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 | ₩170,498 | ₩170,700 | ₩170,498 | ₩170,700 | +0.12% | 1.6천 |
| 2026.10.08 | ₩170,378 | ₩170,565 | ₩170,257 | ₩170,565 | +0.11% | 1.7만 |
| 2026.10.07 | ₩170,150 | ₩170,512 | ₩170,150 | ₩170,378 | +0.13% | 1.5천 |
| 2026.10.06 | ₩171,196 | ₩171,263 | ₩171,089 | ₩171,156 | -0.02% | 5.6만 |
| 2026.10.05 | ₩170,176 | ₩170,619 | ₩170,150 | ₩170,512 | +0.20% | 6.7만 |
| 2026.10.02 | ₩170,471 | ₩171,008 | ₩170,458 | ₩170,700 | +0.13% | 4.4천 |
| 2026.10.01 | ₩170,378 | ₩170,780 | ₩170,015 | ₩170,136 | -0.14% | 1.3만 |
| 2026.09.30 | ₩171,531 | ₩171,531 | ₩171,021 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,209 |
| -0.19% |
| 2.8만 |
| 2026.09.29 | ₩170,713 | ₩170,995 | ₩170,445 | ₩170,834 | +0.07% | 4만 |
|---|
| 2026.09.28 | ₩171,102 | ₩171,437 | ₩171,035 | ₩171,035 | -0.04% | 3.1만 |
|---|
| 2026.09.25 | ₩171,062 | ₩171,250 | ₩170,767 | ₩171,115 | +0.03% | 2만 |
|---|
| 2026.09.24 | ₩170,552 | ₩170,847 | ₩170,512 | ₩170,592 | +0.02% | 3.2만 |
|---|
| 2026.09.23 | ₩171,451 | ₩171,451 | ₩170,740 | ₩170,847 | -0.35% | 3.3만 |
|---|
| 2026.09.22 | ₩172,349 | ₩172,645 | ₩171,934 | ₩172,148 | -0.12% | 5.3만 |
|---|
| 2026.09.21 | ₩172,832 | ₩172,832 | ₩172,390 | ₩172,457 | -0.22% | 3.9만 |
|---|
| 2026.09.18 | ₩172,189 | ₩172,993 | ₩172,121 | ₩172,765 | +0.33% | 1.1만 |
|---|
| 2026.09.17 | ₩172,537 | ₩172,591 | ₩172,028 | ₩172,282 | -0.15% | 2.5만 |
|---|
| 2026.09.16 | ₩173,557 | ₩173,637 | ₩172,564 | ₩172,631 | -0.53% | 1.6만 |
|---|
| 2026.09.15 | ₩173,892 | ₩174,040 | ₩173,758 | ₩173,839 | -0.03% | 2.6만 |
|---|
| 2026.09.14 | ₩173,812 | ₩174,241 | ₩173,731 | ₩174,160 | +0.20% | 2.5만 |
|---|
| 2026.09.11 | ₩174,375 | ₩174,482 | ₩174,321 | ₩174,415 | +0.02% | 18.8만 |
|---|
| 2026.09.10 | ₩174,093 | ₩174,456 | ₩174,093 | ₩174,187 | +0.05% | 5.1천 |
|---|
| 2026.09.09 | ₩174,858 | ₩174,871 | ₩174,617 | ₩174,657 | -0.12% | 9.1천 |
|---|
| 2026.09.08 | ₩174,724 | ₩174,737 | ₩174,509 | ₩174,536 | -0.11% | 7.6천 |
|---|
| 2026.09.04 | ₩174,147 | ₩174,295 | ₩174,120 | ₩174,254 | +0.06% | 6천 |
|---|
| 2026.09.03 | ₩174,093 | ₩174,496 | ₩173,999 | ₩174,348 | +0.15% | 8천 |
|---|
| 2026.09.02 | ₩174,013 | ₩174,026 | ₩173,785 | ₩173,798 | -0.12% | 5.3천 |
|---|
| 2026.09.01 | ₩174,456 | ₩174,576 | ₩174,134 | ₩174,134 | -0.18% | 4.1천 |
|---|
| 2026.08.31 | ₩174,724 | ₩174,979 | ₩174,724 | ₩174,885 | +0.09% | 6천 |
|---|
| 2026.08.28 | ₩175,260 | ₩175,260 | ₩174,657 | ₩174,684 | -0.33% | 7.7천 |
|---|
| 2026.08.27 | ₩175,448 | ₩175,448 | ₩175,314 | ₩175,328 | -0.07% | 1천 |
|---|
| 2026.08.26 | ₩175,542 | ₩175,542 | ₩175,314 | ₩175,395 | -0.08% | 4.2천 |
|---|
| 2026.08.25 | ₩176,038 | ₩176,226 | ₩175,891 | ₩176,226 | +0.11% | 6천 |
|---|
| 2026.08.24 | ₩176,038 | ₩176,079 | ₩175,824 | ₩175,837 | -0.11% | 5.5천 |
|---|
| 2026.08.21 | ₩175,891 | ₩176,052 | ₩175,730 | ₩176,012 | +0.07% | 5.9천 |
|---|
| 2026.08.20 | ₩175,931 | ₩175,945 | ₩175,717 | ₩175,770 | -0.09% | 4.3천 |
|---|
| 2026.08.19 | ₩175,690 | ₩175,703 | ₩175,341 | ₩175,488 | -0.11% | 3.5천 |
|---|
| 2026.08.18 | ₩174,670 | ₩174,670 | ₩174,549 | ₩174,549 | -0.07% | 700 |
|---|
| 2026.08.17 | ₩174,871 | ₩174,925 | ₩174,617 | ₩174,657 | -0.12% | 3.2천 |
|---|
| 2026.08.14 | ₩174,617 | ₩174,858 | ₩174,469 | ₩174,509 | -0.06% | 6.2천 |
|---|
| 2026.08.13 | ₩174,080 | ₩174,174 | ₩173,879 | ₩173,879 | -0.12% | 4.6천 |
|---|
| 2026.08.12 | ₩174,482 | ₩174,482 | ₩174,026 | ₩174,026 | -0.26% | 1.2천 |
|---|
| 2026.08.11 | ₩174,040 | ₩174,160 | ₩174,040 | ₩174,134 | +0.05% | 2.8천 |
|---|
| 2026.08.10 | ₩174,067 | ₩174,402 | ₩174,026 | ₩174,134 | +0.04% | 2.2만 |
|---|
| 2026.08.07 | ₩173,839 | ₩174,013 | ₩173,771 | ₩173,986 | +0.08% | 9천 |
|---|
| 2026.08.06 | ₩173,691 | ₩173,718 | ₩173,369 | ₩173,409 | -0.16% | 9.6천 |
|---|
| 2026.08.05 | ₩173,610 | ₩173,704 | ₩173,463 | ₩173,610 | 0.00% | 8.1천 |
|---|
| 2026.08.04 | ₩173,315 | ₩173,382 | ₩173,221 | ₩173,382 | +0.04% | 3.7천 |
|---|
| 2026.08.03 | ₩173,543 | ₩173,543 | ₩172,967 | ₩173,114 | -0.25% | 4.8천 |
|---|
| 2026.07.31 | ₩173,382 | ₩174,013 | ₩172,980 | ₩173,959 | +0.33% | 1.6만 |
|---|
| 2026.07.30 | ₩173,047 | ₩173,865 | ₩173,047 | ₩173,839 | +0.46% | 2.7천 |
|---|
| 2026.07.29 | ₩171,491 | ₩172,578 | ₩170,176 | ₩172,296 | +0.47% | 7.9천 |
|---|
| 2026.07.28 | ₩171,585 | ₩171,625 | ₩171,397 | ₩171,491 | -0.05% | 6.8천 |
|---|
| 2026.07.27 | ₩171,773 | ₩171,840 | ₩171,464 | ₩171,531 | -0.14% | 1.4만 |
|---|
| 2026.07.24 | ₩171,853 | ₩172,229 | ₩171,840 | ₩171,840 | -0.01% | 7.7만 |
|---|
| 2026.07.23 | ₩171,960 | ₩171,974 | ₩171,679 | ₩171,893 | -0.04% | 4.6만 |
|---|
| 2026.07.22 | ₩172,631 | ₩172,779 | ₩172,470 | ₩172,510 | -0.07% | 1.3만 |
|---|
| 2026.07.21 | ₩172,564 | ₩172,846 | ₩172,323 | ₩172,645 | +0.05% | 9.9만 |
|---|
| 2026.07.20 | ₩173,597 | ₩173,597 | ₩173,154 | ₩173,315 | -0.16% | 1.2만 |
|---|
| 2026.07.17 | ₩173,289 | ₩173,597 | ₩173,289 | ₩173,597 | +0.18% | 6.8천 |
|---|
| 2026.07.16 | ₩174,241 | ₩174,281 | ₩173,624 | ₩173,771 | -0.27% | 2.3만 |
|---|
| 2026.07.15 | ₩173,195 | ₩174,670 | ₩173,195 | ₩174,563 | +0.79% | 1.9만 |
|---|
| 2026.07.14 | ₩172,792 | ₩173,034 | ₩172,390 | ₩172,631 | -0.09% | 3.5만 |
|---|
| 2026.07.13 | ₩172,510 | ₩172,510 | ₩171,987 | ₩172,121 | -0.23% | 1.5만 |
|---|
| 2026.07.10 | ₩172,886 | ₩173,007 | ₩172,671 | ₩172,752 | -0.08% | 2.4만 |
|---|
| 2026.07.09 | ₩172,712 | ₩172,940 | ₩172,604 | ₩172,859 | +0.09% | 2.5만 |
|---|
| 2026.07.08 | ₩172,229 | ₩172,806 | ₩172,229 | ₩172,739 | +0.30% | 3.9만 |
|---|
| 2026.07.07 | ₩172,349 | ₩172,510 | ₩172,095 | ₩172,175 | -0.10% | 2.2만 |
|---|
| 2026.07.06 | ₩172,108 | ₩172,658 | ₩171,719 | ₩171,719 | -0.23% | 39.2만 |
|---|
| 2026.07.02 | ₩172,215 | ₩172,403 | ₩171,934 | ₩171,960 | -0.15% | 3.5만 |
|---|
| 2026.07.01 | ₩170,995 | ₩171,182 | ₩170,941 | ₩171,115 | +0.07% | 1.1만 |
|---|
| 2026.06.30 | ₩170,686 | ₩171,290 | ₩170,659 | ₩171,223 | +0.31% | 1.5만 |
|---|
| 2026.06.29 | ₩170,874 | ₩171,142 | ₩170,753 | ₩171,129 | +0.15% | 2만 |
|---|
| 2026.06.26 | ₩170,539 | ₩170,646 | ₩170,270 | ₩170,324 | -0.13% | 3.4천 |
|---|
| 2026.06.25 | ₩170,243 | ₩170,552 | ₩170,203 | ₩170,337 | +0.06% | 3.7천 |
|---|
| 2026.06.24 | ₩169,801 | ₩170,150 | ₩169,573 | ₩169,801 | 0.00% | 4.5천 |
|---|
| 2026.06.23 | ₩170,458 | ₩170,565 | ₩170,056 | ₩170,257 | -0.12% | 1.3만 |
|---|
| 2026.06.22 | ₩170,928 | ₩171,156 | ₩170,793 | ₩170,887 | -0.02% | 1.4만 |
|---|
| 2026.06.18 | ₩170,753 | ₩170,901 | ₩170,150 | ₩170,270 | -0.28% | 1.6만 |
|---|
| 2026.06.17 | ₩172,832 | ₩172,846 | ₩171,115 | ₩171,330 | -0.87% | 9.7천 |
|---|
| 2026.06.16 | ₩172,993 | ₩173,302 | ₩172,993 | ₩173,114 | +0.07% | 3.4천 |
|---|
| 2026.06.15 | ₩173,275 | ₩173,329 | ₩172,967 | ₩172,967 | -0.18% | 5.3천 |
|---|
| 2026.06.12 | ₩172,859 | ₩173,101 | ₩172,765 | ₩172,886 | +0.02% | 1.2만 |
|---|
| 2026.06.11 | ₩172,162 | ₩173,047 | ₩171,907 | ₩173,047 | +0.51% | 1.4만 |
|---|
| 2026.06.10 | ₩172,913 | ₩172,913 | ₩172,323 | ₩172,443 | -0.27% | 1.7만 |
|---|
| 2026.06.09 | ₩172,739 | ₩172,886 | ₩172,256 | ₩172,537 | -0.12% | 1.7만 |
|---|
| 2026.06.08 | ₩172,202 | ₩172,202 | ₩171,920 | ₩171,974 | -0.13% | 1.3만 |
|---|
| 2026.06.05 | ₩172,712 | ₩172,712 | ₩171,826 | ₩171,880 | -0.48% | 1만 |
|---|
| 2026.06.04 | ₩173,423 | ₩173,423 | ₩172,993 | ₩172,993 | -0.25% | 1.8천 |
|---|
| 2026.06.03 | ₩173,074 | ₩173,154 | ₩172,846 | ₩172,926 | -0.09% | 1.4만 |
|---|
| 2026.06.02 | ₩173,678 | ₩173,745 | ₩173,396 | ₩173,530 | -0.08% | 1.3만 |
|---|
| 2026.06.01 | ₩173,074 | ₩173,597 | ₩172,806 | ₩173,449 | +0.22% | 1.1만 |
|---|
| 2026.05.29 | ₩173,517 | ₩173,946 | ₩173,423 | ₩173,785 | +0.15% | 1.3만 |
|---|
| 2026.05.28 | ₩173,181 | ₩173,543 | ₩173,114 | ₩173,436 | +0.15% | 1.6만 |
|---|
| 2026.05.27 | ₩173,530 | ₩173,597 | ₩173,141 | ₩173,275 | -0.15% | 8.9천 |
|---|
| 2026.05.26 | ₩173,718 | ₩173,745 | ₩173,423 | ₩173,517 | -0.12% | 6.1천 |
|---|
| 2026.05.22 | ₩173,154 | ₩173,503 | ₩173,154 | ₩173,382 | +0.13% | 1.8만 |
|---|
| 2026.05.21 | ₩172,886 | ₩173,449 | ₩172,819 | ₩173,289 | +0.23% | 1.3만 |
|---|
| 2026.05.20 | ₩172,792 | ₩173,610 | ₩172,631 | ₩173,329 | +0.31% | 2.3만 |
|---|
| 2026.05.19 | ₩172,739 | ₩172,980 | ₩172,618 | ₩172,819 | +0.05% | 1.3만 |
|---|
| 2026.05.18 | ₩172,725 | ₩173,436 | ₩172,564 | ₩173,181 | +0.26% | 8.8만 |
|---|
| 2026.05.15 | ₩172,229 | ₩172,323 | ₩171,692 | ₩171,719 | -0.30% | 22.1만 |
|---|
| 2026.05.14 | ₩174,134 | ₩174,295 | ₩172,779 | ₩172,806 | -0.76% | 10.7만 |
|---|
| 2026.05.13 | ₩174,120 | ₩174,469 | ₩174,120 | ₩174,442 | +0.18% | 8.4만 |
|---|
| 2026.05.12 | ₩174,389 | ₩174,724 | ₩174,160 | ₩174,643 | +0.15% | 23.8만 |
|---|
| 2026.05.11 | ₩175,717 | ₩176,079 | ₩175,609 | ₩175,636 | -0.05% | 2.1만 |
|---|
| 2026.05.08 | ₩175,703 | ₩175,717 | ₩175,542 | ₩175,703 | 0.00% | 5.3천 |
|---|
| 2026.05.07 | ₩175,663 | ₩175,743 | ₩174,831 | ₩174,871 | -0.45% | 3.7만 |
|---|
| 2026.05.06 | ₩175,341 | ₩175,502 | ₩175,167 | ₩175,207 | -0.08% | 3.1만 |
|---|
| 2026.05.05 | ₩174,670 | ₩175,046 | ₩174,590 | ₩174,603 | -0.04% | 8.9천 |
|---|
| 2026.05.04 | ₩174,791 | ₩174,858 | ₩174,214 | ₩174,549 | -0.14% | 2.8만 |
|---|
| 2026.05.01 | ₩175,623 | ₩175,931 | ₩174,952 | ₩174,965 | -0.37% | 5.6만 |
|---|
| 2026.04.30 | ₩174,442 | ₩175,717 | ₩174,442 | ₩175,569 | +0.65% | 3만 |
|---|
| 2026.04.29 | ₩174,174 | ₩174,281 | ₩173,771 | ₩173,986 | -0.11% | 5.4만 |
|---|
| 2026.04.28 | ₩174,134 | ₩174,536 | ₩174,134 | ₩174,509 | +0.22% | 1.2만 |
|---|
| 2026.04.27 | ₩174,952 | ₩175,073 | ₩174,670 | ₩174,684 | -0.15% | 2.8만 |
|---|
| 2026.04.24 | ₩174,093 | ₩174,724 | ₩174,093 | ₩174,724 | +0.36% | 4.1만 |
|---|
| 2026.04.23 | ₩174,147 | ₩174,429 | ₩173,637 | ₩173,798 | -0.20% | 5.2만 |
|---|
| 2026.04.22 | ₩174,321 | ₩174,482 | ₩174,201 | ₩174,268 | -0.03% | 1.7만 |
|---|
| 2026.04.21 | ₩174,509 | ₩174,657 | ₩173,852 | ₩173,973 | -0.31% | 13.1만 |
|---|
| 2026.04.20 | ₩174,482 | ₩174,737 | ₩174,295 | ₩174,563 | +0.05% | 2.4만 |
|---|
| 2026.04.17 | ₩175,193 | ₩175,193 | ₩174,375 | ₩174,375 | -0.47% | 1.4만 |
|---|
| 2026.04.16 | ₩174,778 | ₩174,778 | ₩174,442 | ₩174,549 | -0.13% | 8.4천 |
|---|
| 2026.04.15 | ₩174,992 | ₩175,153 | ₩174,885 | ₩175,059 | +0.04% | 1.8만 |
|---|
| 2026.04.14 | ₩175,019 | ₩175,247 | ₩174,885 | ₩174,992 | -0.02% | 3.7만 |
|---|
| 2026.04.13 | ₩173,423 | ₩174,241 | ₩173,423 | ₩174,201 | +0.45% | 2.6만 |
|---|
| 2026.04.10 | ₩173,678 | ₩173,758 | ₩173,463 | ₩173,704 | +0.02% | 9.7천 |
|---|
| 2026.04.09 | ₩173,074 | ₩173,490 | ₩172,806 | ₩173,221 | +0.09% | 1.9만 |
|---|
| 2026.04.08 | ₩173,584 | ₩173,584 | ₩172,658 | ₩172,926 | -0.38% | 1.2만 |
|---|
| 2026.04.07 | ₩171,021 | ₩171,384 | ₩170,700 | ₩171,276 | +0.15% | 3만 |
|---|
| 2026.04.06 | ₩170,860 | ₩170,954 | ₩170,485 | ₩170,592 | -0.16% | 2.5만 |
|---|
| 2026.04.02 | ₩170,391 | ₩170,753 | ₩170,310 | ₩170,431 | +0.02% | 1.6만 |
|---|
| 2026.04.01 | ₩171,706 | ₩171,947 | ₩171,384 | ₩171,410 | -0.17% | 2만 |
|---|
| 2026.03.31 | ₩170,995 | ₩171,223 | ₩170,082 | ₩170,834 | -0.09% | 7.7만 |
|---|
| 2026.03.30 | ₩170,659 | ₩170,659 | ₩170,109 | ₩170,203 | -0.27% | 1.3만 |
|---|
| 2026.03.27 | ₩171,504 | ₩171,987 | ₩171,209 | ₩171,290 | -0.13% | 1.6만 |
|---|
| 2026.03.26 | ₩172,256 | ₩172,645 | ₩171,853 | ₩171,867 | -0.23% | 1.9만 |
|---|
| 2026.03.25 | ₩172,792 | ₩172,792 | ₩172,417 | ₩172,484 | -0.18% | 3.2만 |
|---|
| 2026.03.24 | ₩172,510 | ₩173,181 | ₩172,282 | ₩172,685 | +0.10% | 5.4만 |
|---|
| 2026.03.23 | ₩172,846 | ₩173,919 | ₩172,792 | ₩173,302 | +0.26% | 3.9만 |
|---|
| 2026.03.20 | ₩172,470 | ₩172,524 | ₩171,639 | ₩172,054 | -0.24% | 5.8만 |
|---|
| 2026.03.19 | ₩171,585 | ₩173,718 | ₩171,397 | ₩173,289 | +0.99% | 5.2만 |
|---|
| 2026.03.18 | ₩171,612 | ₩172,121 | ₩171,223 | ₩171,250 | -0.21% | 1.8만 |
|---|
| 2026.03.17 | ₩172,162 | ₩172,376 | ₩172,041 | ₩172,242 | +0.05% | 3.8만 |
|---|
| 2026.03.16 | ₩171,370 | ₩172,001 | ₩171,370 | ₩171,907 | +0.31% | 1.9만 |
|---|
| 2026.03.13 | ₩171,156 | ₩171,303 | ₩170,539 | ₩170,539 | -0.36% | 1.7만 |
|---|
| 2026.03.12 | ₩172,524 | ₩172,524 | ₩172,095 | ₩172,095 | -0.25% | 1.6만 |
|---|
| 2026.03.11 | ₩172,993 | ₩173,128 | ₩172,899 | ₩173,034 | +0.02% | 4.7천 |
|---|
| 2026.03.10 | ₩173,584 | ₩173,678 | ₩172,940 | ₩173,034 | -0.32% | 3만 |
|---|
| 2026.03.09 | ₩172,497 | ₩173,289 | ₩172,175 | ₩173,181 | +0.40% | 1.9만 |
|---|
| 2026.03.06 | ₩171,934 | ₩172,792 | ₩171,907 | ₩172,591 | +0.38% | 1.1만 |
|---|
| 2026.03.05 | ₩171,947 | ₩172,175 | ₩171,397 | ₩172,175 | +0.13% | 9.9천 |
|---|
| 2026.03.04 | ₩172,162 | ₩172,524 | ₩172,121 | ₩172,524 | +0.21% | 8.9천 |
|---|
| 2026.03.03 | ₩171,451 | ₩172,256 | ₩171,102 | ₩172,162 | +0.41% | 2.4만 |
|---|
| 2026.03.02 | ₩172,591 | ₩173,101 | ₩172,269 | ₩172,739 | +0.09% | 1.9만 |
|---|
| 2026.02.27 | ₩173,771 | ₩173,999 | ₩173,543 | ₩173,999 | +0.13% | 8.7천 |
|---|
| 2026.02.26 | ₩174,871 | ₩174,871 | ₩173,637 | ₩174,134 | -0.42% | 9천 |
|---|
| 2026.02.25 | ₩174,415 | ₩174,952 | ₩174,415 | ₩174,912 | +0.28% | 7.6천 |
|---|
| 2026.02.24 | ₩174,321 | ₩174,523 | ₩174,214 | ₩174,214 | -0.06% | 7.9천 |
|---|
| 2026.02.23 | ₩174,415 | ₩174,415 | ₩174,053 | ₩174,053 | -0.21% | 4천 |
|---|
| 2026.02.20 | ₩173,798 | ₩174,295 | ₩173,798 | ₩173,812 | +0.01% | 1.4만 |
|---|
| 2026.02.19 | ₩173,396 | ₩173,651 | ₩173,396 | ₩173,624 | +0.13% | 4.5천 |
|---|
| 2026.02.18 | ₩174,710 | ₩174,710 | ₩174,120 | ₩174,120 | -0.34% | 3.1천 |
|---|
| 2026.02.17 | ₩174,429 | ₩174,938 | ₩174,214 | ₩174,938 | +0.29% | 5.7천 |
|---|
| 2026.02.13 | ₩175,609 | ₩176,119 | ₩175,542 | ₩176,092 | +0.27% | 5.3천 |
|---|
| 2026.02.12 | ₩176,159 | ₩176,213 | ₩175,475 | ₩175,636 | -0.30% | 1만 |
|---|
| 2026.02.11 | ₩176,065 | ₩176,092 | ₩175,676 | ₩175,676 | -0.22% | 3.8천 |
|---|
| 2026.02.10 | ₩176,562 | ₩176,562 | ₩175,891 | ₩175,958 | -0.34% | 4.7천 |
|---|
| 2026.02.09 | ₩175,971 | ₩176,602 | ₩175,878 | ₩176,602 | +0.36% | 7.8천 |
|---|
| 2026.02.06 | ₩175,274 | ₩175,582 | ₩175,274 | ₩175,556 | +0.16% | 7.5천 |
|---|
| 2026.02.05 | ₩174,697 | ₩174,724 | ₩174,281 | ₩174,590 | -0.06% | 6.6천 |
|---|
| 2026.02.04 | ₩176,562 | ₩176,562 | ₩175,864 | ₩175,931 | -0.36% | 1.2만 |
|---|
| 2026.02.03 | ₩176,199 | ₩176,629 | ₩176,186 | ₩176,548 | +0.20% | 5천 |
|---|
| 2026.02.02 | ₩175,797 | ₩176,132 | ₩175,730 | ₩176,132 | +0.19% | 2만 |
|---|
| 2026.01.30 | ₩177,474 | ₩177,595 | ₩176,588 | ₩176,588 | -0.50% | 9.1천 |
|---|
| 2026.01.29 | ₩178,493 | ₩178,560 | ₩177,568 | ₩178,238 | -0.14% | 1.6만 |
|---|
| 2026.01.28 | ₩177,943 | ₩178,118 | ₩177,568 | ₩178,118 | +0.10% | 2.8만 |
|---|
| 2026.01.27 | ₩177,313 | ₩178,534 | ₩177,313 | ₩178,534 | +0.69% | 1.7만 |
|---|
| 2026.01.26 | ₩176,521 | ₩176,897 | ₩176,454 | ₩176,548 | +0.02% | 9만 |
|---|
| 2026.01.23 | ₩174,536 | ₩175,918 | ₩174,509 | ₩175,918 | +0.79% | 1.1만 |
|---|
| 2026.01.22 | ₩173,476 | ₩174,187 | ₩173,476 | ₩174,120 | +0.37% | 7.2천 |
|---|
| 2026.01.21 | ₩173,570 | ₩173,570 | ₩172,873 | ₩173,181 | -0.22% | 2만 |
|---|
| 2026.01.20 | ₩173,463 | ₩173,812 | ₩173,208 | ₩173,302 | -0.09% | 1만 |
|---|
| 2026.01.16 | ₩172,779 | ₩172,806 | ₩172,484 | ₩172,591 | -0.11% | 1.4만 |
|---|
| 2026.01.15 | ₩172,403 | ₩172,685 | ₩172,403 | ₩172,510 | +0.06% | 5.4천 |
|---|
| 2026.01.14 | ₩173,597 | ₩173,597 | ₩173,181 | ₩173,248 | -0.20% | 2.5천 |
|---|
| 2026.01.13 | ₩173,718 | ₩173,718 | ₩173,168 | ₩173,195 | -0.30% | 3.7천 |
|---|
| 2026.01.12 | ₩173,651 | ₩173,771 | ₩173,570 | ₩173,651 | 0.00% | 8.2천 |
|---|
| 2026.01.09 | ₩172,886 | ₩172,953 | ₩172,712 | ₩172,859 | -0.02% | 3.8천 |
|---|
| 2026.01.08 | ₩173,060 | ₩173,235 | ₩173,060 | ₩173,235 | +0.10% | 2.5천 |
|---|
| 2026.01.07 | ₩173,852 | ₩173,852 | ₩173,543 | ₩173,543 | -0.18% | 1.6천 |
|---|
| 2026.01.06 | ₩174,241 | ₩174,456 | ₩173,932 | ₩174,026 | -0.12% | 1.3만 |
|---|
| 2026.01.05 | ₩173,530 | ₩174,590 | ₩173,517 | ₩174,590 | +0.61% | 5.8천 |
|---|
| 2026.01.02 | ₩173,879 | ₩173,946 | ₩173,342 | ₩173,396 | -0.28% | 7.9천 |
|---|
| 2025.12.31 | ₩173,302 | ₩174,053 | ₩173,047 | ₩174,053 | +0.43% | 4.3천 |
|---|
| 2025.12.30 | ₩173,999 | ₩173,999 | ₩173,718 | ₩173,785 | -0.12% | 2.4천 |
|---|
| 2025.12.29 | ₩174,415 | ₩174,415 | ₩174,120 | ₩174,362 | -0.03% | 3.5천 |
|---|
| 2025.12.26 | ₩174,456 | ₩174,456 | ₩174,053 | ₩174,268 | -0.11% | 4.3천 |
|---|
| 2025.12.24 | ₩174,295 | ₩174,308 | ₩174,174 | ₩174,174 | -0.07% | 5.7천 |
|---|
| 2025.12.23 | ₩174,174 | ₩174,201 | ₩173,879 | ₩174,187 | +0.01% | 2.2만 |
|---|
| 2025.12.22 | ₩173,503 | ₩173,852 | ₩173,503 | ₩173,745 | +0.14% | 1.6만 |
|---|
| 2025.12.19 | ₩172,645 | ₩172,739 | ₩172,376 | ₩172,564 | -0.05% | 4.1천 |
|---|
| 2025.12.18 | ₩173,101 | ₩173,128 | ₩172,551 | ₩172,685 | -0.24% | 6.5천 |
|---|
| 2025.12.17 | ₩172,215 | ₩172,926 | ₩172,215 | ₩172,591 | +0.22% | 8.6천 |
|---|
| 2025.12.16 | ₩173,221 | ₩173,356 | ₩172,859 | ₩173,195 | -0.02% | 1.9만 |
|---|
| 2025.12.15 | ₩172,712 | ₩172,846 | ₩172,349 | ₩172,524 | -0.11% | 1.4만 |
|---|
| 2025.12.12 | ₩172,443 | ₩172,470 | ₩172,121 | ₩172,390 | -0.03% | 7.4천 |
|---|
| 2025.12.11 | ₩173,047 | ₩173,154 | ₩172,658 | ₩172,658 | -0.22% | 1.2만 |
|---|
| 2025.12.10 | ₩171,907 | ₩172,591 | ₩171,759 | ₩172,591 | +0.40% | 2.7만 |
|---|
| 2025.12.09 | ₩171,652 | ₩171,652 | ₩171,384 | ₩171,451 | -0.12% | 7.7천 |
|---|
| 2025.12.08 | ₩171,907 | ₩171,907 | ₩171,598 | ₩171,773 | -0.08% | 2.8천 |
|---|
| 2025.12.05 | ₩172,175 | ₩172,175 | ₩171,679 | ₩171,840 | -0.19% | 1.3만 |
|---|
| 2025.12.04 | ₩172,282 | ₩172,390 | ₩171,786 | ₩171,786 | -0.29% | 6.2천 |
|---|
| 2025.12.03 | ₩171,491 | ₩172,108 | ₩171,491 | ₩172,041 | +0.32% | 1.5만 |
|---|
| 2025.12.02 | ₩170,150 | ₩170,270 | ₩169,908 | ₩170,270 | +0.07% | 3.2천 |
|---|
| 2025.12.01 | ₩170,713 | ₩170,820 | ₩170,203 | ₩170,257 | -0.27% | 8.7천 |
|---|
| 2025.11.28 | ₩170,592 | ₩171,048 | ₩170,592 | ₩170,847 | +0.15% | 3.5천 |
|---|
| 2025.11.26 | ₩170,565 | ₩170,847 | ₩170,565 | ₩170,820 | +0.15% | 8.2천 |
|---|
| 2025.11.25 | ₩170,015 | ₩170,431 | ₩169,814 | ₩169,828 | -0.11% | 1.1만 |
|---|
| 2025.11.24 | ₩168,875 | ₩169,385 | ₩168,835 | ₩169,184 | +0.18% | 5.5천 |
|---|
| 2025.11.21 | ₩168,647 | ₩169,117 | ₩168,647 | ₩169,076 | +0.25% | 9.3천 |
|---|
| 2025.11.20 | ₩169,050 | ₩169,050 | ₩168,593 | ₩168,620 | -0.25% | 4.3천 |
|---|
| 2025.11.19 | ₩169,117 | ₩169,197 | ₩168,285 | ₩168,312 | -0.48% | 1.5만 |
|---|
| 2025.11.18 | ₩169,747 | ₩169,787 | ₩169,532 | ₩169,600 | -0.09% | 6.2천 |
|---|
| 2025.11.17 | ₩169,854 | ₩169,962 | ₩169,586 | ₩169,667 | -0.11% | 1.3만 |
|---|
| 2025.11.14 | ₩169,881 | ₩169,881 | ₩169,358 | ₩169,814 | -0.04% | 4.7천 |
|---|
| 2025.11.13 | ₩170,042 | ₩170,364 | ₩169,814 | ₩170,029 | -0.01% | 1.9만 |
|---|
| 2025.11.12 | ₩168,889 | ₩169,425 | ₩168,889 | ₩169,318 | +0.25% | 3.6천 |
|---|
| 2025.11.11 | ₩169,948 | ₩169,948 | ₩169,707 | ₩169,707 | -0.14% | 6.6천 |
|---|
| 2025.11.10 | ₩169,707 | ₩169,975 | ₩169,492 | ₩169,975 | +0.16% | 7.2천 |
|---|
| 2025.11.07 | ₩169,358 | ₩169,814 | ₩169,358 | ₩169,667 | +0.18% | 5천 |
|---|
| 2025.11.06 | ₩168,808 | ₩169,412 | ₩168,661 | ₩169,304 | +0.29% | 5.5천 |
|---|
| 2025.11.05 | ₩167,882 | ₩168,231 | ₩167,882 | ₩168,231 | +0.21% | 1.2만 |
|---|
| 2025.11.04 | ₩168,111 | ₩168,204 | ₩167,708 | ₩167,789 | -0.19% | 1.8만 |
|---|
| 2025.11.03 | ₩169,117 | ₩169,586 | ₩168,808 | ₩169,331 | +0.13% | 10만 |
|---|
| 2025.10.31 | ₩169,211 | ₩169,747 | ₩169,211 | ₩169,613 | +0.24% | 7.5천 |
|---|
| 2025.10.30 | ₩169,640 | ₩170,150 | ₩169,613 | ₩169,680 | +0.02% | 3.5천 |
|---|
| 2025.10.29 | ₩170,659 | ₩170,901 | ₩169,787 | ₩170,310 | -0.20% | 1.5만 |
|---|
| 2025.10.28 | ₩171,236 | ₩171,571 | ₩171,035 | ₩171,343 | +0.06% | 5.4천 |
|---|
| 2025.10.27 | ₩172,189 | ₩172,189 | ₩172,014 | ₩172,148 | -0.02% | 6.7천 |
|---|
| 2025.10.24 | ₩172,242 | ₩172,242 | ₩171,598 | ₩171,786 | -0.26% | 9.4천 |
|---|
| 2025.10.23 | ₩172,229 | ₩172,229 | ₩171,759 | ₩171,934 | -0.17% | 7.3천 |
|---|
| 2025.10.22 | ₩172,068 | ₩172,604 | ₩172,068 | ₩172,390 | +0.19% | 3.6만 |
|---|
| 2025.10.21 | ₩172,671 | ₩172,765 | ₩172,484 | ₩172,551 | -0.07% | 6.9천 |
|---|
| 2025.10.20 | ₩173,141 | ₩173,208 | ₩172,926 | ₩172,967 | -0.10% | 1.4만 |
|---|
| 2025.10.17 | ₩173,101 | ₩173,329 | ₩172,739 | ₩173,329 | +0.13% | 1.3만 |
|---|
| 2025.10.16 | ₩173,262 | ₩173,382 | ₩173,101 | ₩173,315 | +0.03% | 5.3만 |
|---|
| 2025.10.15 | ₩172,014 | ₩172,739 | ₩172,014 | ₩172,685 | +0.39% | 2.4만 |
|---|
| 2025.10.14 | ₩171,357 | ₩171,907 | ₩171,303 | ₩171,880 | +0.31% | 1.1만 |
|---|
| 2025.10.13 | ₩171,893 | ₩172,041 | ₩171,813 | ₩172,001 | +0.06% | 7.4천 |
|---|
| 2025.10.10 | ₩171,250 | ₩172,242 | ₩171,102 | ₩172,108 | +0.50% | 1.6만 |
|---|