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 | ₩92,574 | ₩92,735 | ₩92,574 | ₩92,735 | +0.17% | 4.6천 |
| 2026.10.08 | ₩92,212 | ₩92,453 | ₩92,212 | ₩92,359 | +0.16% | 1.4만 |
| 2026.10.07 | ₩92,480 | ₩92,507 | ₩92,427 | ₩92,467 | -0.01% | 5.4천 |
| 2026.10.06 | ₩92,775 | ₩92,775 | ₩92,614 | ₩92,708 | -0.07% | 1.2만 |
| 2026.10.05 | ₩92,239 | ₩92,547 | ₩92,239 | ₩92,520 | +0.31% | 3.9천 |
| 2026.10.02 | ₩92,534 | ₩92,534 | ₩92,212 | ₩92,346 | -0.20% | 4.4천 |
| 2026.10.01 | ₩92,212 | ₩92,239 | ₩91,676 | ₩92,011 | -0.22% | 8.6천 |
| 2026.09.30 | ₩92,534 | ₩92,534 | ₩92,266 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,266 |
| -0.29% |
| 1.5만 |
| 2026.09.29 | ₩92,869 | ₩92,976 | ₩92,574 | ₩92,842 | -0.03% | 1.6만 |
|---|
| 2026.09.28 | ₩93,258 | ₩93,419 | ₩93,191 | ₩93,245 | -0.01% | 1.2만 |
|---|
| 2026.09.25 | ₩93,271 | ₩93,540 | ₩93,231 | ₩93,379 | +0.12% | 4.7천 |
|---|
| 2026.09.24 | ₩93,352 | ₩93,352 | ₩93,110 | ₩93,218 | -0.14% | 6.9천 |
|---|
| 2026.09.23 | ₩93,929 | ₩93,929 | ₩93,379 | ₩93,553 | -0.40% | 1.2만 |
|---|
| 2026.09.22 | ₩94,452 | ₩94,599 | ₩94,304 | ₩94,545 | +0.10% | 5.4천 |
|---|
| 2026.09.21 | ₩94,733 | ₩94,733 | ₩94,599 | ₩94,599 | -0.14% | 6.6천 |
|---|
| 2026.09.18 | ₩94,505 | ₩94,680 | ₩94,438 | ₩94,666 | +0.17% | 1.8만 |
|---|
| 2026.09.17 | ₩94,478 | ₩94,478 | ₩94,438 | ₩94,478 | 0.00% | 2.1천 |
|---|
| 2026.09.16 | ₩94,666 | ₩94,760 | ₩93,996 | ₩94,170 | -0.52% | 2.3만 |
|---|
| 2026.09.15 | ₩94,666 | ₩94,706 | ₩94,626 | ₩94,693 | +0.03% | 5.2천 |
|---|
| 2026.09.14 | ₩94,478 | ₩94,894 | ₩94,438 | ₩94,787 | +0.33% | 1.7만 |
|---|
| 2026.09.11 | ₩95,310 | ₩95,310 | ₩95,216 | ₩95,243 | -0.07% | 2.3천 |
|---|
| 2026.09.10 | ₩95,109 | ₩95,229 | ₩95,015 | ₩95,015 | -0.10% | 8.2천 |
|---|
| 2026.09.09 | ₩96,007 | ₩96,007 | ₩95,806 | ₩95,806 | -0.21% | 5천 |
|---|
| 2026.09.08 | ₩95,887 | ₩95,994 | ₩95,806 | ₩95,846 | -0.04% | 6.1천 |
|---|
| 2026.09.04 | ₩95,659 | ₩95,685 | ₩95,551 | ₩95,672 | +0.01% | 7.3천 |
|---|
| 2026.09.03 | ₩95,511 | ₩95,659 | ₩95,377 | ₩95,578 | +0.07% | 1.5만 |
|---|
| 2026.09.02 | ₩95,176 | ₩95,176 | ₩95,109 | ₩95,136 | -0.04% | 2.4천 |
|---|
| 2026.09.01 | ₩94,894 | ₩95,001 | ₩94,787 | ₩94,787 | -0.11% | 3천 |
|---|
| 2026.08.31 | ₩95,189 | ₩95,243 | ₩95,122 | ₩95,203 | +0.01% | 6.9천 |
|---|
| 2026.08.28 | ₩95,605 | ₩95,712 | ₩95,068 | ₩95,189 | -0.43% | 9.1천 |
|---|
| 2026.08.27 | ₩95,551 | ₩95,645 | ₩95,524 | ₩95,578 | +0.03% | 4.3천 |
|---|
| 2026.08.26 | ₩95,323 | ₩95,323 | ₩95,203 | ₩95,270 | -0.06% | 3.4천 |
|---|
| 2026.08.25 | ₩95,068 | ₩95,162 | ₩95,055 | ₩95,162 | +0.10% | 3.2천 |
|---|
| 2026.08.24 | ₩95,216 | ₩95,216 | ₩94,881 | ₩94,934 | -0.30% | 9.8천 |
|---|
| 2026.08.21 | ₩95,082 | ₩95,350 | ₩95,082 | ₩95,283 | +0.21% | 1.2만 |
|---|
| 2026.08.20 | ₩94,586 | ₩94,612 | ₩94,411 | ₩94,465 | -0.13% | 1.2만 |
|---|
| 2026.08.19 | ₩94,532 | ₩94,666 | ₩94,465 | ₩94,572 | +0.04% | 4.6천 |
|---|
| 2026.08.18 | ₩94,344 | ₩94,344 | ₩94,076 | ₩94,103 | -0.26% | 4.4천 |
|---|
| 2026.08.17 | ₩94,478 | ₩94,559 | ₩94,304 | ₩94,304 | -0.18% | 8.6천 |
|---|
| 2026.08.14 | ₩94,063 | ₩94,183 | ₩94,009 | ₩94,049 | -0.01% | 7.7천 |
|---|
| 2026.08.13 | ₩93,701 | ₩93,808 | ₩93,701 | ₩93,727 | +0.03% | 4.6천 |
|---|
| 2026.08.12 | ₩94,049 | ₩94,049 | ₩93,727 | ₩93,768 | -0.30% | 1.8만 |
|---|
| 2026.08.11 | ₩93,794 | ₩93,821 | ₩93,701 | ₩93,727 | -0.07% | 3.5만 |
|---|
| 2026.08.10 | ₩93,674 | ₩93,794 | ₩93,647 | ₩93,647 | -0.03% | 1.9만 |
|---|
| 2026.08.07 | ₩93,781 | ₩93,875 | ₩93,727 | ₩93,848 | +0.07% | 1.5만 |
|---|
| 2026.08.06 | ₩93,419 | ₩93,459 | ₩93,245 | ₩93,338 | -0.09% | 9.9천 |
|---|
| 2026.08.05 | ₩93,553 | ₩93,727 | ₩93,553 | ₩93,674 | +0.13% | 1.1만 |
|---|
| 2026.08.04 | ₩93,446 | ₩93,540 | ₩93,419 | ₩93,526 | +0.09% | 1.8천 |
|---|
| 2026.08.03 | ₩92,815 | ₩92,909 | ₩92,789 | ₩92,896 | +0.09% | 4.5천 |
|---|
| 2026.07.31 | ₩93,070 | ₩93,593 | ₩92,976 | ₩93,513 | +0.48% | 1만 |
|---|
| 2026.07.30 | ₩92,762 | ₩93,459 | ₩92,762 | ₩93,392 | +0.68% | 1.7만 |
|---|
| 2026.07.29 | ₩92,252 | ₩92,789 | ₩91,971 | ₩92,333 | +0.09% | 5.7천 |
|---|
| 2026.07.28 | ₩92,561 | ₩92,708 | ₩92,534 | ₩92,668 | +0.12% | 5천 |
|---|
| 2026.07.27 | ₩92,923 | ₩92,963 | ₩92,802 | ₩92,869 | -0.06% | 1.3만 |
|---|
| 2026.07.24 | ₩92,655 | ₩92,936 | ₩92,655 | ₩92,708 | +0.06% | 1.1만 |
|---|
| 2026.07.23 | ₩92,655 | ₩92,708 | ₩92,480 | ₩92,534 | -0.13% | 3.9천 |
|---|
| 2026.07.22 | ₩92,896 | ₩92,963 | ₩92,842 | ₩92,909 | +0.01% | 5.2천 |
|---|
| 2026.07.21 | ₩93,097 | ₩93,097 | ₩93,003 | ₩93,003 | -0.10% | 3.5천 |
|---|
| 2026.07.20 | ₩93,084 | ₩93,151 | ₩92,936 | ₩92,990 | -0.10% | 9.7천 |
|---|
| 2026.07.17 | ₩92,628 | ₩92,762 | ₩92,587 | ₩92,762 | +0.14% | 5.6천 |
|---|
| 2026.07.16 | ₩93,110 | ₩93,110 | ₩92,842 | ₩92,883 | -0.24% | 6.7천 |
|---|
| 2026.07.15 | ₩92,815 | ₩93,124 | ₩92,815 | ₩93,057 | +0.26% | 6.8천 |
|---|
| 2026.07.14 | ₩92,587 | ₩92,815 | ₩92,561 | ₩92,587 | 0.00% | 2.4만 |
|---|
| 2026.07.13 | ₩92,185 | ₩92,185 | ₩91,836 | ₩91,836 | -0.38% | 2.2만 |
|---|
| 2026.07.10 | ₩92,212 | ₩92,266 | ₩92,105 | ₩92,252 | +0.04% | 7.9천 |
|---|
| 2026.07.09 | ₩92,064 | ₩92,158 | ₩92,064 | ₩92,105 | +0.04% | 1천 |
|---|
| 2026.07.08 | ₩91,863 | ₩92,091 | ₩91,743 | ₩92,078 | +0.23% | 5천 |
|---|
| 2026.07.07 | ₩92,172 | ₩92,279 | ₩91,957 | ₩91,997 | -0.19% | 1만 |
|---|
| 2026.07.06 | ₩91,957 | ₩92,333 | ₩91,944 | ₩92,292 | +0.36% | 1.4만 |
|---|
| 2026.07.02 | ₩91,863 | ₩92,118 | ₩91,836 | ₩91,836 | -0.03% | 1.1만 |
|---|
| 2026.07.01 | ₩91,608 | ₩91,676 | ₩91,448 | ₩91,448 | -0.18% | 3.8만 |
|---|
| 2026.06.30 | ₩91,555 | ₩91,971 | ₩91,528 | ₩91,971 | +0.45% | 6.1천 |
|---|
| 2026.06.29 | ₩91,635 | ₩91,635 | ₩91,421 | ₩91,568 | -0.07% | 1만 |
|---|
| 2026.06.26 | ₩91,716 | ₩91,810 | ₩91,595 | ₩91,649 | -0.07% | 8.2천 |
|---|
| 2026.06.25 | ₩91,796 | ₩92,011 | ₩91,676 | ₩91,796 | 0.00% | 2.2천 |
|---|
| 2026.06.24 | ₩91,582 | ₩91,689 | ₩91,461 | ₩91,555 | -0.03% | 5.6천 |
|---|
| 2026.06.23 | ₩92,145 | ₩92,185 | ₩91,769 | ₩91,836 | -0.33% | 1.1만 |
|---|
| 2026.06.22 | ₩93,003 | ₩93,137 | ₩92,923 | ₩92,963 | -0.04% | 2.3만 |
|---|
| 2026.06.18 | ₩93,312 | ₩93,392 | ₩93,084 | ₩93,137 | -0.19% | 6만 |
|---|
| 2026.06.17 | ₩93,835 | ₩93,969 | ₩93,017 | ₩93,097 | -0.79% | 1.3만 |
|---|
| 2026.06.16 | ₩93,861 | ₩93,982 | ₩93,861 | ₩93,861 | 0.00% | 9.5천 |
|---|
| 2026.06.15 | ₩93,996 | ₩94,089 | ₩93,888 | ₩93,888 | -0.11% | 3.6천 |
|---|
| 2026.06.12 | ₩93,580 | ₩93,727 | ₩93,486 | ₩93,607 | +0.03% | 4.9천 |
|---|
| 2026.06.11 | ₩92,735 | ₩93,620 | ₩92,708 | ₩93,620 | +0.95% | 1.4만 |
|---|
| 2026.06.10 | ₩93,338 | ₩93,379 | ₩92,963 | ₩92,963 | -0.40% | 1.1만 |
|---|
| 2026.06.09 | ₩93,593 | ₩93,593 | ₩93,110 | ₩93,325 | -0.29% | 6.5천 |
|---|
| 2026.06.08 | ₩93,848 | ₩93,888 | ₩93,513 | ₩93,566 | -0.30% | 1.2만 |
|---|
| 2026.06.05 | ₩94,277 | ₩94,277 | ₩93,473 | ₩93,540 | -0.78% | 1.2만 |
|---|
| 2026.06.04 | ₩94,840 | ₩94,840 | ₩94,706 | ₩94,720 | -0.13% | 7.9천 |
|---|
| 2026.06.03 | ₩94,881 | ₩94,881 | ₩94,639 | ₩94,639 | -0.25% | 3.4천 |
|---|
| 2026.06.02 | ₩95,243 | ₩95,390 | ₩95,216 | ₩95,323 | +0.08% | 4.9천 |
|---|
| 2026.06.01 | ₩94,827 | ₩95,122 | ₩94,720 | ₩95,055 | +0.24% | 7.5천 |
|---|
| 2026.05.29 | ₩95,498 | ₩95,645 | ₩95,404 | ₩95,498 | 0.00% | 7천 |
|---|
| 2026.05.28 | ₩94,760 | ₩95,243 | ₩94,693 | ₩95,176 | +0.44% | 1.9만 |
|---|
| 2026.05.27 | ₩94,747 | ₩94,921 | ₩94,733 | ₩94,908 | +0.17% | 8.4천 |
|---|
| 2026.05.26 | ₩95,256 | ₩95,283 | ₩95,162 | ₩95,229 | -0.03% | 6.5천 |
|---|
| 2026.05.22 | ₩94,693 | ₩94,867 | ₩94,693 | ₩94,733 | +0.04% | 4.6천 |
|---|
| 2026.05.21 | ₩94,599 | ₩95,149 | ₩94,586 | ₩95,055 | +0.48% | 1.1만 |
|---|
| 2026.05.20 | ₩94,586 | ₩95,082 | ₩94,532 | ₩95,082 | +0.52% | 5.2천 |
|---|
| 2026.05.19 | ₩94,331 | ₩94,519 | ₩94,089 | ₩94,411 | +0.09% | 1.1만 |
|---|
| 2026.05.18 | ₩95,283 | ₩95,283 | ₩94,988 | ₩95,256 | -0.03% | 1.6만 |
|---|
| 2026.05.15 | ₩94,975 | ₩95,095 | ₩94,934 | ₩94,934 | -0.04% | 2.5만 |
|---|
| 2026.05.14 | ₩96,047 | ₩96,061 | ₩95,873 | ₩95,873 | -0.18% | 1.7만 |
|---|
| 2026.05.13 | ₩96,208 | ₩96,584 | ₩96,208 | ₩96,316 | +0.11% | 1만 |
|---|
| 2026.05.12 | ₩95,980 | ₩96,195 | ₩95,819 | ₩96,195 | +0.22% | 8.4천 |
|---|
| 2026.05.11 | ₩96,356 | ₩96,410 | ₩96,235 | ₩96,235 | -0.13% | 8.3천 |
|---|
| 2026.05.08 | ₩96,222 | ₩96,235 | ₩96,168 | ₩96,222 | 0.00% | 1.2만 |
|---|
| 2026.05.07 | ₩96,342 | ₩96,342 | ₩95,873 | ₩95,873 | -0.49% | 7.4천 |
|---|
| 2026.05.06 | ₩96,074 | ₩96,168 | ₩95,994 | ₩96,128 | +0.06% | 1.1만 |
|---|
| 2026.05.05 | ₩95,323 | ₩95,471 | ₩95,323 | ₩95,363 | +0.04% | 4.8천 |
|---|
| 2026.05.04 | ₩95,310 | ₩95,457 | ₩95,082 | ₩95,216 | -0.10% | 7.6천 |
|---|
| 2026.05.01 | ₩95,618 | ₩95,900 | ₩95,618 | ₩95,632 | +0.01% | 2만 |
|---|
| 2026.04.30 | ₩95,149 | ₩95,739 | ₩95,149 | ₩95,685 | +0.56% | 1.2만 |
|---|
| 2026.04.29 | ₩95,001 | ₩95,001 | ₩94,438 | ₩94,586 | -0.44% | 6.5천 |
|---|
| 2026.04.28 | ₩95,270 | ₩95,431 | ₩95,216 | ₩95,417 | +0.15% | 3.6천 |
|---|
| 2026.04.27 | ₩95,565 | ₩95,618 | ₩95,444 | ₩95,457 | -0.11% | 1.5만 |
|---|
| 2026.04.24 | ₩94,733 | ₩95,055 | ₩94,733 | ₩95,055 | +0.34% | 9.8천 |
|---|
| 2026.04.23 | ₩94,948 | ₩95,189 | ₩94,706 | ₩94,814 | -0.14% | 1.5만 |
|---|
| 2026.04.22 | ₩95,068 | ₩95,216 | ₩95,068 | ₩95,136 | +0.07% | 3.7만 |
|---|
| 2026.04.21 | ₩95,283 | ₩95,444 | ₩94,760 | ₩94,787 | -0.52% | 1.8만 |
|---|
| 2026.04.20 | ₩95,243 | ₩95,404 | ₩95,055 | ₩95,404 | +0.17% | 5.7천 |
|---|
| 2026.04.17 | ₩95,752 | ₩95,806 | ₩95,283 | ₩95,283 | -0.49% | 1.9만 |
|---|
| 2026.04.16 | ₩95,270 | ₩95,323 | ₩95,001 | ₩95,122 | -0.15% | 1.1만 |
|---|
| 2026.04.15 | ₩94,975 | ₩95,337 | ₩94,867 | ₩95,310 | +0.35% | 2.3만 |
|---|
| 2026.04.14 | ₩94,720 | ₩94,894 | ₩94,639 | ₩94,639 | -0.08% | 1만 |
|---|
| 2026.04.13 | ₩93,580 | ₩94,304 | ₩93,580 | ₩94,250 | +0.72% | 1.3만 |
|---|
| 2026.04.10 | ₩94,063 | ₩94,183 | ₩93,888 | ₩93,982 | -0.09% | 1.7만 |
|---|
| 2026.04.09 | ₩93,660 | ₩94,197 | ₩93,660 | ₩94,103 | +0.47% | 2만 |
|---|
| 2026.04.08 | ₩93,781 | ₩93,794 | ₩93,406 | ₩93,634 | -0.16% | 2.4만 |
|---|
| 2026.04.07 | ₩92,011 | ₩92,587 | ₩91,997 | ₩92,574 | +0.61% | 4.6만 |
|---|
| 2026.04.06 | ₩92,051 | ₩92,064 | ₩91,810 | ₩91,904 | -0.16% | 8.2천 |
|---|
| 2026.04.02 | ₩91,367 | ₩91,796 | ₩91,313 | ₩91,729 | +0.40% | 8.3천 |
|---|
| 2026.04.01 | ₩92,185 | ₩92,319 | ₩91,850 | ₩91,917 | -0.29% | 1.5만 |
|---|
| 2026.03.31 | ₩91,381 | ₩91,689 | ₩91,018 | ₩91,689 | +0.34% | 8.5천 |
|---|
| 2026.03.30 | ₩91,166 | ₩91,166 | ₩90,857 | ₩91,018 | -0.16% | 1.2만 |
|---|
| 2026.03.27 | ₩91,474 | ₩91,729 | ₩91,233 | ₩91,327 | -0.16% | 10.5만 |
|---|
| 2026.03.26 | ₩91,917 | ₩92,011 | ₩91,354 | ₩91,394 | -0.57% | 2.2만 |
|---|
| 2026.03.25 | ₩92,480 | ₩92,561 | ₩92,306 | ₩92,306 | -0.19% | 1.8만 |
|---|
| 2026.03.24 | ₩92,386 | ₩92,815 | ₩92,212 | ₩92,601 | +0.23% | 3.5만 |
|---|
| 2026.03.23 | ₩93,057 | ₩93,835 | ₩92,802 | ₩93,191 | +0.14% | 5.1만 |
|---|
| 2026.03.20 | ₩93,835 | ₩93,888 | ₩93,084 | ₩93,245 | -0.63% | 2.3만 |
|---|
| 2026.03.19 | ₩93,204 | ₩94,250 | ₩93,204 | ₩94,170 | +1.04% | 7.2만 |
|---|
| 2026.03.18 | ₩93,768 | ₩94,076 | ₩93,446 | ₩93,446 | -0.34% | 1.9만 |
|---|
| 2026.03.17 | ₩94,505 | ₩94,505 | ₩94,277 | ₩94,385 | -0.13% | 2.2만 |
|---|
| 2026.03.16 | ₩93,714 | ₩94,063 | ₩93,660 | ₩93,929 | +0.23% | 2.1만 |
|---|
| 2026.03.13 | ₩93,607 | ₩93,687 | ₩92,869 | ₩92,869 | -0.79% | 3.7만 |
|---|
| 2026.03.12 | ₩94,411 | ₩94,438 | ₩93,969 | ₩94,009 | -0.43% | 2.4만 |
|---|
| 2026.03.11 | ₩95,015 | ₩95,444 | ₩94,840 | ₩95,015 | 0.00% | 3.6만 |
|---|
| 2026.03.10 | ₩94,586 | ₩95,176 | ₩94,425 | ₩94,532 | -0.06% | 2.6만 |
|---|
| 2026.03.09 | ₩93,298 | ₩93,982 | ₩93,218 | ₩93,888 | +0.63% | 2.5만 |
|---|
| 2026.03.06 | ₩92,668 | ₩93,325 | ₩92,668 | ₩93,258 | +0.64% | 9.6천 |
|---|
| 2026.03.05 | ₩93,312 | ₩93,499 | ₩92,668 | ₩93,097 | -0.23% | 2.4만 |
|---|
| 2026.03.04 | ₩93,553 | ₩94,063 | ₩93,553 | ₩93,955 | +0.43% | 1.5만 |
|---|
| 2026.03.03 | ₩92,963 | ₩93,660 | ₩92,199 | ₩93,499 | +0.58% | 3.2만 |
|---|
| 2026.03.02 | ₩93,768 | ₩94,331 | ₩93,701 | ₩94,103 | +0.36% | 1.6만 |
|---|
| 2026.02.27 | ₩94,465 | ₩94,693 | ₩94,438 | ₩94,586 | +0.13% | 3.1만 |
|---|
| 2026.02.26 | ₩94,478 | ₩94,492 | ₩93,982 | ₩94,492 | +0.01% | 1.9만 |
|---|
| 2026.02.25 | ₩94,250 | ₩94,639 | ₩94,237 | ₩94,586 | +0.36% | 2.2만 |
|---|
| 2026.02.24 | ₩93,446 | ₩93,888 | ₩93,392 | ₩93,821 | +0.40% | 2.4만 |
|---|
| 2026.02.23 | ₩93,929 | ₩94,036 | ₩93,660 | ₩93,727 | -0.21% | 2.5만 |
|---|
| 2026.02.20 | ₩93,781 | ₩94,183 | ₩93,768 | ₩94,076 | +0.31% | 3.2만 |
|---|
| 2026.02.19 | ₩93,473 | ₩93,741 | ₩93,365 | ₩93,727 | +0.27% | 1.1만 |
|---|
| 2026.02.18 | ₩93,674 | ₩93,955 | ₩93,473 | ₩93,526 | -0.16% | 2.6만 |
|---|
| 2026.02.17 | ₩93,593 | ₩94,130 | ₩93,459 | ₩94,089 | +0.53% | 1.3만 |
|---|
| 2026.02.13 | ₩93,915 | ₩94,049 | ₩93,674 | ₩93,929 | +0.01% | 2.3만 |
|---|
| 2026.02.12 | ₩94,773 | ₩94,773 | ₩94,022 | ₩94,103 | -0.71% | 1.7만 |
|---|
| 2026.02.11 | ₩94,545 | ₩94,827 | ₩94,210 | ₩94,626 | +0.09% | 2.6만 |
|---|
| 2026.02.10 | ₩94,116 | ₩94,116 | ₩93,835 | ₩93,915 | -0.21% | 2만 |
|---|
| 2026.02.09 | ₩93,875 | ₩94,237 | ₩93,835 | ₩94,183 | +0.33% | 2.9만 |
|---|
| 2026.02.06 | ₩92,963 | ₩93,204 | ₩92,936 | ₩93,164 | +0.22% | 3.8만 |
|---|
| 2026.02.05 | ₩92,520 | ₩92,681 | ₩92,158 | ₩92,185 | -0.36% | 9.6만 |
|---|
| 2026.02.04 | ₩93,338 | ₩93,338 | ₩92,574 | ₩92,883 | -0.49% | 4만 |
|---|
| 2026.02.03 | ₩92,950 | ₩93,271 | ₩92,695 | ₩93,231 | +0.30% | 2.9만 |
|---|
| 2026.02.02 | ₩92,225 | ₩92,440 | ₩92,064 | ₩92,279 | +0.06% | 3만 |
|---|
| 2026.01.30 | ₩93,070 | ₩93,312 | ₩92,239 | ₩92,534 | -0.58% | 12.6만 |
|---|
| 2026.01.29 | ₩94,076 | ₩94,076 | ₩92,722 | ₩93,647 | -0.46% | 4.8만 |
|---|
| 2026.01.28 | ₩93,043 | ₩93,446 | ₩92,775 | ₩93,392 | +0.37% | 8.1만 |
|---|
| 2026.01.27 | ₩92,400 | ₩93,245 | ₩92,386 | ₩93,057 | +0.71% | 6.6만 |
|---|
| 2026.01.26 | ₩92,064 | ₩92,225 | ₩91,890 | ₩91,930 | -0.15% | 12.1만 |
|---|
| 2026.01.23 | ₩91,099 | ₩91,608 | ₩91,099 | ₩91,595 | +0.54% | 3.1만 |
|---|
| 2026.01.22 | ₩90,549 | ₩90,911 | ₩90,549 | ₩90,857 | +0.34% | 1.8만 |
|---|
| 2026.01.21 | ₩89,811 | ₩90,026 | ₩89,731 | ₩89,838 | +0.03% | 1.8만 |
|---|
| 2026.01.20 | ₩89,355 | ₩89,570 | ₩89,355 | ₩89,449 | +0.11% | 1.1만 |
|---|
| 2026.01.16 | ₩88,806 | ₩88,900 | ₩88,698 | ₩88,792 | -0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩88,698 | ₩89,087 | ₩88,698 | ₩88,940 | +0.27% | 4.8천 |
|---|
| 2026.01.14 | ₩88,806 | ₩88,806 | ₩88,645 | ₩88,752 | -0.06% | 1.2만 |
|---|
| 2026.01.13 | ₩89,128 | ₩89,128 | ₩88,658 | ₩88,752 | -0.42% | 1.5만 |
|---|
| 2026.01.12 | ₩89,060 | ₩89,195 | ₩89,047 | ₩89,154 | +0.11% | 1.3만 |
|---|
| 2026.01.09 | ₩88,672 | ₩88,846 | ₩88,511 | ₩88,846 | +0.20% | 9.3천 |
|---|
| 2026.01.08 | ₩88,765 | ₩88,980 | ₩88,765 | ₩88,913 | +0.17% | 5천 |
|---|
| 2026.01.07 | ₩89,490 | ₩89,543 | ₩89,221 | ₩89,221 | -0.30% | 7.6천 |
|---|
| 2026.01.06 | ₩89,248 | ₩89,503 | ₩89,248 | ₩89,490 | +0.27% | 3.9만 |
|---|
| 2026.01.05 | ₩88,819 | ₩89,181 | ₩88,819 | ₩89,154 | +0.38% | 2만 |
|---|
| 2026.01.02 | ₩88,832 | ₩88,886 | ₩88,685 | ₩88,886 | +0.06% | 9천 |
|---|
| 2025.12.31 | ₩88,685 | ₩88,712 | ₩88,578 | ₩88,645 | -0.05% | 4.3천 |
|---|
| 2025.12.30 | ₩88,953 | ₩89,034 | ₩88,913 | ₩88,913 | -0.05% | 2.7만 |
|---|
| 2025.12.29 | ₩89,034 | ₩89,034 | ₩88,846 | ₩88,913 | -0.14% | 1.2만 |
|---|
| 2025.12.26 | ₩89,181 | ₩89,329 | ₩89,101 | ₩89,208 | +0.03% | 6.3천 |
|---|
| 2025.12.24 | ₩89,128 | ₩89,208 | ₩89,060 | ₩89,128 | 0.00% | 5.1천 |
|---|
| 2025.12.23 | ₩88,752 | ₩89,007 | ₩88,712 | ₩89,007 | +0.29% | 1.3만 |
|---|
| 2025.12.22 | ₩88,377 | ₩88,444 | ₩88,377 | ₩88,417 | +0.05% | 2.1만 |
|---|
| 2025.12.19 | ₩87,894 | ₩87,947 | ₩87,813 | ₩87,813 | -0.09% | 6.1천 |
|---|
| 2025.12.18 | ₩87,947 | ₩87,947 | ₩87,813 | ₩87,813 | -0.15% | 4.9천 |
|---|
| 2025.12.17 | ₩87,974 | ₩87,974 | ₩87,706 | ₩87,733 | -0.27% | 3.2천 |
|---|
| 2025.12.16 | ₩88,403 | ₩88,444 | ₩88,028 | ₩88,135 | -0.30% | 8.8만 |
|---|
| 2025.12.15 | ₩88,350 | ₩88,350 | ₩88,108 | ₩88,202 | -0.17% | 5.8천 |
|---|
| 2025.12.12 | ₩88,564 | ₩88,564 | ₩88,189 | ₩88,336 | -0.26% | 9.2천 |
|---|
| 2025.12.11 | ₩88,645 | ₩88,658 | ₩88,444 | ₩88,497 | -0.17% | 9.5천 |
|---|
| 2025.12.10 | ₩88,175 | ₩88,765 | ₩88,068 | ₩88,725 | +0.62% | 3.4만 |
|---|
| 2025.12.09 | ₩88,175 | ₩88,363 | ₩88,122 | ₩88,189 | +0.02% | 2만 |
|---|
| 2025.12.08 | ₩88,149 | ₩88,149 | ₩87,853 | ₩87,974 | -0.20% | 1.1만 |
|---|
| 2025.12.05 | ₩88,135 | ₩88,256 | ₩88,014 | ₩88,135 | 0.00% | 7.9천 |
|---|
| 2025.12.04 | ₩87,840 | ₩87,947 | ₩87,786 | ₩87,800 | -0.05% | 1.2만 |
|---|
| 2025.12.03 | ₩87,438 | ₩87,652 | ₩87,384 | ₩87,652 | +0.25% | 6.9천 |
|---|
| 2025.12.02 | ₩87,129 | ₩87,183 | ₩87,049 | ₩87,183 | +0.06% | 4.4천 |
|---|
| 2025.12.01 | ₩87,022 | ₩87,143 | ₩86,848 | ₩86,848 | -0.20% | 2.1만 |
|---|
| 2025.11.28 | ₩86,807 | ₩87,102 | ₩86,767 | ₩87,009 | +0.23% | 6천 |
|---|
| 2025.11.26 | ₩86,351 | ₩86,620 | ₩86,338 | ₩86,566 | +0.25% | 1만 |
|---|
| 2025.11.25 | ₩85,708 | ₩86,030 | ₩85,654 | ₩85,922 | +0.25% | 1.3만 |
|---|
| 2025.11.24 | ₩85,694 | ₩85,922 | ₩85,694 | ₩85,909 | +0.25% | 8.1천 |
|---|
| 2025.11.21 | ₩85,507 | ₩85,788 | ₩85,373 | ₩85,748 | +0.28% | 1.2만 |
|---|
| 2025.11.20 | ₩86,338 | ₩86,338 | ₩85,520 | ₩85,601 | -0.85% | 5.4천 |
|---|
| 2025.11.19 | ₩86,056 | ₩86,217 | ₩85,761 | ₩85,922 | -0.16% | 5.1천 |
|---|
| 2025.11.18 | ₩86,392 | ₩86,553 | ₩86,258 | ₩86,486 | +0.11% | 3.5천 |
|---|
| 2025.11.17 | ₩86,445 | ₩86,526 | ₩86,097 | ₩86,217 | -0.26% | 3.8천 |
|---|
| 2025.11.14 | ₩86,727 | ₩86,915 | ₩86,727 | ₩86,794 | +0.08% | 3.7천 |
|---|
| 2025.11.13 | ₩86,875 | ₩87,022 | ₩86,673 | ₩86,687 | -0.22% | 1.1만 |
|---|
| 2025.11.12 | ₩86,834 | ₩86,901 | ₩86,794 | ₩86,888 | +0.06% | 5.6천 |
|---|
| 2025.11.11 | ₩86,740 | ₩86,740 | ₩86,647 | ₩86,714 | -0.03% | 1.9만 |
|---|
| 2025.11.10 | ₩86,620 | ₩86,834 | ₩86,606 | ₩86,794 | +0.20% | 8.5천 |
|---|
| 2025.11.07 | ₩86,003 | ₩86,258 | ₩85,976 | ₩86,258 | +0.30% | 3.4천 |
|---|
| 2025.11.06 | ₩86,271 | ₩86,271 | ₩85,909 | ₩86,003 | -0.31% | 6천 |
|---|
| 2025.11.05 | ₩86,258 | ₩86,419 | ₩86,204 | ₩86,378 | +0.14% | 2.1천 |
|---|
| 2025.11.04 | ₩86,150 | ₩86,325 | ₩86,083 | ₩86,110 | -0.05% | 6.7천 |
|---|
| 2025.11.03 | ₩86,807 | ₩86,861 | ₩86,526 | ₩86,794 | -0.02% | 3.8만 |
|---|
| 2025.10.31 | ₩86,901 | ₩87,022 | ₩86,848 | ₩86,915 | +0.02% | 3.7천 |
|---|
| 2025.10.30 | ₩86,901 | ₩87,143 | ₩86,901 | ₩86,955 | +0.06% | 2만 |
|---|
| 2025.10.29 | ₩87,612 | ₩87,840 | ₩87,116 | ₩87,277 | -0.38% | 1.1만 |
|---|
| 2025.10.28 | ₩87,009 | ₩87,491 | ₩87,009 | ₩87,438 | +0.49% | 7.9천 |
|---|
| 2025.10.27 | ₩86,995 | ₩87,062 | ₩86,982 | ₩87,062 | +0.08% | 5.8천 |
|---|
| 2025.10.24 | ₩86,512 | ₩86,512 | ₩86,392 | ₩86,472 | -0.05% | 3.1천 |
|---|
| 2025.10.23 | ₩86,419 | ₩86,553 | ₩86,419 | ₩86,486 | +0.08% | 2.4천 |
|---|
| 2025.10.22 | ₩86,124 | ₩86,325 | ₩86,110 | ₩86,177 | +0.06% | 4.7천 |
|---|
| 2025.10.21 | ₩86,217 | ₩86,311 | ₩86,164 | ₩86,191 | -0.03% | 8.2천 |
|---|
| 2025.10.20 | ₩86,231 | ₩86,539 | ₩86,231 | ₩86,459 | +0.26% | 5.7천 |
|---|
| 2025.10.17 | ₩86,003 | ₩86,365 | ₩85,976 | ₩86,365 | +0.42% | 2.3만 |
|---|
| 2025.10.16 | ₩86,244 | ₩86,244 | ₩85,949 | ₩86,097 | -0.17% | 3.8천 |
|---|
| 2025.10.15 | ₩86,432 | ₩86,486 | ₩86,244 | ₩86,405 | -0.03% | 3.7천 |
|---|
| 2025.10.14 | ₩85,775 | ₩86,231 | ₩85,694 | ₩86,083 | +0.36% | 9.5천 |
|---|
| 2025.10.13 | ₩86,405 | ₩86,620 | ₩86,405 | ₩86,512 | +0.12% | 4.8천 |
|---|
| 2025.10.10 | ₩86,995 | ₩86,995 | ₩86,056 | ₩86,056 | -1.08% | 1.9만 |
|---|