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 | ₩170,086 | ₩170,287 | ₩170,086 | ₩170,287 | +0.12% | 1.6천 |
| 2026.10.08 | ₩169,966 | ₩170,153 | ₩169,846 | ₩170,153 | +0.11% | 1.7만 |
| 2026.10.07 | ₩169,739 | ₩170,100 | ₩169,739 | ₩169,966 | +0.13% | 1.5천 |
| 2026.10.06 | ₩170,782 | ₩170,849 | ₩170,675 | ₩170,742 | -0.02% | 5.6만 |
| 2026.10.05 | ₩169,765 | ₩170,207 | ₩169,739 | ₩170,100 | +0.20% | 6.7만 |
| 2026.10.02 | ₩170,060 | ₩170,595 | ₩170,046 | ₩170,287 | +0.13% | 4.4천 |
| 2026.10.01 | ₩169,966 | ₩170,368 | ₩169,605 | ₩169,725 | -0.14% | 1.3만 |
| 2026.09.30 | ₩171,117 | ₩171,117 | ₩170,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩170,796 |
| -0.19% |
| 2.8만 |
| 2026.09.29 | ₩170,301 | ₩170,582 | ₩170,033 | ₩170,421 | +0.07% | 4만 |
|---|
| 2026.09.28 | ₩170,689 | ₩171,023 | ₩170,622 | ₩170,622 | -0.04% | 3.1만 |
|---|
| 2026.09.25 | ₩170,649 | ₩170,836 | ₩170,354 | ₩170,702 | +0.03% | 2만 |
|---|
| 2026.09.24 | ₩170,140 | ₩170,434 | ₩170,100 | ₩170,180 | +0.02% | 3.2만 |
|---|
| 2026.09.23 | ₩171,037 | ₩171,037 | ₩170,327 | ₩170,434 | -0.35% | 3.3만 |
|---|
| 2026.09.22 | ₩171,933 | ₩172,228 | ₩171,518 | ₩171,732 | -0.12% | 5.3만 |
|---|
| 2026.09.21 | ₩172,415 | ₩172,415 | ₩171,973 | ₩172,040 | -0.22% | 3.9만 |
|---|
| 2026.09.18 | ₩171,773 | ₩172,576 | ₩171,706 | ₩172,348 | +0.33% | 1.1만 |
|---|
| 2026.09.17 | ₩172,121 | ₩172,174 | ₩171,612 | ₩171,866 | -0.15% | 2.5만 |
|---|
| 2026.09.16 | ₩173,138 | ₩173,218 | ₩172,147 | ₩172,214 | -0.53% | 1.6만 |
|---|
| 2026.09.15 | ₩173,472 | ₩173,619 | ₩173,338 | ₩173,419 | -0.03% | 2.6만 |
|---|
| 2026.09.14 | ₩173,392 | ₩173,820 | ₩173,312 | ₩173,740 | +0.20% | 2.5만 |
|---|
| 2026.09.11 | ₩173,954 | ₩174,061 | ₩173,900 | ₩173,994 | +0.02% | 18.8만 |
|---|
| 2026.09.10 | ₩173,673 | ₩174,034 | ₩173,673 | ₩173,767 | +0.05% | 5.1천 |
|---|
| 2026.09.09 | ₩174,436 | ₩174,449 | ₩174,195 | ₩174,235 | -0.12% | 9.1천 |
|---|
| 2026.09.08 | ₩174,302 | ₩174,315 | ₩174,088 | ₩174,115 | -0.11% | 7.6천 |
|---|
| 2026.09.04 | ₩173,726 | ₩173,874 | ₩173,700 | ₩173,833 | +0.06% | 6천 |
|---|
| 2026.09.03 | ₩173,673 | ₩174,074 | ₩173,579 | ₩173,927 | +0.15% | 8천 |
|---|
| 2026.09.02 | ₩173,593 | ₩173,606 | ₩173,365 | ₩173,378 | -0.12% | 5.3천 |
|---|
| 2026.09.01 | ₩174,034 | ₩174,155 | ₩173,713 | ₩173,713 | -0.18% | 4.1천 |
|---|
| 2026.08.31 | ₩174,302 | ₩174,556 | ₩174,302 | ₩174,462 | +0.09% | 6천 |
|---|
| 2026.08.28 | ₩174,837 | ₩174,837 | ₩174,235 | ₩174,262 | -0.33% | 7.7천 |
|---|
| 2026.08.27 | ₩175,024 | ₩175,024 | ₩174,891 | ₩174,904 | -0.07% | 1천 |
|---|
| 2026.08.26 | ₩175,118 | ₩175,118 | ₩174,891 | ₩174,971 | -0.08% | 4.2천 |
|---|
| 2026.08.25 | ₩175,613 | ₩175,801 | ₩175,466 | ₩175,801 | +0.11% | 6천 |
|---|
| 2026.08.24 | ₩175,613 | ₩175,653 | ₩175,399 | ₩175,413 | -0.11% | 5.5천 |
|---|
| 2026.08.21 | ₩175,466 | ₩175,627 | ₩175,306 | ₩175,587 | +0.07% | 5.9천 |
|---|
| 2026.08.20 | ₩175,506 | ₩175,520 | ₩175,292 | ₩175,346 | -0.09% | 4.3천 |
|---|
| 2026.08.19 | ₩175,265 | ₩175,279 | ₩174,917 | ₩175,065 | -0.11% | 3.5천 |
|---|
| 2026.08.18 | ₩174,248 | ₩174,248 | ₩174,128 | ₩174,128 | -0.07% | 700 |
|---|
| 2026.08.17 | ₩174,449 | ₩174,503 | ₩174,195 | ₩174,235 | -0.12% | 3.2천 |
|---|
| 2026.08.14 | ₩174,195 | ₩174,436 | ₩174,048 | ₩174,088 | -0.06% | 6.2천 |
|---|
| 2026.08.13 | ₩173,660 | ₩173,753 | ₩173,459 | ₩173,459 | -0.12% | 4.6천 |
|---|
| 2026.08.12 | ₩174,061 | ₩174,061 | ₩173,606 | ₩173,606 | -0.26% | 1.2천 |
|---|
| 2026.08.11 | ₩173,619 | ₩173,740 | ₩173,619 | ₩173,713 | +0.05% | 2.8천 |
|---|
| 2026.08.10 | ₩173,646 | ₩173,981 | ₩173,606 | ₩173,713 | +0.04% | 2.2만 |
|---|
| 2026.08.07 | ₩173,419 | ₩173,593 | ₩173,352 | ₩173,566 | +0.08% | 9천 |
|---|
| 2026.08.06 | ₩173,271 | ₩173,298 | ₩172,950 | ₩172,990 | -0.16% | 9.6천 |
|---|
| 2026.08.05 | ₩173,191 | ₩173,285 | ₩173,044 | ₩173,191 | 0.00% | 8.1천 |
|---|
| 2026.08.04 | ₩172,897 | ₩172,964 | ₩172,803 | ₩172,964 | +0.04% | 3.7천 |
|---|
| 2026.08.03 | ₩173,124 | ₩173,124 | ₩172,549 | ₩172,696 | -0.25% | 4.8천 |
|---|
| 2026.07.31 | ₩172,964 | ₩173,593 | ₩172,562 | ₩173,539 | +0.33% | 1.6만 |
|---|
| 2026.07.30 | ₩172,629 | ₩173,445 | ₩172,629 | ₩173,419 | +0.46% | 2.7천 |
|---|
| 2026.07.29 | ₩171,077 | ₩172,161 | ₩169,765 | ₩171,880 | +0.47% | 7.9천 |
|---|
| 2026.07.28 | ₩171,170 | ₩171,211 | ₩170,983 | ₩171,077 | -0.05% | 6.8천 |
|---|
| 2026.07.27 | ₩171,358 | ₩171,425 | ₩171,050 | ₩171,117 | -0.14% | 1.4만 |
|---|
| 2026.07.24 | ₩171,438 | ₩171,813 | ₩171,425 | ₩171,425 | -0.01% | 7.7만 |
|---|
| 2026.07.23 | ₩171,545 | ₩171,559 | ₩171,264 | ₩171,478 | -0.04% | 4.6만 |
|---|
| 2026.07.22 | ₩172,214 | ₩172,361 | ₩172,054 | ₩172,094 | -0.07% | 1.3만 |
|---|
| 2026.07.21 | ₩172,147 | ₩172,428 | ₩171,906 | ₩172,228 | +0.05% | 9.9만 |
|---|
| 2026.07.20 | ₩173,178 | ₩173,178 | ₩172,736 | ₩172,897 | -0.16% | 1.2만 |
|---|
| 2026.07.17 | ₩172,870 | ₩173,178 | ₩172,870 | ₩173,178 | +0.18% | 6.8천 |
|---|
| 2026.07.16 | ₩173,820 | ₩173,860 | ₩173,205 | ₩173,352 | -0.27% | 2.3만 |
|---|
| 2026.07.15 | ₩172,776 | ₩174,248 | ₩172,776 | ₩174,141 | +0.79% | 1.9만 |
|---|
| 2026.07.14 | ₩172,375 | ₩172,616 | ₩171,973 | ₩172,214 | -0.09% | 3.5만 |
|---|
| 2026.07.13 | ₩172,094 | ₩172,094 | ₩171,572 | ₩171,706 | -0.23% | 1.5만 |
|---|
| 2026.07.10 | ₩172,469 | ₩172,589 | ₩172,254 | ₩172,335 | -0.08% | 2.4만 |
|---|
| 2026.07.09 | ₩172,295 | ₩172,522 | ₩172,187 | ₩172,442 | +0.09% | 2.5만 |
|---|
| 2026.07.08 | ₩171,813 | ₩172,388 | ₩171,813 | ₩172,321 | +0.30% | 3.9만 |
|---|
| 2026.07.07 | ₩171,933 | ₩172,094 | ₩171,679 | ₩171,759 | -0.10% | 2.2만 |
|---|
| 2026.07.06 | ₩171,692 | ₩172,241 | ₩171,304 | ₩171,304 | -0.23% | 39.2만 |
|---|
| 2026.07.02 | ₩171,799 | ₩171,987 | ₩171,518 | ₩171,545 | -0.15% | 3.5만 |
|---|
| 2026.07.01 | ₩170,582 | ₩170,769 | ₩170,528 | ₩170,702 | +0.07% | 1.1만 |
|---|
| 2026.06.30 | ₩170,274 | ₩170,876 | ₩170,247 | ₩170,809 | +0.31% | 1.5만 |
|---|
| 2026.06.29 | ₩170,461 | ₩170,729 | ₩170,341 | ₩170,715 | +0.15% | 2만 |
|---|
| 2026.06.26 | ₩170,127 | ₩170,234 | ₩169,859 | ₩169,913 | -0.13% | 3.4천 |
|---|
| 2026.06.25 | ₩169,832 | ₩170,140 | ₩169,792 | ₩169,926 | +0.06% | 3.7천 |
|---|
| 2026.06.24 | ₩169,391 | ₩169,739 | ₩169,163 | ₩169,391 | 0.00% | 4.5천 |
|---|
| 2026.06.23 | ₩170,046 | ₩170,153 | ₩169,645 | ₩169,846 | -0.12% | 1.3만 |
|---|
| 2026.06.22 | ₩170,515 | ₩170,742 | ₩170,381 | ₩170,475 | -0.02% | 1.4만 |
|---|
| 2026.06.18 | ₩170,341 | ₩170,488 | ₩169,739 | ₩169,859 | -0.28% | 1.6만 |
|---|
| 2026.06.17 | ₩172,415 | ₩172,428 | ₩170,702 | ₩170,916 | -0.87% | 9.7천 |
|---|
| 2026.06.16 | ₩172,576 | ₩172,883 | ₩172,576 | ₩172,696 | +0.07% | 3.4천 |
|---|
| 2026.06.15 | ₩172,857 | ₩172,910 | ₩172,549 | ₩172,549 | -0.18% | 5.3천 |
|---|
| 2026.06.12 | ₩172,442 | ₩172,683 | ₩172,348 | ₩172,469 | +0.02% | 1.2만 |
|---|
| 2026.06.11 | ₩171,746 | ₩172,629 | ₩171,492 | ₩172,629 | +0.51% | 1.4만 |
|---|
| 2026.06.10 | ₩172,495 | ₩172,495 | ₩171,906 | ₩172,027 | -0.27% | 1.7만 |
|---|
| 2026.06.09 | ₩172,321 | ₩172,469 | ₩171,840 | ₩172,121 | -0.12% | 1.7만 |
|---|
| 2026.06.08 | ₩171,786 | ₩171,786 | ₩171,505 | ₩171,559 | -0.13% | 1.3만 |
|---|
| 2026.06.05 | ₩172,295 | ₩172,295 | ₩171,411 | ₩171,465 | -0.48% | 1만 |
|---|
| 2026.06.04 | ₩173,004 | ₩173,004 | ₩172,576 | ₩172,576 | -0.25% | 1.8천 |
|---|
| 2026.06.03 | ₩172,656 | ₩172,736 | ₩172,428 | ₩172,509 | -0.09% | 1.4만 |
|---|
| 2026.06.02 | ₩173,258 | ₩173,325 | ₩172,977 | ₩173,111 | -0.08% | 1.3만 |
|---|
| 2026.06.01 | ₩172,656 | ₩173,178 | ₩172,388 | ₩173,031 | +0.22% | 1.1만 |
|---|
| 2026.05.29 | ₩173,097 | ₩173,526 | ₩173,004 | ₩173,365 | +0.15% | 1.3만 |
|---|
| 2026.05.28 | ₩172,763 | ₩173,124 | ₩172,696 | ₩173,017 | +0.15% | 1.6만 |
|---|
| 2026.05.27 | ₩173,111 | ₩173,178 | ₩172,723 | ₩172,857 | -0.15% | 8.9천 |
|---|
| 2026.05.26 | ₩173,298 | ₩173,325 | ₩173,004 | ₩173,097 | -0.12% | 6.1천 |
|---|
| 2026.05.22 | ₩172,736 | ₩173,084 | ₩172,736 | ₩172,964 | +0.13% | 1.8만 |
|---|
| 2026.05.21 | ₩172,469 | ₩173,031 | ₩172,402 | ₩172,870 | +0.23% | 1.3만 |
|---|
| 2026.05.20 | ₩172,375 | ₩173,191 | ₩172,214 | ₩172,910 | +0.31% | 2.3만 |
|---|
| 2026.05.19 | ₩172,321 | ₩172,562 | ₩172,201 | ₩172,402 | +0.05% | 1.3만 |
|---|
| 2026.05.18 | ₩172,308 | ₩173,017 | ₩172,147 | ₩172,763 | +0.26% | 8.8만 |
|---|
| 2026.05.15 | ₩171,813 | ₩171,906 | ₩171,277 | ₩171,304 | -0.30% | 22.1만 |
|---|
| 2026.05.14 | ₩173,713 | ₩173,874 | ₩172,361 | ₩172,388 | -0.76% | 10.7만 |
|---|
| 2026.05.13 | ₩173,700 | ₩174,048 | ₩173,700 | ₩174,021 | +0.18% | 8.4만 |
|---|
| 2026.05.12 | ₩173,967 | ₩174,302 | ₩173,740 | ₩174,222 | +0.15% | 23.8만 |
|---|
| 2026.05.11 | ₩175,292 | ₩175,653 | ₩175,185 | ₩175,212 | -0.05% | 2.1만 |
|---|
| 2026.05.08 | ₩175,279 | ₩175,292 | ₩175,118 | ₩175,279 | 0.00% | 5.3천 |
|---|
| 2026.05.07 | ₩175,239 | ₩175,319 | ₩174,409 | ₩174,449 | -0.45% | 3.7만 |
|---|
| 2026.05.06 | ₩174,917 | ₩175,078 | ₩174,743 | ₩174,784 | -0.08% | 3.1만 |
|---|
| 2026.05.05 | ₩174,248 | ₩174,623 | ₩174,168 | ₩174,181 | -0.04% | 8.9천 |
|---|
| 2026.05.04 | ₩174,369 | ₩174,436 | ₩173,793 | ₩174,128 | -0.14% | 2.8만 |
|---|
| 2026.05.01 | ₩175,198 | ₩175,506 | ₩174,529 | ₩174,543 | -0.37% | 5.6만 |
|---|
| 2026.04.30 | ₩174,021 | ₩175,292 | ₩174,021 | ₩175,145 | +0.65% | 3만 |
|---|
| 2026.04.29 | ₩173,753 | ₩173,860 | ₩173,352 | ₩173,566 | -0.11% | 5.4만 |
|---|
| 2026.04.28 | ₩173,713 | ₩174,115 | ₩173,713 | ₩174,088 | +0.22% | 1.2만 |
|---|
| 2026.04.27 | ₩174,529 | ₩174,650 | ₩174,248 | ₩174,262 | -0.15% | 2.8만 |
|---|
| 2026.04.24 | ₩173,673 | ₩174,302 | ₩173,673 | ₩174,302 | +0.36% | 4.1만 |
|---|
| 2026.04.23 | ₩173,726 | ₩174,007 | ₩173,218 | ₩173,378 | -0.20% | 5.2만 |
|---|
| 2026.04.22 | ₩173,900 | ₩174,061 | ₩173,780 | ₩173,847 | -0.03% | 1.7만 |
|---|
| 2026.04.21 | ₩174,088 | ₩174,235 | ₩173,432 | ₩173,552 | -0.31% | 13.1만 |
|---|
| 2026.04.20 | ₩174,061 | ₩174,315 | ₩173,874 | ₩174,141 | +0.05% | 2.4만 |
|---|
| 2026.04.17 | ₩174,770 | ₩174,770 | ₩173,954 | ₩173,954 | -0.47% | 1.4만 |
|---|
| 2026.04.16 | ₩174,355 | ₩174,355 | ₩174,021 | ₩174,128 | -0.13% | 8.4천 |
|---|
| 2026.04.15 | ₩174,569 | ₩174,730 | ₩174,462 | ₩174,636 | +0.04% | 1.8만 |
|---|
| 2026.04.14 | ₩174,596 | ₩174,824 | ₩174,462 | ₩174,569 | -0.02% | 3.7만 |
|---|
| 2026.04.13 | ₩173,004 | ₩173,820 | ₩173,004 | ₩173,780 | +0.45% | 2.6만 |
|---|
| 2026.04.10 | ₩173,258 | ₩173,338 | ₩173,044 | ₩173,285 | +0.02% | 9.7천 |
|---|
| 2026.04.09 | ₩172,656 | ₩173,071 | ₩172,388 | ₩172,803 | +0.09% | 1.9만 |
|---|
| 2026.04.08 | ₩173,164 | ₩173,164 | ₩172,241 | ₩172,509 | -0.38% | 1.2만 |
|---|
| 2026.04.07 | ₩170,608 | ₩170,970 | ₩170,287 | ₩170,863 | +0.15% | 3만 |
|---|
| 2026.04.06 | ₩170,448 | ₩170,541 | ₩170,073 | ₩170,180 | -0.16% | 2.5만 |
|---|
| 2026.04.02 | ₩169,979 | ₩170,341 | ₩169,899 | ₩170,020 | +0.02% | 1.6만 |
|---|
| 2026.04.01 | ₩171,291 | ₩171,532 | ₩170,970 | ₩170,996 | -0.17% | 2만 |
|---|
| 2026.03.31 | ₩170,582 | ₩170,809 | ₩169,672 | ₩170,421 | -0.09% | 7.7만 |
|---|
| 2026.03.30 | ₩170,247 | ₩170,247 | ₩169,698 | ₩169,792 | -0.27% | 1.3만 |
|---|
| 2026.03.27 | ₩171,090 | ₩171,572 | ₩170,796 | ₩170,876 | -0.13% | 1.6만 |
|---|
| 2026.03.26 | ₩171,840 | ₩172,228 | ₩171,438 | ₩171,451 | -0.23% | 1.9만 |
|---|
| 2026.03.25 | ₩172,375 | ₩172,375 | ₩172,000 | ₩172,067 | -0.18% | 3.2만 |
|---|
| 2026.03.24 | ₩172,094 | ₩172,763 | ₩171,866 | ₩172,268 | +0.10% | 5.4만 |
|---|
| 2026.03.23 | ₩172,428 | ₩173,499 | ₩172,375 | ₩172,883 | +0.26% | 3.9만 |
|---|
| 2026.03.20 | ₩172,054 | ₩172,107 | ₩171,224 | ₩171,639 | -0.24% | 5.8만 |
|---|
| 2026.03.19 | ₩171,170 | ₩173,298 | ₩170,983 | ₩172,870 | +0.99% | 5.2만 |
|---|
| 2026.03.18 | ₩171,197 | ₩171,706 | ₩170,809 | ₩170,836 | -0.21% | 1.8만 |
|---|
| 2026.03.17 | ₩171,746 | ₩171,960 | ₩171,625 | ₩171,826 | +0.05% | 3.8만 |
|---|
| 2026.03.16 | ₩170,956 | ₩171,585 | ₩170,956 | ₩171,492 | +0.31% | 1.9만 |
|---|
| 2026.03.13 | ₩170,742 | ₩170,889 | ₩170,127 | ₩170,127 | -0.36% | 1.7만 |
|---|
| 2026.03.12 | ₩172,107 | ₩172,107 | ₩171,679 | ₩171,679 | -0.25% | 1.6만 |
|---|
| 2026.03.11 | ₩172,576 | ₩172,709 | ₩172,482 | ₩172,616 | +0.02% | 4.7천 |
|---|
| 2026.03.10 | ₩173,164 | ₩173,258 | ₩172,522 | ₩172,616 | -0.32% | 3만 |
|---|
| 2026.03.09 | ₩172,080 | ₩172,870 | ₩171,759 | ₩172,763 | +0.40% | 1.9만 |
|---|
| 2026.03.06 | ₩171,518 | ₩172,375 | ₩171,492 | ₩172,174 | +0.38% | 1.1만 |
|---|
| 2026.03.05 | ₩171,532 | ₩171,759 | ₩170,983 | ₩171,759 | +0.13% | 9.9천 |
|---|
| 2026.03.04 | ₩171,746 | ₩172,107 | ₩171,706 | ₩172,107 | +0.21% | 8.9천 |
|---|
| 2026.03.03 | ₩171,037 | ₩171,840 | ₩170,689 | ₩171,746 | +0.41% | 2.4만 |
|---|
| 2026.03.02 | ₩172,174 | ₩172,683 | ₩171,853 | ₩172,321 | +0.09% | 1.9만 |
|---|
| 2026.02.27 | ₩173,352 | ₩173,579 | ₩173,124 | ₩173,579 | +0.13% | 8.7천 |
|---|
| 2026.02.26 | ₩174,449 | ₩174,449 | ₩173,218 | ₩173,713 | -0.42% | 9천 |
|---|
| 2026.02.25 | ₩173,994 | ₩174,529 | ₩173,994 | ₩174,489 | +0.28% | 7.6천 |
|---|
| 2026.02.24 | ₩173,900 | ₩174,101 | ₩173,793 | ₩173,793 | -0.06% | 7.9천 |
|---|
| 2026.02.23 | ₩173,994 | ₩173,994 | ₩173,633 | ₩173,633 | -0.21% | 4천 |
|---|
| 2026.02.20 | ₩173,378 | ₩173,874 | ₩173,378 | ₩173,392 | +0.01% | 1.4만 |
|---|
| 2026.02.19 | ₩172,977 | ₩173,231 | ₩172,977 | ₩173,205 | +0.13% | 4.5천 |
|---|
| 2026.02.18 | ₩174,288 | ₩174,288 | ₩173,700 | ₩173,700 | -0.34% | 3.1천 |
|---|
| 2026.02.17 | ₩174,007 | ₩174,516 | ₩173,793 | ₩174,516 | +0.29% | 5.7천 |
|---|
| 2026.02.13 | ₩175,185 | ₩175,694 | ₩175,118 | ₩175,667 | +0.27% | 5.3천 |
|---|
| 2026.02.12 | ₩175,734 | ₩175,787 | ₩175,051 | ₩175,212 | -0.30% | 1만 |
|---|
| 2026.02.11 | ₩175,640 | ₩175,667 | ₩175,252 | ₩175,252 | -0.22% | 3.8천 |
|---|
| 2026.02.10 | ₩176,135 | ₩176,135 | ₩175,466 | ₩175,533 | -0.34% | 4.7천 |
|---|
| 2026.02.09 | ₩175,546 | ₩176,175 | ₩175,453 | ₩176,175 | +0.36% | 7.8천 |
|---|
| 2026.02.06 | ₩174,851 | ₩175,158 | ₩174,851 | ₩175,132 | +0.16% | 7.5천 |
|---|
| 2026.02.05 | ₩174,275 | ₩174,302 | ₩173,860 | ₩174,168 | -0.06% | 6.6천 |
|---|
| 2026.02.04 | ₩176,135 | ₩176,135 | ₩175,439 | ₩175,506 | -0.36% | 1.2만 |
|---|
| 2026.02.03 | ₩175,774 | ₩176,202 | ₩175,760 | ₩176,122 | +0.20% | 5천 |
|---|
| 2026.02.02 | ₩175,372 | ₩175,707 | ₩175,306 | ₩175,707 | +0.19% | 2만 |
|---|
| 2026.01.30 | ₩177,045 | ₩177,166 | ₩176,162 | ₩176,162 | -0.50% | 9.1천 |
|---|
| 2026.01.29 | ₩178,062 | ₩178,129 | ₩177,139 | ₩177,808 | -0.14% | 1.6만 |
|---|
| 2026.01.28 | ₩177,514 | ₩177,688 | ₩177,139 | ₩177,688 | +0.10% | 2.8만 |
|---|
| 2026.01.27 | ₩176,885 | ₩178,102 | ₩176,885 | ₩178,102 | +0.69% | 1.7만 |
|---|
| 2026.01.26 | ₩176,095 | ₩176,470 | ₩176,028 | ₩176,122 | +0.02% | 9만 |
|---|
| 2026.01.23 | ₩174,115 | ₩175,493 | ₩174,088 | ₩175,493 | +0.79% | 1.1만 |
|---|
| 2026.01.22 | ₩173,057 | ₩173,767 | ₩173,057 | ₩173,700 | +0.37% | 7.2천 |
|---|
| 2026.01.21 | ₩173,151 | ₩173,151 | ₩172,455 | ₩172,763 | -0.22% | 2만 |
|---|
| 2026.01.20 | ₩173,044 | ₩173,392 | ₩172,790 | ₩172,883 | -0.09% | 1만 |
|---|
| 2026.01.16 | ₩172,361 | ₩172,388 | ₩172,067 | ₩172,174 | -0.11% | 1.4만 |
|---|
| 2026.01.15 | ₩171,987 | ₩172,268 | ₩171,987 | ₩172,094 | +0.06% | 5.4천 |
|---|
| 2026.01.14 | ₩173,178 | ₩173,178 | ₩172,763 | ₩172,830 | -0.20% | 2.5천 |
|---|
| 2026.01.13 | ₩173,298 | ₩173,298 | ₩172,750 | ₩172,776 | -0.30% | 3.7천 |
|---|
| 2026.01.12 | ₩173,231 | ₩173,352 | ₩173,151 | ₩173,231 | 0.00% | 8.2천 |
|---|
| 2026.01.09 | ₩172,469 | ₩172,535 | ₩172,295 | ₩172,442 | -0.02% | 3.8천 |
|---|
| 2026.01.08 | ₩172,642 | ₩172,816 | ₩172,642 | ₩172,816 | +0.10% | 2.5천 |
|---|
| 2026.01.07 | ₩173,432 | ₩173,432 | ₩173,124 | ₩173,124 | -0.18% | 1.6천 |
|---|
| 2026.01.06 | ₩173,820 | ₩174,034 | ₩173,512 | ₩173,606 | -0.12% | 1.3만 |
|---|
| 2026.01.05 | ₩173,111 | ₩174,168 | ₩173,097 | ₩174,168 | +0.61% | 5.8천 |
|---|
| 2026.01.02 | ₩173,459 | ₩173,526 | ₩172,923 | ₩172,977 | -0.28% | 7.9천 |
|---|
| 2025.12.31 | ₩172,883 | ₩173,633 | ₩172,629 | ₩173,633 | +0.43% | 4.3천 |
|---|
| 2025.12.30 | ₩173,579 | ₩173,579 | ₩173,298 | ₩173,365 | -0.12% | 2.4천 |
|---|
| 2025.12.29 | ₩173,994 | ₩173,994 | ₩173,700 | ₩173,941 | -0.03% | 3.5천 |
|---|
| 2025.12.26 | ₩174,034 | ₩174,034 | ₩173,633 | ₩173,847 | -0.11% | 4.3천 |
|---|
| 2025.12.24 | ₩173,874 | ₩173,887 | ₩173,753 | ₩173,753 | -0.07% | 5.7천 |
|---|
| 2025.12.23 | ₩173,753 | ₩173,780 | ₩173,459 | ₩173,767 | +0.01% | 2.2만 |
|---|
| 2025.12.22 | ₩173,084 | ₩173,432 | ₩173,084 | ₩173,325 | +0.14% | 1.6만 |
|---|
| 2025.12.19 | ₩172,228 | ₩172,321 | ₩171,960 | ₩172,147 | -0.05% | 4.1천 |
|---|
| 2025.12.18 | ₩172,683 | ₩172,709 | ₩172,134 | ₩172,268 | -0.24% | 6.5천 |
|---|
| 2025.12.17 | ₩171,799 | ₩172,509 | ₩171,799 | ₩172,174 | +0.22% | 8.6천 |
|---|
| 2025.12.16 | ₩172,803 | ₩172,937 | ₩172,442 | ₩172,776 | -0.02% | 1.9만 |
|---|
| 2025.12.15 | ₩172,295 | ₩172,428 | ₩171,933 | ₩172,107 | -0.11% | 1.4만 |
|---|
| 2025.12.12 | ₩172,027 | ₩172,054 | ₩171,706 | ₩171,973 | -0.03% | 7.4천 |
|---|
| 2025.12.11 | ₩172,629 | ₩172,736 | ₩172,241 | ₩172,241 | -0.22% | 1.2만 |
|---|
| 2025.12.10 | ₩171,492 | ₩172,174 | ₩171,344 | ₩172,174 | +0.40% | 2.7만 |
|---|
| 2025.12.09 | ₩171,237 | ₩171,237 | ₩170,970 | ₩171,037 | -0.12% | 7.7천 |
|---|
| 2025.12.08 | ₩171,492 | ₩171,492 | ₩171,184 | ₩171,358 | -0.08% | 2.8천 |
|---|
| 2025.12.05 | ₩171,759 | ₩171,759 | ₩171,264 | ₩171,425 | -0.19% | 1.3만 |
|---|
| 2025.12.04 | ₩171,866 | ₩171,973 | ₩171,371 | ₩171,371 | -0.29% | 6.2천 |
|---|
| 2025.12.03 | ₩171,077 | ₩171,692 | ₩171,077 | ₩171,625 | +0.32% | 1.5만 |
|---|
| 2025.12.02 | ₩169,739 | ₩169,859 | ₩169,498 | ₩169,859 | +0.07% | 3.2천 |
|---|
| 2025.12.01 | ₩170,301 | ₩170,408 | ₩169,792 | ₩169,846 | -0.27% | 8.7천 |
|---|
| 2025.11.28 | ₩170,180 | ₩170,635 | ₩170,180 | ₩170,434 | +0.15% | 3.5천 |
|---|
| 2025.11.26 | ₩170,153 | ₩170,434 | ₩170,153 | ₩170,408 | +0.15% | 8.2천 |
|---|
| 2025.11.25 | ₩169,605 | ₩170,020 | ₩169,404 | ₩169,417 | -0.11% | 1.1만 |
|---|
| 2025.11.24 | ₩168,467 | ₩168,976 | ₩168,427 | ₩168,775 | +0.18% | 5.5천 |
|---|
| 2025.11.21 | ₩168,240 | ₩168,708 | ₩168,240 | ₩168,668 | +0.25% | 9.3천 |
|---|
| 2025.11.20 | ₩168,641 | ₩168,641 | ₩168,186 | ₩168,213 | -0.25% | 4.3천 |
|---|
| 2025.11.19 | ₩168,708 | ₩168,788 | ₩167,878 | ₩167,905 | -0.48% | 1.5만 |
|---|
| 2025.11.18 | ₩169,337 | ₩169,377 | ₩169,123 | ₩169,190 | -0.09% | 6.2천 |
|---|
| 2025.11.17 | ₩169,444 | ₩169,551 | ₩169,177 | ₩169,257 | -0.11% | 1.3만 |
|---|
| 2025.11.14 | ₩169,471 | ₩169,471 | ₩168,949 | ₩169,404 | -0.04% | 4.7천 |
|---|
| 2025.11.13 | ₩169,632 | ₩169,953 | ₩169,404 | ₩169,618 | -0.01% | 1.9만 |
|---|
| 2025.11.12 | ₩168,481 | ₩169,016 | ₩168,481 | ₩168,909 | +0.25% | 3.6천 |
|---|
| 2025.11.11 | ₩169,538 | ₩169,538 | ₩169,297 | ₩169,297 | -0.14% | 6.6천 |
|---|
| 2025.11.10 | ₩169,297 | ₩169,565 | ₩169,083 | ₩169,565 | +0.16% | 7.2천 |
|---|
| 2025.11.07 | ₩168,949 | ₩169,404 | ₩168,949 | ₩169,257 | +0.18% | 5천 |
|---|
| 2025.11.06 | ₩168,400 | ₩169,003 | ₩168,253 | ₩168,895 | +0.29% | 5.5천 |
|---|
| 2025.11.05 | ₩167,477 | ₩167,825 | ₩167,477 | ₩167,825 | +0.21% | 1.2만 |
|---|
| 2025.11.04 | ₩167,704 | ₩167,798 | ₩167,303 | ₩167,383 | -0.19% | 1.8만 |
|---|
| 2025.11.03 | ₩168,708 | ₩169,177 | ₩168,400 | ₩168,922 | +0.13% | 10만 |
|---|
| 2025.10.31 | ₩168,802 | ₩169,337 | ₩168,802 | ₩169,203 | +0.24% | 7.5천 |
|---|
| 2025.10.30 | ₩169,230 | ₩169,739 | ₩169,203 | ₩169,270 | +0.02% | 3.5천 |
|---|
| 2025.10.29 | ₩170,247 | ₩170,488 | ₩169,377 | ₩169,899 | -0.20% | 1.5만 |
|---|
| 2025.10.28 | ₩170,823 | ₩171,157 | ₩170,622 | ₩170,930 | +0.06% | 5.4천 |
|---|
| 2025.10.27 | ₩171,773 | ₩171,773 | ₩171,599 | ₩171,732 | -0.02% | 6.7천 |
|---|
| 2025.10.24 | ₩171,826 | ₩171,826 | ₩171,184 | ₩171,371 | -0.26% | 9.4천 |
|---|
| 2025.10.23 | ₩171,813 | ₩171,813 | ₩171,344 | ₩171,518 | -0.17% | 7.3천 |
|---|
| 2025.10.22 | ₩171,652 | ₩172,187 | ₩171,652 | ₩171,973 | +0.19% | 3.6만 |
|---|
| 2025.10.21 | ₩172,254 | ₩172,348 | ₩172,067 | ₩172,134 | -0.07% | 6.9천 |
|---|
| 2025.10.20 | ₩172,723 | ₩172,790 | ₩172,509 | ₩172,549 | -0.10% | 1.4만 |
|---|
| 2025.10.17 | ₩172,683 | ₩172,910 | ₩172,321 | ₩172,910 | +0.13% | 1.3만 |
|---|
| 2025.10.16 | ₩172,843 | ₩172,964 | ₩172,683 | ₩172,897 | +0.03% | 5.3만 |
|---|
| 2025.10.15 | ₩171,599 | ₩172,321 | ₩171,599 | ₩172,268 | +0.39% | 2.4만 |
|---|
| 2025.10.14 | ₩170,943 | ₩171,492 | ₩170,889 | ₩171,465 | +0.31% | 1.1만 |
|---|
| 2025.10.13 | ₩171,478 | ₩171,625 | ₩171,398 | ₩171,585 | +0.06% | 7.4천 |
|---|
| 2025.10.10 | ₩170,836 | ₩171,826 | ₩170,689 | ₩171,692 | +0.50% | 1.6만 |
|---|