시장 데이터를 불러오는 중
전체 종목
Invesco CurrencyShares British Pound Sterling Trust 과거 주가
Invesco CurrencyShares British Pound Sterling Trust · FXB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco CurrencyShares British Pound Sterling Trust · FXB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩170,317 | ₩170,518 | ₩170,317 | ₩170,518 | +0.12% | 1.6천 |
| 2026.10.08 | ₩170,196 | ₩170,384 | ₩170,075 | ₩170,384 | +0.11% | 1.7만 |
| 2026.10.07 | ₩169,968 | ₩170,330 | ₩169,968 | ₩170,196 | +0.13% | 1.5천 |
| 2026.10.06 | ₩171,013 | ₩171,080 | ₩170,906 | ₩170,973 | -0.02% | 5.6만 |
| 2026.10.05 | ₩169,995 | ₩170,437 | ₩169,968 | ₩170,330 | +0.20% | 6.7만 |
| 2026.10.02 | ₩170,290 | ₩170,826 | ₩170,276 | ₩170,518 | +0.13% | 4.4천 |
| 2026.10.01 | ₩170,196 | ₩170,598 | ₩169,834 | ₩169,955 | -0.14% | 1.3만 |
| 2026.09.30 | ₩171,348 | ₩171,348 | ₩170,839 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,027 |
| -0.19% |
| 2.8만 |
| 2026.09.29 | ₩170,531 | ₩170,812 | ₩170,263 | ₩170,652 | +0.07% | 4만 |
|---|
| 2026.09.28 | ₩170,920 | ₩171,255 | ₩170,853 | ₩170,853 | -0.04% | 3.1만 |
|---|
| 2026.09.25 | ₩170,879 | ₩171,067 | ₩170,585 | ₩170,933 | +0.03% | 2만 |
|---|
| 2026.09.24 | ₩170,370 | ₩170,665 | ₩170,330 | ₩170,410 | +0.02% | 3.2만 |
|---|
| 2026.09.23 | ₩171,268 | ₩171,268 | ₩170,558 | ₩170,665 | -0.35% | 3.3만 |
|---|
| 2026.09.22 | ₩172,166 | ₩172,461 | ₩171,750 | ₩171,965 | -0.12% | 5.3만 |
|---|
| 2026.09.21 | ₩172,648 | ₩172,648 | ₩172,206 | ₩172,273 | -0.22% | 3.9만 |
|---|
| 2026.09.18 | ₩172,005 | ₩172,809 | ₩171,938 | ₩172,581 | +0.33% | 1.1만 |
|---|
| 2026.09.17 | ₩172,353 | ₩172,407 | ₩171,844 | ₩172,099 | -0.15% | 2.5만 |
|---|
| 2026.09.16 | ₩173,372 | ₩173,452 | ₩172,380 | ₩172,447 | -0.53% | 1.6만 |
|---|
| 2026.09.15 | ₩173,707 | ₩173,854 | ₩173,573 | ₩173,653 | -0.03% | 2.6만 |
|---|
| 2026.09.14 | ₩173,626 | ₩174,055 | ₩173,546 | ₩173,975 | +0.20% | 2.5만 |
|---|
| 2026.09.11 | ₩174,189 | ₩174,296 | ₩174,136 | ₩174,229 | +0.02% | 18.8만 |
|---|
| 2026.09.10 | ₩173,908 | ₩174,270 | ₩173,908 | ₩174,002 | +0.05% | 5.1천 |
|---|
| 2026.09.09 | ₩174,672 | ₩174,685 | ₩174,430 | ₩174,471 | -0.12% | 9.1천 |
|---|
| 2026.09.08 | ₩174,538 | ₩174,551 | ₩174,323 | ₩174,350 | -0.11% | 7.6천 |
|---|
| 2026.09.04 | ₩173,961 | ₩174,109 | ₩173,935 | ₩174,069 | +0.06% | 6천 |
|---|
| 2026.09.03 | ₩173,908 | ₩174,310 | ₩173,814 | ₩174,162 | +0.15% | 8천 |
|---|
| 2026.09.02 | ₩173,827 | ₩173,841 | ₩173,600 | ₩173,613 | -0.12% | 5.3천 |
|---|
| 2026.09.01 | ₩174,270 | ₩174,390 | ₩173,948 | ₩173,948 | -0.18% | 4.1천 |
|---|
| 2026.08.31 | ₩174,538 | ₩174,792 | ₩174,538 | ₩174,698 | +0.09% | 6천 |
|---|
| 2026.08.28 | ₩175,074 | ₩175,074 | ₩174,471 | ₩174,497 | -0.33% | 7.7천 |
|---|
| 2026.08.27 | ₩175,261 | ₩175,261 | ₩175,127 | ₩175,141 | -0.07% | 1천 |
|---|
| 2026.08.26 | ₩175,355 | ₩175,355 | ₩175,127 | ₩175,208 | -0.08% | 4.2천 |
|---|
| 2026.08.25 | ₩175,851 | ₩176,038 | ₩175,703 | ₩176,038 | +0.11% | 6천 |
|---|
| 2026.08.24 | ₩175,851 | ₩175,891 | ₩175,636 | ₩175,650 | -0.11% | 5.5천 |
|---|
| 2026.08.21 | ₩175,703 | ₩175,864 | ₩175,543 | ₩175,824 | +0.07% | 5.9천 |
|---|
| 2026.08.20 | ₩175,744 | ₩175,757 | ₩175,529 | ₩175,583 | -0.09% | 4.3천 |
|---|
| 2026.08.19 | ₩175,502 | ₩175,516 | ₩175,154 | ₩175,301 | -0.11% | 3.5천 |
|---|
| 2026.08.18 | ₩174,484 | ₩174,484 | ₩174,363 | ₩174,363 | -0.07% | 700 |
|---|
| 2026.08.17 | ₩174,685 | ₩174,739 | ₩174,430 | ₩174,471 | -0.12% | 3.2천 |
|---|
| 2026.08.14 | ₩174,430 | ₩174,672 | ₩174,283 | ₩174,323 | -0.06% | 6.2천 |
|---|
| 2026.08.13 | ₩173,894 | ₩173,988 | ₩173,693 | ₩173,693 | -0.12% | 4.6천 |
|---|
| 2026.08.12 | ₩174,296 | ₩174,296 | ₩173,841 | ₩173,841 | -0.26% | 1.2천 |
|---|
| 2026.08.11 | ₩173,854 | ₩173,975 | ₩173,854 | ₩173,948 | +0.05% | 2.8천 |
|---|
| 2026.08.10 | ₩173,881 | ₩174,216 | ₩173,841 | ₩173,948 | +0.04% | 2.2만 |
|---|
| 2026.08.07 | ₩173,653 | ₩173,827 | ₩173,586 | ₩173,801 | +0.08% | 9천 |
|---|
| 2026.08.06 | ₩173,506 | ₩173,533 | ₩173,184 | ₩173,224 | -0.16% | 9.6천 |
|---|
| 2026.08.05 | ₩173,425 | ₩173,519 | ₩173,278 | ₩173,425 | 0.00% | 8.1천 |
|---|
| 2026.08.04 | ₩173,131 | ₩173,198 | ₩173,037 | ₩173,198 | +0.04% | 3.7천 |
|---|
| 2026.08.03 | ₩173,358 | ₩173,358 | ₩172,782 | ₩172,930 | -0.25% | 4.8천 |
|---|
| 2026.07.31 | ₩173,198 | ₩173,827 | ₩172,796 | ₩173,774 | +0.33% | 1.6만 |
|---|
| 2026.07.30 | ₩172,863 | ₩173,680 | ₩172,863 | ₩173,653 | +0.46% | 2.7천 |
|---|
| 2026.07.29 | ₩171,308 | ₩172,394 | ₩169,995 | ₩172,112 | +0.47% | 7.9천 |
|---|
| 2026.07.28 | ₩171,402 | ₩171,442 | ₩171,214 | ₩171,308 | -0.05% | 6.8천 |
|---|
| 2026.07.27 | ₩171,590 | ₩171,657 | ₩171,281 | ₩171,348 | -0.14% | 1.4만 |
|---|
| 2026.07.24 | ₩171,670 | ₩172,045 | ₩171,657 | ₩171,657 | -0.01% | 7.7만 |
|---|
| 2026.07.23 | ₩171,777 | ₩171,791 | ₩171,496 | ₩171,710 | -0.04% | 4.6만 |
|---|
| 2026.07.22 | ₩172,447 | ₩172,595 | ₩172,286 | ₩172,327 | -0.07% | 1.3만 |
|---|
| 2026.07.21 | ₩172,380 | ₩172,662 | ₩172,139 | ₩172,461 | +0.05% | 9.9만 |
|---|
| 2026.07.20 | ₩173,412 | ₩173,412 | ₩172,970 | ₩173,131 | -0.16% | 1.2만 |
|---|
| 2026.07.17 | ₩173,104 | ₩173,412 | ₩173,104 | ₩173,412 | +0.18% | 6.8천 |
|---|
| 2026.07.16 | ₩174,055 | ₩174,095 | ₩173,439 | ₩173,586 | -0.27% | 2.3만 |
|---|
| 2026.07.15 | ₩173,010 | ₩174,484 | ₩173,010 | ₩174,377 | +0.79% | 1.9만 |
|---|
| 2026.07.14 | ₩172,608 | ₩172,849 | ₩172,206 | ₩172,447 | -0.09% | 3.5만 |
|---|
| 2026.07.13 | ₩172,327 | ₩172,327 | ₩171,804 | ₩171,938 | -0.23% | 1.5만 |
|---|
| 2026.07.10 | ₩172,702 | ₩172,822 | ₩172,487 | ₩172,568 | -0.08% | 2.4만 |
|---|
| 2026.07.09 | ₩172,528 | ₩172,755 | ₩172,420 | ₩172,675 | +0.09% | 2.5만 |
|---|
| 2026.07.08 | ₩172,045 | ₩172,621 | ₩172,045 | ₩172,554 | +0.30% | 3.9만 |
|---|
| 2026.07.07 | ₩172,166 | ₩172,327 | ₩171,911 | ₩171,992 | -0.10% | 2.2만 |
|---|
| 2026.07.06 | ₩171,925 | ₩172,474 | ₩171,536 | ₩171,536 | -0.23% | 39.2만 |
|---|
| 2026.07.02 | ₩172,032 | ₩172,219 | ₩171,750 | ₩171,777 | -0.15% | 3.5만 |
|---|
| 2026.07.01 | ₩170,812 | ₩171,000 | ₩170,759 | ₩170,933 | +0.07% | 1.1만 |
|---|
| 2026.06.30 | ₩170,504 | ₩171,107 | ₩170,477 | ₩171,040 | +0.31% | 1.5만 |
|---|
| 2026.06.29 | ₩170,692 | ₩170,960 | ₩170,571 | ₩170,946 | +0.15% | 2만 |
|---|
| 2026.06.26 | ₩170,357 | ₩170,464 | ₩170,089 | ₩170,142 | -0.13% | 3.4천 |
|---|
| 2026.06.25 | ₩170,062 | ₩170,370 | ₩170,022 | ₩170,156 | +0.06% | 3.7천 |
|---|
| 2026.06.24 | ₩169,620 | ₩169,968 | ₩169,392 | ₩169,620 | 0.00% | 4.5천 |
|---|
| 2026.06.23 | ₩170,276 | ₩170,384 | ₩169,874 | ₩170,075 | -0.12% | 1.3만 |
|---|
| 2026.06.22 | ₩170,745 | ₩170,973 | ₩170,611 | ₩170,705 | -0.02% | 1.4만 |
|---|
| 2026.06.18 | ₩170,571 | ₩170,719 | ₩169,968 | ₩170,089 | -0.28% | 1.6만 |
|---|
| 2026.06.17 | ₩172,648 | ₩172,662 | ₩170,933 | ₩171,147 | -0.87% | 9.7천 |
|---|
| 2026.06.16 | ₩172,809 | ₩173,117 | ₩172,809 | ₩172,930 | +0.07% | 3.4천 |
|---|
| 2026.06.15 | ₩173,090 | ₩173,144 | ₩172,782 | ₩172,782 | -0.18% | 5.3천 |
|---|
| 2026.06.12 | ₩172,675 | ₩172,916 | ₩172,581 | ₩172,702 | +0.02% | 1.2만 |
|---|
| 2026.06.11 | ₩171,978 | ₩172,863 | ₩171,724 | ₩172,863 | +0.51% | 1.4만 |
|---|
| 2026.06.10 | ₩172,729 | ₩172,729 | ₩172,139 | ₩172,260 | -0.27% | 1.7만 |
|---|
| 2026.06.09 | ₩172,554 | ₩172,702 | ₩172,072 | ₩172,353 | -0.12% | 1.7만 |
|---|
| 2026.06.08 | ₩172,018 | ₩172,018 | ₩171,737 | ₩171,791 | -0.13% | 1.3만 |
|---|
| 2026.06.05 | ₩172,528 | ₩172,528 | ₩171,643 | ₩171,697 | -0.48% | 1만 |
|---|
| 2026.06.04 | ₩173,238 | ₩173,238 | ₩172,809 | ₩172,809 | -0.25% | 1.8천 |
|---|
| 2026.06.03 | ₩172,889 | ₩172,970 | ₩172,662 | ₩172,742 | -0.09% | 1.4만 |
|---|
| 2026.06.02 | ₩173,492 | ₩173,559 | ₩173,211 | ₩173,345 | -0.08% | 1.3만 |
|---|
| 2026.06.01 | ₩172,889 | ₩173,412 | ₩172,621 | ₩173,265 | +0.22% | 1.1만 |
|---|
| 2026.05.29 | ₩173,332 | ₩173,760 | ₩173,238 | ₩173,600 | +0.15% | 1.3만 |
|---|
| 2026.05.28 | ₩172,997 | ₩173,358 | ₩172,930 | ₩173,251 | +0.15% | 1.6만 |
|---|
| 2026.05.27 | ₩173,345 | ₩173,412 | ₩172,956 | ₩173,090 | -0.15% | 8.9천 |
|---|
| 2026.05.26 | ₩173,533 | ₩173,559 | ₩173,238 | ₩173,332 | -0.12% | 6.1천 |
|---|
| 2026.05.22 | ₩172,970 | ₩173,318 | ₩172,970 | ₩173,198 | +0.13% | 1.8만 |
|---|
| 2026.05.21 | ₩172,702 | ₩173,265 | ₩172,635 | ₩173,104 | +0.23% | 1.3만 |
|---|
| 2026.05.20 | ₩172,608 | ₩173,425 | ₩172,447 | ₩173,144 | +0.31% | 2.3만 |
|---|
| 2026.05.19 | ₩172,554 | ₩172,796 | ₩172,434 | ₩172,635 | +0.05% | 1.3만 |
|---|
| 2026.05.18 | ₩172,541 | ₩173,251 | ₩172,380 | ₩172,997 | +0.26% | 8.8만 |
|---|
| 2026.05.15 | ₩172,045 | ₩172,139 | ₩171,509 | ₩171,536 | -0.30% | 22.1만 |
|---|
| 2026.05.14 | ₩173,948 | ₩174,109 | ₩172,595 | ₩172,621 | -0.76% | 10.7만 |
|---|
| 2026.05.13 | ₩173,935 | ₩174,283 | ₩173,935 | ₩174,256 | +0.18% | 8.4만 |
|---|
| 2026.05.12 | ₩174,203 | ₩174,538 | ₩173,975 | ₩174,457 | +0.15% | 23.8만 |
|---|
| 2026.05.11 | ₩175,529 | ₩175,891 | ₩175,422 | ₩175,449 | -0.05% | 2.1만 |
|---|
| 2026.05.08 | ₩175,516 | ₩175,529 | ₩175,355 | ₩175,516 | 0.00% | 5.3천 |
|---|
| 2026.05.07 | ₩175,476 | ₩175,556 | ₩174,645 | ₩174,685 | -0.45% | 3.7만 |
|---|
| 2026.05.06 | ₩175,154 | ₩175,315 | ₩174,980 | ₩175,020 | -0.08% | 3.1만 |
|---|
| 2026.05.05 | ₩174,484 | ₩174,859 | ₩174,404 | ₩174,417 | -0.04% | 8.9천 |
|---|
| 2026.05.04 | ₩174,605 | ₩174,672 | ₩174,028 | ₩174,363 | -0.14% | 2.8만 |
|---|
| 2026.05.01 | ₩175,435 | ₩175,744 | ₩174,765 | ₩174,779 | -0.37% | 5.6만 |
|---|
| 2026.04.30 | ₩174,256 | ₩175,529 | ₩174,256 | ₩175,382 | +0.65% | 3만 |
|---|
| 2026.04.29 | ₩173,988 | ₩174,095 | ₩173,586 | ₩173,801 | -0.11% | 5.4만 |
|---|
| 2026.04.28 | ₩173,948 | ₩174,350 | ₩173,948 | ₩174,323 | +0.22% | 1.2만 |
|---|
| 2026.04.27 | ₩174,765 | ₩174,886 | ₩174,484 | ₩174,497 | -0.15% | 2.8만 |
|---|
| 2026.04.24 | ₩173,908 | ₩174,538 | ₩173,908 | ₩174,538 | +0.36% | 4.1만 |
|---|
| 2026.04.23 | ₩173,961 | ₩174,243 | ₩173,452 | ₩173,613 | -0.20% | 5.2만 |
|---|
| 2026.04.22 | ₩174,136 | ₩174,296 | ₩174,015 | ₩174,082 | -0.03% | 1.7만 |
|---|
| 2026.04.21 | ₩174,323 | ₩174,471 | ₩173,667 | ₩173,787 | -0.31% | 13.1만 |
|---|
| 2026.04.20 | ₩174,296 | ₩174,551 | ₩174,109 | ₩174,377 | +0.05% | 2.4만 |
|---|
| 2026.04.17 | ₩175,007 | ₩175,007 | ₩174,189 | ₩174,189 | -0.47% | 1.4만 |
|---|
| 2026.04.16 | ₩174,591 | ₩174,591 | ₩174,256 | ₩174,363 | -0.13% | 8.4천 |
|---|
| 2026.04.15 | ₩174,806 | ₩174,966 | ₩174,698 | ₩174,873 | +0.04% | 1.8만 |
|---|
| 2026.04.14 | ₩174,832 | ₩175,060 | ₩174,698 | ₩174,806 | -0.02% | 3.7만 |
|---|
| 2026.04.13 | ₩173,238 | ₩174,055 | ₩173,238 | ₩174,015 | +0.45% | 2.6만 |
|---|
| 2026.04.10 | ₩173,492 | ₩173,573 | ₩173,278 | ₩173,519 | +0.02% | 9.7천 |
|---|
| 2026.04.09 | ₩172,889 | ₩173,305 | ₩172,621 | ₩173,037 | +0.09% | 1.9만 |
|---|
| 2026.04.08 | ₩173,399 | ₩173,399 | ₩172,474 | ₩172,742 | -0.38% | 1.2만 |
|---|
| 2026.04.07 | ₩170,839 | ₩171,201 | ₩170,518 | ₩171,094 | +0.15% | 3만 |
|---|
| 2026.04.06 | ₩170,678 | ₩170,772 | ₩170,303 | ₩170,410 | -0.16% | 2.5만 |
|---|
| 2026.04.02 | ₩170,209 | ₩170,571 | ₩170,129 | ₩170,250 | +0.02% | 1.6만 |
|---|
| 2026.04.01 | ₩171,523 | ₩171,764 | ₩171,201 | ₩171,228 | -0.17% | 2만 |
|---|
| 2026.03.31 | ₩170,812 | ₩171,040 | ₩169,901 | ₩170,652 | -0.09% | 7.7만 |
|---|
| 2026.03.30 | ₩170,477 | ₩170,477 | ₩169,928 | ₩170,022 | -0.27% | 1.3만 |
|---|
| 2026.03.27 | ₩171,322 | ₩171,804 | ₩171,027 | ₩171,107 | -0.13% | 1.6만 |
|---|
| 2026.03.26 | ₩172,072 | ₩172,461 | ₩171,670 | ₩171,683 | -0.23% | 1.9만 |
|---|
| 2026.03.25 | ₩172,608 | ₩172,608 | ₩172,233 | ₩172,300 | -0.18% | 3.2만 |
|---|
| 2026.03.24 | ₩172,327 | ₩172,997 | ₩172,099 | ₩172,501 | +0.10% | 5.4만 |
|---|
| 2026.03.23 | ₩172,662 | ₩173,734 | ₩172,608 | ₩173,117 | +0.26% | 3.9만 |
|---|
| 2026.03.20 | ₩172,286 | ₩172,340 | ₩171,456 | ₩171,871 | -0.24% | 5.8만 |
|---|
| 2026.03.19 | ₩171,402 | ₩173,533 | ₩171,214 | ₩173,104 | +0.99% | 5.2만 |
|---|
| 2026.03.18 | ₩171,429 | ₩171,938 | ₩171,040 | ₩171,067 | -0.21% | 1.8만 |
|---|
| 2026.03.17 | ₩171,978 | ₩172,193 | ₩171,858 | ₩172,059 | +0.05% | 3.8만 |
|---|
| 2026.03.16 | ₩171,188 | ₩171,817 | ₩171,188 | ₩171,724 | +0.31% | 1.9만 |
|---|
| 2026.03.13 | ₩170,973 | ₩171,121 | ₩170,357 | ₩170,357 | -0.36% | 1.7만 |
|---|
| 2026.03.12 | ₩172,340 | ₩172,340 | ₩171,911 | ₩171,911 | -0.25% | 1.6만 |
|---|
| 2026.03.11 | ₩172,809 | ₩172,943 | ₩172,715 | ₩172,849 | +0.02% | 4.7천 |
|---|
| 2026.03.10 | ₩173,399 | ₩173,492 | ₩172,755 | ₩172,849 | -0.32% | 3만 |
|---|
| 2026.03.09 | ₩172,313 | ₩173,104 | ₩171,992 | ₩172,997 | +0.40% | 1.9만 |
|---|
| 2026.03.06 | ₩171,750 | ₩172,608 | ₩171,724 | ₩172,407 | +0.38% | 1.1만 |
|---|
| 2026.03.05 | ₩171,764 | ₩171,992 | ₩171,214 | ₩171,992 | +0.13% | 9.9천 |
|---|
| 2026.03.04 | ₩171,978 | ₩172,340 | ₩171,938 | ₩172,340 | +0.21% | 8.9천 |
|---|
| 2026.03.03 | ₩171,268 | ₩172,072 | ₩170,920 | ₩171,978 | +0.41% | 2.4만 |
|---|
| 2026.03.02 | ₩172,407 | ₩172,916 | ₩172,085 | ₩172,554 | +0.09% | 1.9만 |
|---|
| 2026.02.27 | ₩173,586 | ₩173,814 | ₩173,358 | ₩173,814 | +0.13% | 8.7천 |
|---|
| 2026.02.26 | ₩174,685 | ₩174,685 | ₩173,452 | ₩173,948 | -0.42% | 9천 |
|---|
| 2026.02.25 | ₩174,229 | ₩174,765 | ₩174,229 | ₩174,725 | +0.28% | 7.6천 |
|---|
| 2026.02.24 | ₩174,136 | ₩174,337 | ₩174,028 | ₩174,028 | -0.06% | 7.9천 |
|---|
| 2026.02.23 | ₩174,229 | ₩174,229 | ₩173,868 | ₩173,868 | -0.21% | 4천 |
|---|
| 2026.02.20 | ₩173,613 | ₩174,109 | ₩173,613 | ₩173,626 | +0.01% | 1.4만 |
|---|
| 2026.02.19 | ₩173,211 | ₩173,466 | ₩173,211 | ₩173,439 | +0.13% | 4.5천 |
|---|
| 2026.02.18 | ₩174,524 | ₩174,524 | ₩173,935 | ₩173,935 | -0.34% | 3.1천 |
|---|
| 2026.02.17 | ₩174,243 | ₩174,752 | ₩174,028 | ₩174,752 | +0.29% | 5.7천 |
|---|
| 2026.02.13 | ₩175,422 | ₩175,931 | ₩175,355 | ₩175,904 | +0.27% | 5.3천 |
|---|
| 2026.02.12 | ₩175,971 | ₩176,025 | ₩175,288 | ₩175,449 | -0.30% | 1만 |
|---|
| 2026.02.11 | ₩175,878 | ₩175,904 | ₩175,489 | ₩175,489 | -0.22% | 3.8천 |
|---|
| 2026.02.10 | ₩176,373 | ₩176,373 | ₩175,703 | ₩175,770 | -0.34% | 4.7천 |
|---|
| 2026.02.09 | ₩175,784 | ₩176,414 | ₩175,690 | ₩176,414 | +0.36% | 7.8천 |
|---|
| 2026.02.06 | ₩175,087 | ₩175,395 | ₩175,087 | ₩175,368 | +0.16% | 7.5천 |
|---|
| 2026.02.05 | ₩174,511 | ₩174,538 | ₩174,095 | ₩174,404 | -0.06% | 6.6천 |
|---|
| 2026.02.04 | ₩176,373 | ₩176,373 | ₩175,677 | ₩175,744 | -0.36% | 1.2만 |
|---|
| 2026.02.03 | ₩176,012 | ₩176,440 | ₩175,998 | ₩176,360 | +0.20% | 5천 |
|---|
| 2026.02.02 | ₩175,610 | ₩175,945 | ₩175,543 | ₩175,945 | +0.19% | 2만 |
|---|
| 2026.01.30 | ₩177,285 | ₩177,405 | ₩176,400 | ₩176,400 | -0.50% | 9.1천 |
|---|
| 2026.01.29 | ₩178,303 | ₩178,370 | ₩177,378 | ₩178,048 | -0.14% | 1.6만 |
|---|
| 2026.01.28 | ₩177,754 | ₩177,928 | ₩177,378 | ₩177,928 | +0.10% | 2.8만 |
|---|
| 2026.01.27 | ₩177,124 | ₩178,343 | ₩177,124 | ₩178,343 | +0.69% | 1.7만 |
|---|
| 2026.01.26 | ₩176,333 | ₩176,708 | ₩176,266 | ₩176,360 | +0.02% | 9만 |
|---|
| 2026.01.23 | ₩174,350 | ₩175,730 | ₩174,323 | ₩175,730 | +0.79% | 1.1만 |
|---|
| 2026.01.22 | ₩173,291 | ₩174,002 | ₩173,291 | ₩173,935 | +0.37% | 7.2천 |
|---|
| 2026.01.21 | ₩173,385 | ₩173,385 | ₩172,688 | ₩172,997 | -0.22% | 2만 |
|---|
| 2026.01.20 | ₩173,278 | ₩173,626 | ₩173,023 | ₩173,117 | -0.09% | 1만 |
|---|
| 2026.01.16 | ₩172,595 | ₩172,621 | ₩172,300 | ₩172,407 | -0.11% | 1.4만 |
|---|
| 2026.01.15 | ₩172,219 | ₩172,501 | ₩172,219 | ₩172,327 | +0.06% | 5.4천 |
|---|
| 2026.01.14 | ₩173,412 | ₩173,412 | ₩172,997 | ₩173,064 | -0.20% | 2.5천 |
|---|
| 2026.01.13 | ₩173,533 | ₩173,533 | ₩172,983 | ₩173,010 | -0.30% | 3.7천 |
|---|
| 2026.01.12 | ₩173,466 | ₩173,586 | ₩173,385 | ₩173,466 | 0.00% | 8.2천 |
|---|
| 2026.01.09 | ₩172,702 | ₩172,769 | ₩172,528 | ₩172,675 | -0.02% | 3.8천 |
|---|
| 2026.01.08 | ₩172,876 | ₩173,050 | ₩172,876 | ₩173,050 | +0.10% | 2.5천 |
|---|
| 2026.01.07 | ₩173,667 | ₩173,667 | ₩173,358 | ₩173,358 | -0.18% | 1.6천 |
|---|
| 2026.01.06 | ₩174,055 | ₩174,270 | ₩173,747 | ₩173,841 | -0.12% | 1.3만 |
|---|
| 2026.01.05 | ₩173,345 | ₩174,404 | ₩173,332 | ₩174,404 | +0.61% | 5.8천 |
|---|
| 2026.01.02 | ₩173,693 | ₩173,760 | ₩173,157 | ₩173,211 | -0.28% | 7.9천 |
|---|
| 2025.12.31 | ₩173,117 | ₩173,868 | ₩172,863 | ₩173,868 | +0.43% | 4.3천 |
|---|
| 2025.12.30 | ₩173,814 | ₩173,814 | ₩173,533 | ₩173,600 | -0.12% | 2.4천 |
|---|
| 2025.12.29 | ₩174,229 | ₩174,229 | ₩173,935 | ₩174,176 | -0.03% | 3.5천 |
|---|
| 2025.12.26 | ₩174,270 | ₩174,270 | ₩173,868 | ₩174,082 | -0.11% | 4.3천 |
|---|
| 2025.12.24 | ₩174,109 | ₩174,122 | ₩173,988 | ₩173,988 | -0.07% | 5.7천 |
|---|
| 2025.12.23 | ₩173,988 | ₩174,015 | ₩173,693 | ₩174,002 | +0.01% | 2.2만 |
|---|
| 2025.12.22 | ₩173,318 | ₩173,667 | ₩173,318 | ₩173,559 | +0.14% | 1.6만 |
|---|
| 2025.12.19 | ₩172,461 | ₩172,554 | ₩172,193 | ₩172,380 | -0.05% | 4.1천 |
|---|
| 2025.12.18 | ₩172,916 | ₩172,943 | ₩172,367 | ₩172,501 | -0.24% | 6.5천 |
|---|
| 2025.12.17 | ₩172,032 | ₩172,742 | ₩172,032 | ₩172,407 | +0.22% | 8.6천 |
|---|
| 2025.12.16 | ₩173,037 | ₩173,171 | ₩172,675 | ₩173,010 | -0.02% | 1.9만 |
|---|
| 2025.12.15 | ₩172,528 | ₩172,662 | ₩172,166 | ₩172,340 | -0.11% | 1.4만 |
|---|
| 2025.12.12 | ₩172,260 | ₩172,286 | ₩171,938 | ₩172,206 | -0.03% | 7.4천 |
|---|
| 2025.12.11 | ₩172,863 | ₩172,970 | ₩172,474 | ₩172,474 | -0.22% | 1.2만 |
|---|
| 2025.12.10 | ₩171,724 | ₩172,407 | ₩171,576 | ₩172,407 | +0.40% | 2.7만 |
|---|
| 2025.12.09 | ₩171,469 | ₩171,469 | ₩171,201 | ₩171,268 | -0.12% | 7.7천 |
|---|
| 2025.12.08 | ₩171,724 | ₩171,724 | ₩171,415 | ₩171,590 | -0.08% | 2.8천 |
|---|
| 2025.12.05 | ₩171,992 | ₩171,992 | ₩171,496 | ₩171,657 | -0.19% | 1.3만 |
|---|
| 2025.12.04 | ₩172,099 | ₩172,206 | ₩171,603 | ₩171,603 | -0.29% | 6.2천 |
|---|
| 2025.12.03 | ₩171,308 | ₩171,925 | ₩171,308 | ₩171,858 | +0.32% | 1.5만 |
|---|
| 2025.12.02 | ₩169,968 | ₩170,089 | ₩169,727 | ₩170,089 | +0.07% | 3.2천 |
|---|
| 2025.12.01 | ₩170,531 | ₩170,638 | ₩170,022 | ₩170,075 | -0.27% | 8.7천 |
|---|
| 2025.11.28 | ₩170,410 | ₩170,866 | ₩170,410 | ₩170,665 | +0.15% | 3.5천 |
|---|
| 2025.11.26 | ₩170,384 | ₩170,665 | ₩170,384 | ₩170,638 | +0.15% | 8.2천 |
|---|
| 2025.11.25 | ₩169,834 | ₩170,250 | ₩169,633 | ₩169,647 | -0.11% | 1.1만 |
|---|
| 2025.11.24 | ₩168,695 | ₩169,204 | ₩168,655 | ₩169,003 | +0.18% | 5.5천 |
|---|
| 2025.11.21 | ₩168,467 | ₩168,936 | ₩168,467 | ₩168,896 | +0.25% | 9.3천 |
|---|
| 2025.11.20 | ₩168,869 | ₩168,869 | ₩168,414 | ₩168,441 | -0.25% | 4.3천 |
|---|
| 2025.11.19 | ₩168,936 | ₩169,017 | ₩168,106 | ₩168,132 | -0.48% | 1.5만 |
|---|
| 2025.11.18 | ₩169,566 | ₩169,606 | ₩169,352 | ₩169,419 | -0.09% | 6.2천 |
|---|
| 2025.11.17 | ₩169,673 | ₩169,781 | ₩169,405 | ₩169,486 | -0.11% | 1.3만 |
|---|
| 2025.11.14 | ₩169,700 | ₩169,700 | ₩169,178 | ₩169,633 | -0.04% | 4.7천 |
|---|
| 2025.11.13 | ₩169,861 | ₩170,183 | ₩169,633 | ₩169,848 | -0.01% | 1.9만 |
|---|
| 2025.11.12 | ₩168,709 | ₩169,245 | ₩168,709 | ₩169,137 | +0.25% | 3.6천 |
|---|
| 2025.11.11 | ₩169,767 | ₩169,767 | ₩169,526 | ₩169,526 | -0.14% | 6.6천 |
|---|
| 2025.11.10 | ₩169,526 | ₩169,794 | ₩169,312 | ₩169,794 | +0.16% | 7.2천 |
|---|
| 2025.11.07 | ₩169,178 | ₩169,633 | ₩169,178 | ₩169,486 | +0.18% | 5천 |
|---|
| 2025.11.06 | ₩168,628 | ₩169,231 | ₩168,481 | ₩169,124 | +0.29% | 5.5천 |
|---|
| 2025.11.05 | ₩167,704 | ₩168,052 | ₩167,704 | ₩168,052 | +0.21% | 1.2만 |
|---|
| 2025.11.04 | ₩167,931 | ₩168,025 | ₩167,529 | ₩167,610 | -0.19% | 1.8만 |
|---|
| 2025.11.03 | ₩168,936 | ₩169,405 | ₩168,628 | ₩169,151 | +0.13% | 10만 |
|---|
| 2025.10.31 | ₩169,030 | ₩169,566 | ₩169,030 | ₩169,432 | +0.24% | 7.5천 |
|---|
| 2025.10.30 | ₩169,459 | ₩169,968 | ₩169,432 | ₩169,499 | +0.02% | 3.5천 |
|---|
| 2025.10.29 | ₩170,477 | ₩170,719 | ₩169,606 | ₩170,129 | -0.20% | 1.5만 |
|---|
| 2025.10.28 | ₩171,054 | ₩171,389 | ₩170,853 | ₩171,161 | +0.06% | 5.4천 |
|---|
| 2025.10.27 | ₩172,005 | ₩172,005 | ₩171,831 | ₩171,965 | -0.02% | 6.7천 |
|---|
| 2025.10.24 | ₩172,059 | ₩172,059 | ₩171,415 | ₩171,603 | -0.26% | 9.4천 |
|---|
| 2025.10.23 | ₩172,045 | ₩172,045 | ₩171,576 | ₩171,750 | -0.17% | 7.3천 |
|---|
| 2025.10.22 | ₩171,884 | ₩172,420 | ₩171,884 | ₩172,206 | +0.19% | 3.6만 |
|---|
| 2025.10.21 | ₩172,487 | ₩172,581 | ₩172,300 | ₩172,367 | -0.07% | 6.9천 |
|---|
| 2025.10.20 | ₩172,956 | ₩173,023 | ₩172,742 | ₩172,782 | -0.10% | 1.4만 |
|---|
| 2025.10.17 | ₩172,916 | ₩173,144 | ₩172,554 | ₩173,144 | +0.13% | 1.3만 |
|---|
| 2025.10.16 | ₩173,077 | ₩173,198 | ₩172,916 | ₩173,131 | +0.03% | 5.3만 |
|---|
| 2025.10.15 | ₩171,831 | ₩172,554 | ₩171,831 | ₩172,501 | +0.39% | 2.4만 |
|---|
| 2025.10.14 | ₩171,174 | ₩171,724 | ₩171,121 | ₩171,697 | +0.31% | 1.1만 |
|---|
| 2025.10.13 | ₩171,710 | ₩171,858 | ₩171,630 | ₩171,817 | +0.06% | 7.4천 |
|---|
| 2025.10.10 | ₩171,067 | ₩172,059 | ₩170,920 | ₩171,925 | +0.50% | 1.6만 |
|---|