679 | ₩94,719 | ₩94,639 | ₩94,706 | +0.03% | 5.2천 |
|---|
| 2026.09.14 | ₩94,491 | ₩94,907 | ₩94,451 | ₩94,800 | +0.33% | 1.7만 |
|---|
| 2026.09.11 | ₩95,323 | ₩95,323 | ₩95,229 | ₩95,256 | -0.07% | 2.3천 |
|---|
| 2026.09.10 | ₩95,121 | ₩95,242 | ₩95,028 | ₩95,028 | -0.10% | 8.2천 |
|---|
| 2026.09.09 | ₩96,020 | ₩96,020 | ₩95,819 | ₩95,819 | -0.21% | 5천 |
|---|
| 2026.09.08 | ₩95,899 | ₩96,007 | ₩95,819 | ₩95,859 | -0.04% | 6.1천 |
|---|
| 2026.09.04 | ₩95,671 | ₩95,698 | ₩95,564 | ₩95,685 | +0.01% | 7.3천 |
|---|
| 2026.09.03 | ₩95,524 | ₩95,671 | ₩95,390 | ₩95,591 | +0.07% | 1.5만 |
|---|
| 2026.09.02 | ₩95,189 | ₩95,189 | ₩95,121 | ₩95,148 | -0.04% | 2.4천 |
|---|
| 2026.09.01 | ₩94,907 | ₩95,014 | ₩94,800 | ₩94,800 | -0.11% | 3천 |
|---|
| 2026.08.31 | ₩95,202 | ₩95,256 | ₩95,135 | ₩95,215 | +0.01% | 6.9천 |
|---|
| 2026.08.28 | ₩95,618 | ₩95,725 | ₩95,081 | ₩95,202 | -0.43% | 9.1천 |
|---|
| 2026.08.27 | ₩95,564 | ₩95,658 | ₩95,537 | ₩95,591 | +0.03% | 4.3천 |
|---|
| 2026.08.26 | ₩95,336 | ₩95,336 | ₩95,215 | ₩95,282 | -0.06% | 3.4천 |
|---|
| 2026.08.25 | ₩95,081 | ₩95,175 | ₩95,068 | ₩95,175 | +0.10% | 3.2천 |
|---|
| 2026.08.24 | ₩95,229 | ₩95,229 | ₩94,893 | ₩94,947 | -0.30% | 9.8천 |
|---|
| 2026.08.21 | ₩95,095 | ₩95,363 | ₩95,095 | ₩95,296 | +0.21% | 1.2만 |
|---|
| 2026.08.20 | ₩94,598 | ₩94,625 | ₩94,424 | ₩94,478 | -0.13% | 1.2만 |
|---|
| 2026.08.19 | ₩94,545 | ₩94,679 | ₩94,478 | ₩94,585 | +0.04% | 4.6천 |
|---|
| 2026.08.18 | ₩94,357 | ₩94,357 | ₩94,089 | ₩94,116 | -0.26% | 4.4천 |
|---|
| 2026.08.17 | ₩94,491 | ₩94,572 | ₩94,317 | ₩94,317 | -0.18% | 8.6천 |
|---|
| 2026.08.14 | ₩94,075 | ₩94,196 | ₩94,022 | ₩94,062 | -0.01% | 7.7천 |
|---|
| 2026.08.13 | ₩93,713 | ₩93,820 | ₩93,713 | ₩93,740 | +0.03% | 4.6천 |
|---|
| 2026.08.12 | ₩94,062 | ₩94,062 | ₩93,740 | ₩93,780 | -0.30% | 1.8만 |
|---|
| 2026.08.11 | ₩93,807 | ₩93,834 | ₩93,713 | ₩93,740 | -0.07% | 3.5만 |
|---|
| 2026.08.10 | ₩93,686 | ₩93,807 | ₩93,659 | ₩93,659 | -0.03% | 1.9만 |
|---|
| 2026.08.07 | ₩93,794 | ₩93,888 | ₩93,740 | ₩93,861 | +0.07% | 1.5만 |
|---|
| 2026.08.06 | ₩93,431 | ₩93,472 | ₩93,257 | ₩93,351 | -0.09% | 9.9천 |
|---|
| 2026.08.05 | ₩93,566 | ₩93,740 | ₩93,566 | ₩93,686 | +0.13% | 1.1만 |
|---|
| 2026.08.04 | ₩93,458 | ₩93,552 | ₩93,431 | ₩93,539 | +0.09% | 1.8천 |
|---|
| 2026.08.03 | ₩92,828 | ₩92,922 | ₩92,801 | ₩92,908 | +0.09% | 4.5천 |
|---|
| 2026.07.31 | ₩93,083 | ₩93,606 | ₩92,989 | ₩93,525 | +0.48% | 1만 |
|---|
| 2026.07.30 | ₩92,774 | ₩93,472 | ₩92,774 | ₩93,405 | +0.68% | 1.7만 |
|---|
| 2026.07.29 | ₩92,265 | ₩92,801 | ₩91,983 | ₩92,345 | +0.09% | 5.7천 |
|---|
| 2026.07.28 | ₩92,573 | ₩92,721 | ₩92,546 | ₩92,680 | +0.12% | 5천 |
|---|
| 2026.07.27 | ₩92,935 | ₩92,975 | ₩92,814 | ₩92,882 | -0.06% | 1.3만 |
|---|
| 2026.07.24 | ₩92,667 | ₩92,949 | ₩92,667 | ₩92,721 | +0.06% | 1.1만 |
|---|
| 2026.07.23 | ₩92,667 | ₩92,721 | ₩92,493 | ₩92,546 | -0.13% | 3.9천 |
|---|
| 2026.07.22 | ₩92,908 | ₩92,975 | ₩92,855 | ₩92,922 | +0.01% | 5.2천 |
|---|
| 2026.07.21 | ₩93,110 | ₩93,110 | ₩93,016 | ₩93,016 | -0.10% | 3.5천 |
|---|
| 2026.07.20 | ₩93,096 | ₩93,163 | ₩92,949 | ₩93,002 | -0.10% | 9.7천 |
|---|
| 2026.07.17 | ₩92,640 | ₩92,774 | ₩92,600 | ₩92,774 | +0.14% | 5.6천 |
|---|
| 2026.07.16 | ₩93,123 | ₩93,123 | ₩92,855 | ₩92,895 | -0.24% | 6.7천 |
|---|
| 2026.07.15 | ₩92,828 | ₩93,136 | ₩92,828 | ₩93,069 | +0.26% | 6.8천 |
|---|
| 2026.07.14 | ₩92,600 | ₩92,828 | ₩92,573 | ₩92,600 | 0.00% | 2.4만 |
|---|
| 2026.07.13 | ₩92,198 | ₩92,198 | ₩91,849 | ₩91,849 | -0.38% | 2.2만 |
|---|
| 2026.07.10 | ₩92,224 | ₩92,278 | ₩92,117 | ₩92,265 | +0.04% | 7.9천 |
|---|
| 2026.07.09 | ₩92,077 | ₩92,171 | ₩92,077 | ₩92,117 | +0.04% | 1천 |
|---|
| 2026.07.08 | ₩91,876 | ₩92,104 | ₩91,755 | ₩92,090 | +0.23% | 5천 |
|---|
| 2026.07.07 | ₩92,184 | ₩92,291 | ₩91,970 | ₩92,010 | -0.19% | 1만 |
|---|
| 2026.07.06 | ₩91,970 | ₩92,345 | ₩91,956 | ₩92,305 | +0.36% | 1.4만 |
|---|
| 2026.07.02 | ₩91,876 | ₩92,130 | ₩91,849 | ₩91,849 | -0.03% | 1.1만 |
|---|
| 2026.07.01 | ₩91,621 | ₩91,688 | ₩91,460 | ₩91,460 | -0.18% | 3.8만 |
|---|
| 2026.06.30 | ₩91,567 | ₩91,983 | ₩91,540 | ₩91,983 | +0.45% | 6.1천 |
|---|
| 2026.06.29 | ₩91,648 | ₩91,648 | ₩91,433 | ₩91,581 | -0.07% | 1만 |
|---|
| 2026.06.26 | ₩91,728 | ₩91,822 | ₩91,607 | ₩91,661 | -0.07% | 8.2천 |
|---|
| 2026.06.25 | ₩91,809 | ₩92,023 | ₩91,688 | ₩91,809 | 0.00% | 2.2천 |
|---|
| 2026.06.24 | ₩91,594 | ₩91,701 | ₩91,473 | ₩91,567 | -0.03% | 5.6천 |
|---|
| 2026.06.23 | ₩92,157 | ₩92,198 | ₩91,782 | ₩91,849 | -0.33% | 1.1만 |
|---|
| 2026.06.22 | ₩93,016 | ₩93,150 | ₩92,935 | ₩92,975 | -0.04% | 2.3만 |
|---|
| 2026.06.18 | ₩93,324 | ₩93,405 | ₩93,096 | ₩93,150 | -0.19% | 6만 |
|---|
| 2026.06.17 | ₩93,847 | ₩93,981 | ₩93,029 | ₩93,110 | -0.79% | 1.3만 |
|---|
| 2026.06.16 | ₩93,874 | ₩93,995 | ₩93,874 | ₩93,874 | 0.00% | 9.5천 |
|---|
| 2026.06.15 | ₩94,008 | ₩94,102 | ₩93,901 | ₩93,901 | -0.11% | 3.6천 |
|---|
| 2026.06.12 | ₩93,592 | ₩93,740 | ₩93,499 | ₩93,619 | +0.03% | 4.9천 |
|---|
| 2026.06.11 | ₩92,747 | ₩93,633 | ₩92,721 | ₩93,633 | +0.95% | 1.4만 |
|---|
| 2026.06.10 | ₩93,351 | ₩93,391 | ₩92,975 | ₩92,975 | -0.40% | 1.1만 |
|---|
| 2026.06.09 | ₩93,606 | ₩93,606 | ₩93,123 | ₩93,338 | -0.29% | 6.5천 |
|---|
| 2026.06.08 | ₩93,861 | ₩93,901 | ₩93,525 | ₩93,579 | -0.30% | 1.2만 |
|---|
| 2026.06.05 | ₩94,290 | ₩94,290 | ₩93,485 | ₩93,552 | -0.78% | 1.2만 |
|---|
| 2026.06.04 | ₩94,853 | ₩94,853 | ₩94,719 | ₩94,732 | -0.13% | 7.9천 |
|---|
| 2026.06.03 | ₩94,893 | ₩94,893 | ₩94,652 | ₩94,652 | -0.25% | 3.4천 |
|---|
| 2026.06.02 | ₩95,256 | ₩95,403 | ₩95,229 | ₩95,336 | +0.08% | 4.9천 |
|---|
| 2026.06.01 | ₩94,840 | ₩95,135 | ₩94,732 | ₩95,068 | +0.24% | 7.5천 |
|---|
| 2026.05.29 | ₩95,510 | ₩95,658 | ₩95,417 | ₩95,510 | 0.00% | 7천 |
|---|
| 2026.05.28 | ₩94,773 | ₩95,256 | ₩94,706 | ₩95,189 | +0.44% | 1.9만 |
|---|
| 2026.05.27 | ₩94,759 | ₩94,934 | ₩94,746 | ₩94,920 | +0.17% | 8.4천 |
|---|
| 2026.05.26 | ₩95,269 | ₩95,296 | ₩95,175 | ₩95,242 | -0.03% | 6.5천 |
|---|
| 2026.05.22 | ₩94,706 | ₩94,880 | ₩94,706 | ₩94,746 | +0.04% | 4.6천 |
|---|
| 2026.05.21 | ₩94,612 | ₩95,162 | ₩94,598 | ₩95,068 | +0.48% | 1.1만 |
|---|
| 2026.05.20 | ₩94,598 | ₩95,095 | ₩94,545 | ₩95,095 | +0.52% | 5.2천 |
|---|
| 2026.05.19 | ₩94,344 | ₩94,531 | ₩94,102 | ₩94,424 | +0.09% | 1.1만 |
|---|
| 2026.05.18 | ₩95,296 | ₩95,296 | ₩95,001 | ₩95,269 | -0.03% | 1.6만 |
|---|
| 2026.05.15 | ₩94,987 | ₩95,108 | ₩94,947 | ₩94,947 | -0.04% | 2.5만 |
|---|
| 2026.05.14 | ₩96,060 | ₩96,074 | ₩95,886 | ₩95,886 | -0.18% | 1.7만 |
|---|
| 2026.05.13 | ₩96,221 | ₩96,597 | ₩96,221 | ₩96,329 | +0.11% | 1만 |
|---|
| 2026.05.12 | ₩95,993 | ₩96,208 | ₩95,832 | ₩96,208 | +0.22% | 8.4천 |
|---|
| 2026.05.11 | ₩96,369 | ₩96,422 | ₩96,248 | ₩96,248 | -0.13% | 8.3천 |
|---|
| 2026.05.08 | ₩96,235 | ₩96,248 | ₩96,181 | ₩96,235 | 0.00% | 1.2만 |
|---|
| 2026.05.07 | ₩96,355 | ₩96,355 | ₩95,886 | ₩95,886 | -0.49% | 7.4천 |
|---|
| 2026.05.06 | ₩96,087 | ₩96,181 | ₩96,007 | ₩96,141 | +0.06% | 1.1만 |
|---|
| 2026.05.05 | ₩95,336 | ₩95,484 | ₩95,336 | ₩95,376 | +0.04% | 4.8천 |
|---|
| 2026.05.04 | ₩95,323 | ₩95,470 | ₩95,095 | ₩95,229 | -0.10% | 7.6천 |
|---|
| 2026.05.01 | ₩95,631 | ₩95,913 | ₩95,631 | ₩95,645 | +0.01% | 2만 |
|---|
| 2026.04.30 | ₩95,162 | ₩95,752 | ₩95,162 | ₩95,698 | +0.56% | 1.2만 |
|---|
| 2026.04.29 | ₩95,014 | ₩95,014 | ₩94,451 | ₩94,598 | -0.44% | 6.5천 |
|---|
| 2026.04.28 | ₩95,282 | ₩95,443 | ₩95,229 | ₩95,430 | +0.15% | 3.6천 |
|---|
| 2026.04.27 | ₩95,577 | ₩95,631 | ₩95,457 | ₩95,470 | -0.11% | 1.5만 |
|---|
| 2026.04.24 | ₩94,746 | ₩95,068 | ₩94,746 | ₩95,068 | +0.34% | 9.8천 |
|---|
| 2026.04.23 | ₩94,961 | ₩95,202 | ₩94,719 | ₩94,826 | -0.14% | 1.5만 |
|---|
| 2026.04.22 | ₩95,081 | ₩95,229 | ₩95,081 | ₩95,148 | +0.07% | 3.7만 |
|---|
| 2026.04.21 | ₩95,296 | ₩95,457 | ₩94,773 | ₩94,800 | -0.52% | 1.8만 |
|---|
| 2026.04.20 | ₩95,256 | ₩95,417 | ₩95,068 | ₩95,417 | +0.17% | 5.7천 |
|---|
| 2026.04.17 | ₩95,765 | ₩95,819 | ₩95,296 | ₩95,296 | -0.49% | 1.9만 |
|---|
| 2026.04.16 | ₩95,282 | ₩95,336 | ₩95,014 | ₩95,135 | -0.15% | 1.1만 |
|---|
| 2026.04.15 | ₩94,987 | ₩95,349 | ₩94,880 | ₩95,323 | +0.35% | 2.3만 |
|---|
| 2026.04.14 | ₩94,732 | ₩94,907 | ₩94,652 | ₩94,652 | -0.08% | 1만 |
|---|
| 2026.04.13 | ₩93,592 | ₩94,317 | ₩93,592 | ₩94,263 | +0.72% | 1.3만 |
|---|
| 2026.04.10 | ₩94,075 | ₩94,196 | ₩93,901 | ₩93,995 | -0.09% | 1.7만 |
|---|
| 2026.04.09 | ₩93,673 | ₩94,209 | ₩93,673 | ₩94,116 | +0.47% | 2만 |
|---|
| 2026.04.08 | ₩93,794 | ₩93,807 | ₩93,418 | ₩93,646 | -0.16% | 2.4만 |
|---|
| 2026.04.07 | ₩92,023 | ₩92,600 | ₩92,010 | ₩92,586 | +0.61% | 4.6만 |
|---|
| 2026.04.06 | ₩92,063 | ₩92,077 | ₩91,822 | ₩91,916 | -0.16% | 8.2천 |
|---|
| 2026.04.02 | ₩91,379 | ₩91,809 | ₩91,326 | ₩91,742 | +0.40% | 8.3천 |
|---|
| 2026.04.01 | ₩92,198 | ₩92,332 | ₩91,862 | ₩91,929 | -0.29% | 1.5만 |
|---|
| 2026.03.31 | ₩91,393 | ₩91,701 | ₩91,031 | ₩91,701 | +0.34% | 8.5천 |
|---|
| 2026.03.30 | ₩91,178 | ₩91,178 | ₩90,870 | ₩91,031 | -0.16% | 1.2만 |
|---|
| 2026.03.27 | ₩91,487 | ₩91,742 | ₩91,245 | ₩91,339 | -0.16% | 10.5만 |
|---|
| 2026.03.26 | ₩91,929 | ₩92,023 | ₩91,366 | ₩91,406 | -0.57% | 2.2만 |
|---|
| 2026.03.25 | ₩92,493 | ₩92,573 | ₩92,318 | ₩92,318 | -0.19% | 1.8만 |
|---|
| 2026.03.24 | ₩92,399 | ₩92,828 | ₩92,224 | ₩92,613 | +0.23% | 3.5만 |
|---|
| 2026.03.23 | ₩93,069 | ₩93,847 | ₩92,814 | ₩93,203 | +0.14% | 5.1만 |
|---|
| 2026.03.20 | ₩93,847 | ₩93,901 | ₩93,096 | ₩93,257 | -0.63% | 2.3만 |
|---|
| 2026.03.19 | ₩93,217 | ₩94,263 | ₩93,217 | ₩94,183 | +1.04% | 7.2만 |
|---|
| 2026.03.18 | ₩93,780 | ₩94,089 | ₩93,458 | ₩93,458 | -0.34% | 1.9만 |
|---|
| 2026.03.17 | ₩94,518 | ₩94,518 | ₩94,290 | ₩94,397 | -0.13% | 2.2만 |
|---|
| 2026.03.16 | ₩93,727 | ₩94,075 | ₩93,673 | ₩93,941 | +0.23% | 2.1만 |
|---|
| 2026.03.13 | ₩93,619 | ₩93,700 | ₩92,882 | ₩92,882 | -0.79% | 3.7만 |
|---|
| 2026.03.12 | ₩94,424 | ₩94,451 | ₩93,981 | ₩94,022 | -0.43% | 2.4만 |
|---|
| 2026.03.11 | ₩95,028 | ₩95,457 | ₩94,853 | ₩95,028 | 0.00% | 3.6만 |
|---|
| 2026.03.10 | ₩94,598 | ₩95,189 | ₩94,437 | ₩94,545 | -0.06% | 2.6만 |
|---|
| 2026.03.09 | ₩93,311 | ₩93,995 | ₩93,230 | ₩93,901 | +0.63% | 2.5만 |
|---|
| 2026.03.06 | ₩92,680 | ₩93,338 | ₩92,680 | ₩93,271 | +0.64% | 9.6천 |
|---|
| 2026.03.05 | ₩93,324 | ₩93,512 | ₩92,680 | ₩93,110 | -0.23% | 2.4만 |
|---|
| 2026.03.04 | ₩93,566 | ₩94,075 | ₩93,566 | ₩93,968 | +0.43% | 1.5만 |
|---|
| 2026.03.03 | ₩92,975 | ₩93,673 | ₩92,211 | ₩93,512 | +0.58% | 3.2만 |
|---|
| 2026.03.02 | ₩93,780 | ₩94,344 | ₩93,713 | ₩94,116 | +0.36% | 1.6만 |
|---|
| 2026.02.27 | ₩94,478 | ₩94,706 | ₩94,451 | ₩94,598 | +0.13% | 3.1만 |
|---|
| 2026.02.26 | ₩94,491 | ₩94,504 | ₩93,995 | ₩94,504 | +0.01% | 1.9만 |
|---|
| 2026.02.25 | ₩94,263 | ₩94,652 | ₩94,250 | ₩94,598 | +0.36% | 2.2만 |
|---|
| 2026.02.24 | ₩93,458 | ₩93,901 | ₩93,405 | ₩93,834 | +0.40% | 2.4만 |
|---|
| 2026.02.23 | ₩93,941 | ₩94,048 | ₩93,673 | ₩93,740 | -0.21% | 2.5만 |
|---|
| 2026.02.20 | ₩93,794 | ₩94,196 | ₩93,780 | ₩94,089 | +0.31% | 3.2만 |
|---|
| 2026.02.19 | ₩93,485 | ₩93,753 | ₩93,378 | ₩93,740 | +0.27% | 1.1만 |
|---|
| 2026.02.18 | ₩93,686 | ₩93,968 | ₩93,485 | ₩93,539 | -0.16% | 2.6만 |
|---|
| 2026.02.17 | ₩93,606 | ₩94,142 | ₩93,472 | ₩94,102 | +0.53% | 1.3만 |
|---|
| 2026.02.13 | ₩93,928 | ₩94,062 | ₩93,686 | ₩93,941 | +0.01% | 2.3만 |
|---|
| 2026.02.12 | ₩94,786 | ₩94,786 | ₩94,035 | ₩94,116 | -0.71% | 1.7만 |
|---|
| 2026.02.11 | ₩94,558 | ₩94,840 | ₩94,223 | ₩94,639 | +0.09% | 2.6만 |
|---|
| 2026.02.10 | ₩94,129 | ₩94,129 | ₩93,847 | ₩93,928 | -0.21% | 2만 |
|---|
| 2026.02.09 | ₩93,888 | ₩94,250 | ₩93,847 | ₩94,196 | +0.33% | 2.9만 |
|---|
| 2026.02.06 | ₩92,975 | ₩93,217 | ₩92,949 | ₩93,177 | +0.22% | 3.8만 |
|---|
| 2026.02.05 | ₩92,533 | ₩92,694 | ₩92,171 | ₩92,198 | -0.36% | 9.6만 |
|---|
| 2026.02.04 | ₩93,351 | ₩93,351 | ₩92,586 | ₩92,895 | -0.49% | 4만 |
|---|
| 2026.02.03 | ₩92,962 | ₩93,284 | ₩92,707 | ₩93,244 | +0.30% | 2.9만 |
|---|
| 2026.02.02 | ₩92,238 | ₩92,452 | ₩92,077 | ₩92,291 | +0.06% | 3만 |
|---|
| 2026.01.30 | ₩93,083 | ₩93,324 | ₩92,251 | ₩92,546 | -0.58% | 12.6만 |
|---|
| 2026.01.29 | ₩94,089 | ₩94,089 | ₩92,734 | ₩93,659 | -0.46% | 4.8만 |
|---|
| 2026.01.28 | ₩93,056 | ₩93,458 | ₩92,788 | ₩93,405 | +0.37% | 8.1만 |
|---|
| 2026.01.27 | ₩92,412 | ₩93,257 | ₩92,399 | ₩93,069 | +0.71% | 6.6만 |
|---|
| 2026.01.26 | ₩92,077 | ₩92,238 | ₩91,902 | ₩91,943 | -0.15% | 12.1만 |
|---|
| 2026.01.23 | ₩91,111 | ₩91,621 | ₩91,111 | ₩91,607 | +0.54% | 3.1만 |
|---|
| 2026.01.22 | ₩90,561 | ₩90,923 | ₩90,561 | ₩90,870 | +0.34% | 1.8만 |
|---|
| 2026.01.21 | ₩89,824 | ₩90,038 | ₩89,743 | ₩89,850 | +0.03% | 1.8만 |
|---|
| 2026.01.20 | ₩89,367 | ₩89,582 | ₩89,367 | ₩89,461 | +0.11% | 1.1만 |
|---|
| 2026.01.16 | ₩88,818 | ₩88,911 | ₩88,710 | ₩88,804 | -0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩88,710 | ₩89,099 | ₩88,710 | ₩88,952 | +0.27% | 4.8천 |
|---|
| 2026.01.14 | ₩88,818 | ₩88,818 | ₩88,657 | ₩88,764 | -0.06% | 1.2만 |
|---|
| 2026.01.13 | ₩89,139 | ₩89,139 | ₩88,670 | ₩88,764 | -0.42% | 1.5만 |
|---|
| 2026.01.12 | ₩89,072 | ₩89,207 | ₩89,059 | ₩89,166 | +0.11% | 1.3만 |
|---|
| 2026.01.09 | ₩88,683 | ₩88,858 | ₩88,523 | ₩88,858 | +0.20% | 9.3천 |
|---|
| 2026.01.08 | ₩88,777 | ₩88,992 | ₩88,777 | ₩88,925 | +0.17% | 5천 |
|---|
| 2026.01.07 | ₩89,502 | ₩89,555 | ₩89,233 | ₩89,233 | -0.30% | 7.6천 |
|---|
| 2026.01.06 | ₩89,260 | ₩89,515 | ₩89,260 | ₩89,502 | +0.27% | 3.9만 |
|---|
| 2026.01.05 | ₩88,831 | ₩89,193 | ₩88,831 | ₩89,166 | +0.38% | 2만 |
|---|
| 2026.01.02 | ₩88,844 | ₩88,898 | ₩88,697 | ₩88,898 | +0.06% | 9천 |
|---|
| 2025.12.31 | ₩88,697 | ₩88,724 | ₩88,590 | ₩88,657 | -0.05% | 4.3천 |
|---|
| 2025.12.30 | ₩88,965 | ₩89,046 | ₩88,925 | ₩88,925 | -0.05% | 2.7만 |
|---|
| 2025.12.29 | ₩89,046 | ₩89,046 | ₩88,858 | ₩88,925 | -0.14% | 1.2만 |
|---|
| 2025.12.26 | ₩89,193 | ₩89,341 | ₩89,113 | ₩89,220 | +0.03% | 6.3천 |
|---|
| 2025.12.24 | ₩89,139 | ₩89,220 | ₩89,072 | ₩89,139 | 0.00% | 5.1천 |
|---|
| 2025.12.23 | ₩88,764 | ₩89,019 | ₩88,724 | ₩89,019 | +0.29% | 1.3만 |
|---|
| 2025.12.22 | ₩88,388 | ₩88,455 | ₩88,388 | ₩88,429 | +0.05% | 2.1만 |
|---|
| 2025.12.19 | ₩87,906 | ₩87,959 | ₩87,825 | ₩87,825 | -0.09% | 6.1천 |
|---|
| 2025.12.18 | ₩87,959 | ₩87,959 | ₩87,825 | ₩87,825 | -0.15% | 4.9천 |
|---|
| 2025.12.17 | ₩87,986 | ₩87,986 | ₩87,718 | ₩87,745 | -0.27% | 3.2천 |
|---|
| 2025.12.16 | ₩88,415 | ₩88,455 | ₩88,040 | ₩88,147 | -0.30% | 8.8만 |
|---|
| 2025.12.15 | ₩88,362 | ₩88,362 | ₩88,120 | ₩88,214 | -0.17% | 5.8천 |
|---|
| 2025.12.12 | ₩88,576 | ₩88,576 | ₩88,201 | ₩88,348 | -0.26% | 9.2천 |
|---|
| 2025.12.11 | ₩88,657 | ₩88,670 | ₩88,455 | ₩88,509 | -0.17% | 9.5천 |
|---|
| 2025.12.10 | ₩88,187 | ₩88,777 | ₩88,080 | ₩88,737 | +0.62% | 3.4만 |
|---|
| 2025.12.09 | ₩88,187 | ₩88,375 | ₩88,134 | ₩88,201 | +0.02% | 2만 |
|---|
| 2025.12.08 | ₩88,160 | ₩88,160 | ₩87,865 | ₩87,986 | -0.20% | 1.1만 |
|---|
| 2025.12.05 | ₩88,147 | ₩88,268 | ₩88,026 | ₩88,147 | 0.00% | 7.9천 |
|---|
| 2025.12.04 | ₩87,852 | ₩87,959 | ₩87,798 | ₩87,812 | -0.05% | 1.2만 |
|---|
| 2025.12.03 | ₩87,449 | ₩87,664 | ₩87,396 | ₩87,664 | +0.25% | 6.9천 |
|---|
| 2025.12.02 | ₩87,141 | ₩87,195 | ₩87,061 | ₩87,195 | +0.06% | 4.4천 |
|---|
| 2025.12.01 | ₩87,034 | ₩87,154 | ₩86,859 | ₩86,859 | -0.20% | 2.1만 |
|---|
| 2025.11.28 | ₩86,819 | ₩87,114 | ₩86,779 | ₩87,020 | +0.23% | 6천 |
|---|
| 2025.11.26 | ₩86,363 | ₩86,631 | ₩86,350 | ₩86,578 | +0.25% | 1만 |
|---|
| 2025.11.25 | ₩85,719 | ₩86,041 | ₩85,666 | ₩85,934 | +0.25% | 1.3만 |
|---|
| 2025.11.24 | ₩85,706 | ₩85,934 | ₩85,706 | ₩85,920 | +0.25% | 8.1천 |
|---|
| 2025.11.21 | ₩85,518 | ₩85,800 | ₩85,384 | ₩85,760 | +0.28% | 1.2만 |
|---|
| 2025.11.20 | ₩86,350 | ₩86,350 | ₩85,532 | ₩85,612 | -0.85% | 5.4천 |
|---|
| 2025.11.19 | ₩86,068 | ₩86,229 | ₩85,773 | ₩85,934 | -0.16% | 5.1천 |
|---|
| 2025.11.18 | ₩86,403 | ₩86,564 | ₩86,269 | ₩86,497 | +0.11% | 3.5천 |
|---|
| 2025.11.17 | ₩86,457 | ₩86,537 | ₩86,108 | ₩86,229 | -0.26% | 3.8천 |
|---|
| 2025.11.14 | ₩86,739 | ₩86,926 | ₩86,739 | ₩86,806 | +0.08% | 3.7천 |
|---|
| 2025.11.13 | ₩86,886 | ₩87,034 | ₩86,685 | ₩86,698 | -0.22% | 1.1만 |
|---|
| 2025.11.12 | ₩86,846 | ₩86,913 | ₩86,806 | ₩86,900 | +0.06% | 5.6천 |
|---|
| 2025.11.11 | ₩86,752 | ₩86,752 | ₩86,658 | ₩86,725 | -0.03% | 1.9만 |
|---|
| 2025.11.10 | ₩86,631 | ₩86,846 | ₩86,618 | ₩86,806 | +0.20% | 8.5천 |
|---|
| 2025.11.07 | ₩86,014 | ₩86,269 | ₩85,988 | ₩86,269 | +0.30% | 3.4천 |
|---|
| 2025.11.06 | ₩86,283 | ₩86,283 | ₩85,920 | ₩86,014 | -0.31% | 6천 |
|---|
| 2025.11.05 | ₩86,269 | ₩86,430 | ₩86,216 | ₩86,390 | +0.14% | 2.1천 |
|---|
| 2025.11.04 | ₩86,162 | ₩86,336 | ₩86,095 | ₩86,122 | -0.05% | 6.7천 |
|---|
| 2025.11.03 | ₩86,819 | ₩86,873 | ₩86,537 | ₩86,806 | -0.02% | 3.8만 |
|---|
| 2025.10.31 | ₩86,913 | ₩87,034 | ₩86,859 | ₩86,926 | +0.02% | 3.7천 |
|---|
| 2025.10.30 | ₩86,913 | ₩87,154 | ₩86,913 | ₩86,967 | +0.06% | 2만 |
|---|
| 2025.10.29 | ₩87,624 | ₩87,852 | ₩87,128 | ₩87,289 | -0.38% | 1.1만 |
|---|
| 2025.10.28 | ₩87,020 | ₩87,503 | ₩87,020 | ₩87,449 | +0.49% | 7.9천 |
|---|
| 2025.10.27 | ₩87,007 | ₩87,074 | ₩86,993 | ₩87,074 | +0.08% | 5.8천 |
|---|
| 2025.10.24 | ₩86,524 | ₩86,524 | ₩86,403 | ₩86,484 | -0.05% | 3.1천 |
|---|
| 2025.10.23 | ₩86,430 | ₩86,564 | ₩86,430 | ₩86,497 | +0.08% | 2.4천 |
|---|
| 2025.10.22 | ₩86,135 | ₩86,336 | ₩86,122 | ₩86,189 | +0.06% | 4.7천 |
|---|
| 2025.10.21 | ₩86,229 | ₩86,323 | ₩86,175 | ₩86,202 | -0.03% | 8.2천 |
|---|
| 2025.10.20 | ₩86,242 | ₩86,551 | ₩86,242 | ₩86,470 | +0.26% | 5.7천 |
|---|
| 2025.10.17 | ₩86,014 | ₩86,377 | ₩85,988 | ₩86,377 | +0.42% | 2.3만 |
|---|
| 2025.10.16 | ₩86,256 | ₩86,256 | ₩85,961 | ₩86,108 | -0.17% | 3.8천 |
|---|
| 2025.10.15 | ₩86,444 | ₩86,497 | ₩86,256 | ₩86,417 | -0.03% | 3.7천 |
|---|
| 2025.10.14 | ₩85,786 | ₩86,242 | ₩85,706 | ₩86,095 | +0.36% | 9.5천 |
|---|
| 2025.10.13 | ₩86,417 | ₩86,631 | ₩86,417 | ₩86,524 | +0.12% | 4.8천 |
|---|
| 2025.10.10 | ₩87,007 | ₩87,007 | ₩86,068 | ₩86,068 | -1.08% | 1.9만 |
|---|