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 | ₩92,579 | ₩92,740 | ₩92,579 | ₩92,740 | +0.17% | 4.6천 |
| 2026.10.08 | ₩92,217 | ₩92,458 | ₩92,217 | ₩92,364 | +0.16% | 1.4만 |
| 2026.10.07 | ₩92,485 | ₩92,512 | ₩92,431 | ₩92,472 | -0.01% | 5.4천 |
| 2026.10.06 | ₩92,780 | ₩92,780 | ₩92,619 | ₩92,713 | -0.07% | 1.2만 |
| 2026.10.05 | ₩92,244 | ₩92,552 | ₩92,244 | ₩92,525 | +0.31% | 3.9천 |
| 2026.10.02 | ₩92,539 | ₩92,539 | ₩92,217 | ₩92,351 | -0.20% | 4.4천 |
| 2026.10.01 | ₩92,217 | ₩92,244 | ₩91,680 | ₩92,016 | -0.22% | 8.6천 |
| 2026.09.30 | ₩92,539 | ₩92,539 | ₩92,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,270 |
| -0.29% |
| 1.5만 |
| 2026.09.29 | ₩92,874 | ₩92,981 | ₩92,579 | ₩92,847 | -0.03% | 1.6만 |
|---|
| 2026.09.28 | ₩93,263 | ₩93,424 | ₩93,196 | ₩93,249 | -0.01% | 1.2만 |
|---|
| 2026.09.25 | ₩93,276 | ₩93,545 | ₩93,236 | ₩93,384 | +0.12% | 4.7천 |
|---|
| 2026.09.24 | ₩93,357 | ₩93,357 | ₩93,115 | ₩93,223 | -0.14% | 6.9천 |
|---|
| 2026.09.23 | ₩93,933 | ₩93,933 | ₩93,384 | ₩93,558 | -0.40% | 1.2만 |
|---|
| 2026.09.22 | ₩94,456 | ₩94,604 | ₩94,309 | ₩94,550 | +0.10% | 5.4천 |
|---|
| 2026.09.21 | ₩94,738 | ₩94,738 | ₩94,604 | ₩94,604 | -0.14% | 6.6천 |
|---|
| 2026.09.18 | ₩94,510 | ₩94,684 | ₩94,443 | ₩94,671 | +0.17% | 1.8만 |
|---|
| 2026.09.17 | ₩94,483 | ₩94,483 | ₩94,443 | ₩94,483 | 0.00% | 2.1천 |
|---|
| 2026.09.16 | ₩94,671 | ₩94,765 | ₩94,000 | ₩94,175 | -0.52% | 2.3만 |
|---|
| 2026.09.15 | ₩94,671 | ₩94,711 | ₩94,631 | ₩94,698 | +0.03% | 5.2천 |
|---|
| 2026.09.14 | ₩94,483 | ₩94,899 | ₩94,443 | ₩94,792 | +0.33% | 1.7만 |
|---|
| 2026.09.11 | ₩95,315 | ₩95,315 | ₩95,221 | ₩95,248 | -0.07% | 2.3천 |
|---|
| 2026.09.10 | ₩95,114 | ₩95,234 | ₩95,020 | ₩95,020 | -0.10% | 8.2천 |
|---|
| 2026.09.09 | ₩96,012 | ₩96,012 | ₩95,811 | ₩95,811 | -0.21% | 5천 |
|---|
| 2026.09.08 | ₩95,892 | ₩95,999 | ₩95,811 | ₩95,851 | -0.04% | 6.1천 |
|---|
| 2026.09.04 | ₩95,664 | ₩95,690 | ₩95,556 | ₩95,677 | +0.01% | 7.3천 |
|---|
| 2026.09.03 | ₩95,516 | ₩95,664 | ₩95,382 | ₩95,583 | +0.07% | 1.5만 |
|---|
| 2026.09.02 | ₩95,181 | ₩95,181 | ₩95,114 | ₩95,140 | -0.04% | 2.4천 |
|---|
| 2026.09.01 | ₩94,899 | ₩95,006 | ₩94,792 | ₩94,792 | -0.11% | 3천 |
|---|
| 2026.08.31 | ₩95,194 | ₩95,248 | ₩95,127 | ₩95,208 | +0.01% | 6.9천 |
|---|
| 2026.08.28 | ₩95,610 | ₩95,717 | ₩95,073 | ₩95,194 | -0.43% | 9.1천 |
|---|
| 2026.08.27 | ₩95,556 | ₩95,650 | ₩95,529 | ₩95,583 | +0.03% | 4.3천 |
|---|
| 2026.08.26 | ₩95,328 | ₩95,328 | ₩95,208 | ₩95,275 | -0.06% | 3.4천 |
|---|
| 2026.08.25 | ₩95,073 | ₩95,167 | ₩95,060 | ₩95,167 | +0.10% | 3.2천 |
|---|
| 2026.08.24 | ₩95,221 | ₩95,221 | ₩94,886 | ₩94,939 | -0.30% | 9.8천 |
|---|
| 2026.08.21 | ₩95,087 | ₩95,355 | ₩95,087 | ₩95,288 | +0.21% | 1.2만 |
|---|
| 2026.08.20 | ₩94,591 | ₩94,617 | ₩94,416 | ₩94,470 | -0.13% | 1.2만 |
|---|
| 2026.08.19 | ₩94,537 | ₩94,671 | ₩94,470 | ₩94,577 | +0.04% | 4.6천 |
|---|
| 2026.08.18 | ₩94,349 | ₩94,349 | ₩94,081 | ₩94,108 | -0.26% | 4.4천 |
|---|
| 2026.08.17 | ₩94,483 | ₩94,564 | ₩94,309 | ₩94,309 | -0.18% | 8.6천 |
|---|
| 2026.08.14 | ₩94,068 | ₩94,188 | ₩94,014 | ₩94,054 | -0.01% | 7.7천 |
|---|
| 2026.08.13 | ₩93,705 | ₩93,813 | ₩93,705 | ₩93,732 | +0.03% | 4.6천 |
|---|
| 2026.08.12 | ₩94,054 | ₩94,054 | ₩93,732 | ₩93,773 | -0.30% | 1.8만 |
|---|
| 2026.08.11 | ₩93,799 | ₩93,826 | ₩93,705 | ₩93,732 | -0.07% | 3.5만 |
|---|
| 2026.08.10 | ₩93,679 | ₩93,799 | ₩93,652 | ₩93,652 | -0.03% | 1.9만 |
|---|
| 2026.08.07 | ₩93,786 | ₩93,880 | ₩93,732 | ₩93,853 | +0.07% | 1.5만 |
|---|
| 2026.08.06 | ₩93,424 | ₩93,464 | ₩93,249 | ₩93,343 | -0.09% | 9.9천 |
|---|
| 2026.08.05 | ₩93,558 | ₩93,732 | ₩93,558 | ₩93,679 | +0.13% | 1.1만 |
|---|
| 2026.08.04 | ₩93,451 | ₩93,545 | ₩93,424 | ₩93,531 | +0.09% | 1.8천 |
|---|
| 2026.08.03 | ₩92,820 | ₩92,914 | ₩92,793 | ₩92,901 | +0.09% | 4.5천 |
|---|
| 2026.07.31 | ₩93,075 | ₩93,598 | ₩92,981 | ₩93,518 | +0.48% | 1만 |
|---|
| 2026.07.30 | ₩92,767 | ₩93,464 | ₩92,767 | ₩93,397 | +0.68% | 1.7만 |
|---|
| 2026.07.29 | ₩92,257 | ₩92,793 | ₩91,975 | ₩92,337 | +0.09% | 5.7천 |
|---|
| 2026.07.28 | ₩92,565 | ₩92,713 | ₩92,539 | ₩92,673 | +0.12% | 5천 |
|---|
| 2026.07.27 | ₩92,928 | ₩92,968 | ₩92,807 | ₩92,874 | -0.06% | 1.3만 |
|---|
| 2026.07.24 | ₩92,659 | ₩92,941 | ₩92,659 | ₩92,713 | +0.06% | 1.1만 |
|---|
| 2026.07.23 | ₩92,659 | ₩92,713 | ₩92,485 | ₩92,539 | -0.13% | 3.9천 |
|---|
| 2026.07.22 | ₩92,901 | ₩92,968 | ₩92,847 | ₩92,914 | +0.01% | 5.2천 |
|---|
| 2026.07.21 | ₩93,102 | ₩93,102 | ₩93,008 | ₩93,008 | -0.10% | 3.5천 |
|---|
| 2026.07.20 | ₩93,089 | ₩93,156 | ₩92,941 | ₩92,995 | -0.10% | 9.7천 |
|---|
| 2026.07.17 | ₩92,633 | ₩92,767 | ₩92,592 | ₩92,767 | +0.14% | 5.6천 |
|---|
| 2026.07.16 | ₩93,115 | ₩93,115 | ₩92,847 | ₩92,887 | -0.24% | 6.7천 |
|---|
| 2026.07.15 | ₩92,820 | ₩93,129 | ₩92,820 | ₩93,062 | +0.26% | 6.8천 |
|---|
| 2026.07.14 | ₩92,592 | ₩92,820 | ₩92,565 | ₩92,592 | 0.00% | 2.4만 |
|---|
| 2026.07.13 | ₩92,190 | ₩92,190 | ₩91,841 | ₩91,841 | -0.38% | 2.2만 |
|---|
| 2026.07.10 | ₩92,217 | ₩92,270 | ₩92,109 | ₩92,257 | +0.04% | 7.9천 |
|---|
| 2026.07.09 | ₩92,069 | ₩92,163 | ₩92,069 | ₩92,109 | +0.04% | 1천 |
|---|
| 2026.07.08 | ₩91,868 | ₩92,096 | ₩91,747 | ₩92,083 | +0.23% | 5천 |
|---|
| 2026.07.07 | ₩92,177 | ₩92,284 | ₩91,962 | ₩92,002 | -0.19% | 1만 |
|---|
| 2026.07.06 | ₩91,962 | ₩92,337 | ₩91,949 | ₩92,297 | +0.36% | 1.4만 |
|---|
| 2026.07.02 | ₩91,868 | ₩92,123 | ₩91,841 | ₩91,841 | -0.03% | 1.1만 |
|---|
| 2026.07.01 | ₩91,613 | ₩91,680 | ₩91,452 | ₩91,452 | -0.18% | 3.8만 |
|---|
| 2026.06.30 | ₩91,560 | ₩91,975 | ₩91,533 | ₩91,975 | +0.45% | 6.1천 |
|---|
| 2026.06.29 | ₩91,640 | ₩91,640 | ₩91,426 | ₩91,573 | -0.07% | 1만 |
|---|
| 2026.06.26 | ₩91,721 | ₩91,814 | ₩91,600 | ₩91,654 | -0.07% | 8.2천 |
|---|
| 2026.06.25 | ₩91,801 | ₩92,016 | ₩91,680 | ₩91,801 | 0.00% | 2.2천 |
|---|
| 2026.06.24 | ₩91,586 | ₩91,694 | ₩91,466 | ₩91,560 | -0.03% | 5.6천 |
|---|
| 2026.06.23 | ₩92,150 | ₩92,190 | ₩91,774 | ₩91,841 | -0.33% | 1.1만 |
|---|
| 2026.06.22 | ₩93,008 | ₩93,142 | ₩92,928 | ₩92,968 | -0.04% | 2.3만 |
|---|
| 2026.06.18 | ₩93,317 | ₩93,397 | ₩93,089 | ₩93,142 | -0.19% | 6만 |
|---|
| 2026.06.17 | ₩93,840 | ₩93,974 | ₩93,021 | ₩93,102 | -0.79% | 1.3만 |
|---|
| 2026.06.16 | ₩93,866 | ₩93,987 | ₩93,866 | ₩93,866 | 0.00% | 9.5천 |
|---|
| 2026.06.15 | ₩94,000 | ₩94,094 | ₩93,893 | ₩93,893 | -0.11% | 3.6천 |
|---|
| 2026.06.12 | ₩93,585 | ₩93,732 | ₩93,491 | ₩93,612 | +0.03% | 4.9천 |
|---|
| 2026.06.11 | ₩92,740 | ₩93,625 | ₩92,713 | ₩93,625 | +0.95% | 1.4만 |
|---|
| 2026.06.10 | ₩93,343 | ₩93,384 | ₩92,968 | ₩92,968 | -0.40% | 1.1만 |
|---|
| 2026.06.09 | ₩93,598 | ₩93,598 | ₩93,115 | ₩93,330 | -0.29% | 6.5천 |
|---|
| 2026.06.08 | ₩93,853 | ₩93,893 | ₩93,518 | ₩93,571 | -0.30% | 1.2만 |
|---|
| 2026.06.05 | ₩94,282 | ₩94,282 | ₩93,477 | ₩93,545 | -0.78% | 1.2만 |
|---|
| 2026.06.04 | ₩94,845 | ₩94,845 | ₩94,711 | ₩94,725 | -0.13% | 7.9천 |
|---|
| 2026.06.03 | ₩94,886 | ₩94,886 | ₩94,644 | ₩94,644 | -0.25% | 3.4천 |
|---|
| 2026.06.02 | ₩95,248 | ₩95,395 | ₩95,221 | ₩95,328 | +0.08% | 4.9천 |
|---|
| 2026.06.01 | ₩94,832 | ₩95,127 | ₩94,725 | ₩95,060 | +0.24% | 7.5천 |
|---|
| 2026.05.29 | ₩95,503 | ₩95,650 | ₩95,409 | ₩95,503 | 0.00% | 7천 |
|---|
| 2026.05.28 | ₩94,765 | ₩95,248 | ₩94,698 | ₩95,181 | +0.44% | 1.9만 |
|---|
| 2026.05.27 | ₩94,752 | ₩94,926 | ₩94,738 | ₩94,912 | +0.17% | 8.4천 |
|---|
| 2026.05.26 | ₩95,261 | ₩95,288 | ₩95,167 | ₩95,234 | -0.03% | 6.5천 |
|---|
| 2026.05.22 | ₩94,698 | ₩94,872 | ₩94,698 | ₩94,738 | +0.04% | 4.6천 |
|---|
| 2026.05.21 | ₩94,604 | ₩95,154 | ₩94,591 | ₩95,060 | +0.48% | 1.1만 |
|---|
| 2026.05.20 | ₩94,591 | ₩95,087 | ₩94,537 | ₩95,087 | +0.52% | 5.2천 |
|---|
| 2026.05.19 | ₩94,336 | ₩94,524 | ₩94,094 | ₩94,416 | +0.09% | 1.1만 |
|---|
| 2026.05.18 | ₩95,288 | ₩95,288 | ₩94,993 | ₩95,261 | -0.03% | 1.6만 |
|---|
| 2026.05.15 | ₩94,980 | ₩95,100 | ₩94,939 | ₩94,939 | -0.04% | 2.5만 |
|---|
| 2026.05.14 | ₩96,052 | ₩96,066 | ₩95,878 | ₩95,878 | -0.18% | 1.7만 |
|---|
| 2026.05.13 | ₩96,213 | ₩96,589 | ₩96,213 | ₩96,321 | +0.11% | 1만 |
|---|
| 2026.05.12 | ₩95,985 | ₩96,200 | ₩95,824 | ₩96,200 | +0.22% | 8.4천 |
|---|
| 2026.05.11 | ₩96,361 | ₩96,415 | ₩96,240 | ₩96,240 | -0.13% | 8.3천 |
|---|
| 2026.05.08 | ₩96,227 | ₩96,240 | ₩96,173 | ₩96,227 | 0.00% | 1.2만 |
|---|
| 2026.05.07 | ₩96,347 | ₩96,347 | ₩95,878 | ₩95,878 | -0.49% | 7.4천 |
|---|
| 2026.05.06 | ₩96,079 | ₩96,173 | ₩95,999 | ₩96,133 | +0.06% | 1.1만 |
|---|
| 2026.05.05 | ₩95,328 | ₩95,476 | ₩95,328 | ₩95,368 | +0.04% | 4.8천 |
|---|
| 2026.05.04 | ₩95,315 | ₩95,462 | ₩95,087 | ₩95,221 | -0.10% | 7.6천 |
|---|
| 2026.05.01 | ₩95,623 | ₩95,905 | ₩95,623 | ₩95,637 | +0.01% | 2만 |
|---|
| 2026.04.30 | ₩95,154 | ₩95,744 | ₩95,154 | ₩95,690 | +0.56% | 1.2만 |
|---|
| 2026.04.29 | ₩95,006 | ₩95,006 | ₩94,443 | ₩94,591 | -0.44% | 6.5천 |
|---|
| 2026.04.28 | ₩95,275 | ₩95,436 | ₩95,221 | ₩95,422 | +0.15% | 3.6천 |
|---|
| 2026.04.27 | ₩95,570 | ₩95,623 | ₩95,449 | ₩95,462 | -0.11% | 1.5만 |
|---|
| 2026.04.24 | ₩94,738 | ₩95,060 | ₩94,738 | ₩95,060 | +0.34% | 9.8천 |
|---|
| 2026.04.23 | ₩94,953 | ₩95,194 | ₩94,711 | ₩94,819 | -0.14% | 1.5만 |
|---|
| 2026.04.22 | ₩95,073 | ₩95,221 | ₩95,073 | ₩95,140 | +0.07% | 3.7만 |
|---|
| 2026.04.21 | ₩95,288 | ₩95,449 | ₩94,765 | ₩94,792 | -0.52% | 1.8만 |
|---|
| 2026.04.20 | ₩95,248 | ₩95,409 | ₩95,060 | ₩95,409 | +0.17% | 5.7천 |
|---|
| 2026.04.17 | ₩95,757 | ₩95,811 | ₩95,288 | ₩95,288 | -0.49% | 1.9만 |
|---|
| 2026.04.16 | ₩95,275 | ₩95,328 | ₩95,006 | ₩95,127 | -0.15% | 1.1만 |
|---|
| 2026.04.15 | ₩94,980 | ₩95,342 | ₩94,872 | ₩95,315 | +0.35% | 2.3만 |
|---|
| 2026.04.14 | ₩94,725 | ₩94,899 | ₩94,644 | ₩94,644 | -0.08% | 1만 |
|---|
| 2026.04.13 | ₩93,585 | ₩94,309 | ₩93,585 | ₩94,255 | +0.72% | 1.3만 |
|---|
| 2026.04.10 | ₩94,068 | ₩94,188 | ₩93,893 | ₩93,987 | -0.09% | 1.7만 |
|---|
| 2026.04.09 | ₩93,665 | ₩94,202 | ₩93,665 | ₩94,108 | +0.47% | 2만 |
|---|
| 2026.04.08 | ₩93,786 | ₩93,799 | ₩93,410 | ₩93,638 | -0.16% | 2.4만 |
|---|
| 2026.04.07 | ₩92,016 | ₩92,592 | ₩92,002 | ₩92,579 | +0.61% | 4.6만 |
|---|
| 2026.04.06 | ₩92,056 | ₩92,069 | ₩91,814 | ₩91,908 | -0.16% | 8.2천 |
|---|
| 2026.04.02 | ₩91,372 | ₩91,801 | ₩91,318 | ₩91,734 | +0.40% | 8.3천 |
|---|
| 2026.04.01 | ₩92,190 | ₩92,324 | ₩91,855 | ₩91,922 | -0.29% | 1.5만 |
|---|
| 2026.03.31 | ₩91,385 | ₩91,694 | ₩91,023 | ₩91,694 | +0.34% | 8.5천 |
|---|
| 2026.03.30 | ₩91,171 | ₩91,171 | ₩90,862 | ₩91,023 | -0.16% | 1.2만 |
|---|
| 2026.03.27 | ₩91,479 | ₩91,734 | ₩91,238 | ₩91,332 | -0.16% | 10.5만 |
|---|
| 2026.03.26 | ₩91,922 | ₩92,016 | ₩91,358 | ₩91,399 | -0.57% | 2.2만 |
|---|
| 2026.03.25 | ₩92,485 | ₩92,565 | ₩92,311 | ₩92,311 | -0.19% | 1.8만 |
|---|
| 2026.03.24 | ₩92,391 | ₩92,820 | ₩92,217 | ₩92,606 | +0.23% | 3.5만 |
|---|
| 2026.03.23 | ₩93,062 | ₩93,840 | ₩92,807 | ₩93,196 | +0.14% | 5.1만 |
|---|
| 2026.03.20 | ₩93,840 | ₩93,893 | ₩93,089 | ₩93,249 | -0.63% | 2.3만 |
|---|
| 2026.03.19 | ₩93,209 | ₩94,255 | ₩93,209 | ₩94,175 | +1.04% | 7.2만 |
|---|
| 2026.03.18 | ₩93,773 | ₩94,081 | ₩93,451 | ₩93,451 | -0.34% | 1.9만 |
|---|
| 2026.03.17 | ₩94,510 | ₩94,510 | ₩94,282 | ₩94,389 | -0.13% | 2.2만 |
|---|
| 2026.03.16 | ₩93,719 | ₩94,068 | ₩93,665 | ₩93,933 | +0.23% | 2.1만 |
|---|
| 2026.03.13 | ₩93,612 | ₩93,692 | ₩92,874 | ₩92,874 | -0.79% | 3.7만 |
|---|
| 2026.03.12 | ₩94,416 | ₩94,443 | ₩93,974 | ₩94,014 | -0.43% | 2.4만 |
|---|
| 2026.03.11 | ₩95,020 | ₩95,449 | ₩94,845 | ₩95,020 | 0.00% | 3.6만 |
|---|
| 2026.03.10 | ₩94,591 | ₩95,181 | ₩94,430 | ₩94,537 | -0.06% | 2.6만 |
|---|
| 2026.03.09 | ₩93,303 | ₩93,987 | ₩93,223 | ₩93,893 | +0.63% | 2.5만 |
|---|
| 2026.03.06 | ₩92,673 | ₩93,330 | ₩92,673 | ₩93,263 | +0.64% | 9.6천 |
|---|
| 2026.03.05 | ₩93,317 | ₩93,504 | ₩92,673 | ₩93,102 | -0.23% | 2.4만 |
|---|
| 2026.03.04 | ₩93,558 | ₩94,068 | ₩93,558 | ₩93,960 | +0.43% | 1.5만 |
|---|
| 2026.03.03 | ₩92,968 | ₩93,665 | ₩92,203 | ₩93,504 | +0.58% | 3.2만 |
|---|
| 2026.03.02 | ₩93,773 | ₩94,336 | ₩93,705 | ₩94,108 | +0.36% | 1.6만 |
|---|
| 2026.02.27 | ₩94,470 | ₩94,698 | ₩94,443 | ₩94,591 | +0.13% | 3.1만 |
|---|
| 2026.02.26 | ₩94,483 | ₩94,497 | ₩93,987 | ₩94,497 | +0.01% | 1.9만 |
|---|
| 2026.02.25 | ₩94,255 | ₩94,644 | ₩94,242 | ₩94,591 | +0.36% | 2.2만 |
|---|
| 2026.02.24 | ₩93,451 | ₩93,893 | ₩93,397 | ₩93,826 | +0.40% | 2.4만 |
|---|
| 2026.02.23 | ₩93,933 | ₩94,041 | ₩93,665 | ₩93,732 | -0.21% | 2.5만 |
|---|
| 2026.02.20 | ₩93,786 | ₩94,188 | ₩93,773 | ₩94,081 | +0.31% | 3.2만 |
|---|
| 2026.02.19 | ₩93,477 | ₩93,746 | ₩93,370 | ₩93,732 | +0.27% | 1.1만 |
|---|
| 2026.02.18 | ₩93,679 | ₩93,960 | ₩93,477 | ₩93,531 | -0.16% | 2.6만 |
|---|
| 2026.02.17 | ₩93,598 | ₩94,135 | ₩93,464 | ₩94,094 | +0.53% | 1.3만 |
|---|
| 2026.02.13 | ₩93,920 | ₩94,054 | ₩93,679 | ₩93,933 | +0.01% | 2.3만 |
|---|
| 2026.02.12 | ₩94,778 | ₩94,778 | ₩94,027 | ₩94,108 | -0.71% | 1.7만 |
|---|
| 2026.02.11 | ₩94,550 | ₩94,832 | ₩94,215 | ₩94,631 | +0.09% | 2.6만 |
|---|
| 2026.02.10 | ₩94,121 | ₩94,121 | ₩93,840 | ₩93,920 | -0.21% | 2만 |
|---|
| 2026.02.09 | ₩93,880 | ₩94,242 | ₩93,840 | ₩94,188 | +0.33% | 2.9만 |
|---|
| 2026.02.06 | ₩92,968 | ₩93,209 | ₩92,941 | ₩93,169 | +0.22% | 3.8만 |
|---|
| 2026.02.05 | ₩92,525 | ₩92,686 | ₩92,163 | ₩92,190 | -0.36% | 9.6만 |
|---|
| 2026.02.04 | ₩93,343 | ₩93,343 | ₩92,579 | ₩92,887 | -0.49% | 4만 |
|---|
| 2026.02.03 | ₩92,954 | ₩93,276 | ₩92,700 | ₩93,236 | +0.30% | 2.9만 |
|---|
| 2026.02.02 | ₩92,230 | ₩92,445 | ₩92,069 | ₩92,284 | +0.06% | 3만 |
|---|
| 2026.01.30 | ₩93,075 | ₩93,317 | ₩92,244 | ₩92,539 | -0.58% | 12.6만 |
|---|
| 2026.01.29 | ₩94,081 | ₩94,081 | ₩92,726 | ₩93,652 | -0.46% | 4.8만 |
|---|
| 2026.01.28 | ₩93,048 | ₩93,451 | ₩92,780 | ₩93,397 | +0.37% | 8.1만 |
|---|
| 2026.01.27 | ₩92,405 | ₩93,249 | ₩92,391 | ₩93,062 | +0.71% | 6.6만 |
|---|
| 2026.01.26 | ₩92,069 | ₩92,230 | ₩91,895 | ₩91,935 | -0.15% | 12.1만 |
|---|
| 2026.01.23 | ₩91,104 | ₩91,613 | ₩91,104 | ₩91,600 | +0.54% | 3.1만 |
|---|
| 2026.01.22 | ₩90,554 | ₩90,916 | ₩90,554 | ₩90,862 | +0.34% | 1.8만 |
|---|
| 2026.01.21 | ₩89,816 | ₩90,031 | ₩89,736 | ₩89,843 | +0.03% | 1.8만 |
|---|
| 2026.01.20 | ₩89,360 | ₩89,575 | ₩89,360 | ₩89,454 | +0.11% | 1.1만 |
|---|
| 2026.01.16 | ₩88,810 | ₩88,904 | ₩88,703 | ₩88,797 | -0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩88,703 | ₩89,092 | ₩88,703 | ₩88,944 | +0.27% | 4.8천 |
|---|
| 2026.01.14 | ₩88,810 | ₩88,810 | ₩88,649 | ₩88,757 | -0.06% | 1.2만 |
|---|
| 2026.01.13 | ₩89,132 | ₩89,132 | ₩88,663 | ₩88,757 | -0.42% | 1.5만 |
|---|
| 2026.01.12 | ₩89,065 | ₩89,199 | ₩89,052 | ₩89,159 | +0.11% | 1.3만 |
|---|
| 2026.01.09 | ₩88,676 | ₩88,851 | ₩88,515 | ₩88,851 | +0.20% | 9.3천 |
|---|
| 2026.01.08 | ₩88,770 | ₩88,985 | ₩88,770 | ₩88,918 | +0.17% | 5천 |
|---|
| 2026.01.07 | ₩89,494 | ₩89,548 | ₩89,226 | ₩89,226 | -0.30% | 7.6천 |
|---|
| 2026.01.06 | ₩89,253 | ₩89,508 | ₩89,253 | ₩89,494 | +0.27% | 3.9만 |
|---|
| 2026.01.05 | ₩88,824 | ₩89,186 | ₩88,824 | ₩89,159 | +0.38% | 2만 |
|---|
| 2026.01.02 | ₩88,837 | ₩88,891 | ₩88,690 | ₩88,891 | +0.06% | 9천 |
|---|
| 2025.12.31 | ₩88,690 | ₩88,716 | ₩88,582 | ₩88,649 | -0.05% | 4.3천 |
|---|
| 2025.12.30 | ₩88,958 | ₩89,038 | ₩88,918 | ₩88,918 | -0.05% | 2.7만 |
|---|
| 2025.12.29 | ₩89,038 | ₩89,038 | ₩88,851 | ₩88,918 | -0.14% | 1.2만 |
|---|
| 2025.12.26 | ₩89,186 | ₩89,333 | ₩89,105 | ₩89,213 | +0.03% | 6.3천 |
|---|
| 2025.12.24 | ₩89,132 | ₩89,213 | ₩89,065 | ₩89,132 | 0.00% | 5.1천 |
|---|
| 2025.12.23 | ₩88,757 | ₩89,011 | ₩88,716 | ₩89,011 | +0.29% | 1.3만 |
|---|
| 2025.12.22 | ₩88,381 | ₩88,448 | ₩88,381 | ₩88,421 | +0.05% | 2.1만 |
|---|
| 2025.12.19 | ₩87,898 | ₩87,952 | ₩87,818 | ₩87,818 | -0.09% | 6.1천 |
|---|
| 2025.12.18 | ₩87,952 | ₩87,952 | ₩87,818 | ₩87,818 | -0.15% | 4.9천 |
|---|
| 2025.12.17 | ₩87,979 | ₩87,979 | ₩87,711 | ₩87,737 | -0.27% | 3.2천 |
|---|
| 2025.12.16 | ₩88,408 | ₩88,448 | ₩88,032 | ₩88,140 | -0.30% | 8.8만 |
|---|
| 2025.12.15 | ₩88,354 | ₩88,354 | ₩88,113 | ₩88,207 | -0.17% | 5.8천 |
|---|
| 2025.12.12 | ₩88,569 | ₩88,569 | ₩88,193 | ₩88,341 | -0.26% | 9.2천 |
|---|
| 2025.12.11 | ₩88,649 | ₩88,663 | ₩88,448 | ₩88,502 | -0.17% | 9.5천 |
|---|
| 2025.12.10 | ₩88,180 | ₩88,770 | ₩88,073 | ₩88,730 | +0.62% | 3.4만 |
|---|
| 2025.12.09 | ₩88,180 | ₩88,368 | ₩88,126 | ₩88,193 | +0.02% | 2만 |
|---|
| 2025.12.08 | ₩88,153 | ₩88,153 | ₩87,858 | ₩87,979 | -0.20% | 1.1만 |
|---|
| 2025.12.05 | ₩88,140 | ₩88,260 | ₩88,019 | ₩88,140 | 0.00% | 7.9천 |
|---|
| 2025.12.04 | ₩87,845 | ₩87,952 | ₩87,791 | ₩87,804 | -0.05% | 1.2만 |
|---|
| 2025.12.03 | ₩87,442 | ₩87,657 | ₩87,389 | ₩87,657 | +0.25% | 6.9천 |
|---|
| 2025.12.02 | ₩87,134 | ₩87,188 | ₩87,053 | ₩87,188 | +0.06% | 4.4천 |
|---|
| 2025.12.01 | ₩87,027 | ₩87,147 | ₩86,852 | ₩86,852 | -0.20% | 2.1만 |
|---|
| 2025.11.28 | ₩86,812 | ₩87,107 | ₩86,772 | ₩87,013 | +0.23% | 6천 |
|---|
| 2025.11.26 | ₩86,356 | ₩86,624 | ₩86,343 | ₩86,571 | +0.25% | 1만 |
|---|
| 2025.11.25 | ₩85,712 | ₩86,034 | ₩85,659 | ₩85,927 | +0.25% | 1.3만 |
|---|
| 2025.11.24 | ₩85,699 | ₩85,927 | ₩85,699 | ₩85,913 | +0.25% | 8.1천 |
|---|
| 2025.11.21 | ₩85,511 | ₩85,793 | ₩85,377 | ₩85,752 | +0.28% | 1.2만 |
|---|
| 2025.11.20 | ₩86,343 | ₩86,343 | ₩85,524 | ₩85,605 | -0.85% | 5.4천 |
|---|
| 2025.11.19 | ₩86,061 | ₩86,222 | ₩85,766 | ₩85,927 | -0.16% | 5.1천 |
|---|
| 2025.11.18 | ₩86,396 | ₩86,557 | ₩86,262 | ₩86,490 | +0.11% | 3.5천 |
|---|
| 2025.11.17 | ₩86,450 | ₩86,530 | ₩86,101 | ₩86,222 | -0.26% | 3.8천 |
|---|
| 2025.11.14 | ₩86,732 | ₩86,919 | ₩86,732 | ₩86,799 | +0.08% | 3.7천 |
|---|
| 2025.11.13 | ₩86,879 | ₩87,027 | ₩86,678 | ₩86,691 | -0.22% | 1.1만 |
|---|
| 2025.11.12 | ₩86,839 | ₩86,906 | ₩86,799 | ₩86,892 | +0.06% | 5.6천 |
|---|
| 2025.11.11 | ₩86,745 | ₩86,745 | ₩86,651 | ₩86,718 | -0.03% | 1.9만 |
|---|
| 2025.11.10 | ₩86,624 | ₩86,839 | ₩86,611 | ₩86,799 | +0.20% | 8.5천 |
|---|
| 2025.11.07 | ₩86,007 | ₩86,262 | ₩85,980 | ₩86,262 | +0.30% | 3.4천 |
|---|
| 2025.11.06 | ₩86,276 | ₩86,276 | ₩85,913 | ₩86,007 | -0.31% | 6천 |
|---|
| 2025.11.05 | ₩86,262 | ₩86,423 | ₩86,208 | ₩86,383 | +0.14% | 2.1천 |
|---|
| 2025.11.04 | ₩86,155 | ₩86,329 | ₩86,088 | ₩86,115 | -0.05% | 6.7천 |
|---|
| 2025.11.03 | ₩86,812 | ₩86,866 | ₩86,530 | ₩86,799 | -0.02% | 3.8만 |
|---|
| 2025.10.31 | ₩86,906 | ₩87,027 | ₩86,852 | ₩86,919 | +0.02% | 3.7천 |
|---|
| 2025.10.30 | ₩86,906 | ₩87,147 | ₩86,906 | ₩86,960 | +0.06% | 2만 |
|---|
| 2025.10.29 | ₩87,617 | ₩87,845 | ₩87,120 | ₩87,281 | -0.38% | 1.1만 |
|---|
| 2025.10.28 | ₩87,013 | ₩87,496 | ₩87,013 | ₩87,442 | +0.49% | 7.9천 |
|---|
| 2025.10.27 | ₩87,000 | ₩87,067 | ₩86,986 | ₩87,067 | +0.08% | 5.8천 |
|---|
| 2025.10.24 | ₩86,517 | ₩86,517 | ₩86,396 | ₩86,477 | -0.05% | 3.1천 |
|---|
| 2025.10.23 | ₩86,423 | ₩86,557 | ₩86,423 | ₩86,490 | +0.08% | 2.4천 |
|---|
| 2025.10.22 | ₩86,128 | ₩86,329 | ₩86,115 | ₩86,182 | +0.06% | 4.7천 |
|---|
| 2025.10.21 | ₩86,222 | ₩86,316 | ₩86,168 | ₩86,195 | -0.03% | 8.2천 |
|---|
| 2025.10.20 | ₩86,235 | ₩86,544 | ₩86,235 | ₩86,463 | +0.26% | 5.7천 |
|---|
| 2025.10.17 | ₩86,007 | ₩86,369 | ₩85,980 | ₩86,369 | +0.42% | 2.3만 |
|---|
| 2025.10.16 | ₩86,249 | ₩86,249 | ₩85,954 | ₩86,101 | -0.17% | 3.8천 |
|---|
| 2025.10.15 | ₩86,436 | ₩86,490 | ₩86,249 | ₩86,410 | -0.03% | 3.7천 |
|---|
| 2025.10.14 | ₩85,779 | ₩86,235 | ₩85,699 | ₩86,088 | +0.36% | 9.5천 |
|---|
| 2025.10.13 | ₩86,410 | ₩86,624 | ₩86,410 | ₩86,517 | +0.12% | 4.8천 |
|---|
| 2025.10.10 | ₩87,000 | ₩87,000 | ₩86,061 | ₩86,061 | -1.08% | 1.9만 |
|---|