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 | ₩170,514 | ₩170,715 | ₩170,514 | ₩170,715 | +0.12% | 1.6천 |
| 2026.10.08 | ₩170,393 | ₩170,581 | ₩170,272 | ₩170,581 | +0.11% | 1.7만 |
| 2026.10.07 | ₩170,165 | ₩170,527 | ₩170,165 | ₩170,393 | +0.13% | 1.5천 |
| 2026.10.06 | ₩171,211 | ₩171,278 | ₩171,104 | ₩171,171 | -0.02% | 5.6만 |
| 2026.10.05 | ₩170,192 | ₩170,634 | ₩170,165 | ₩170,527 | +0.20% | 6.7만 |
| 2026.10.02 | ₩170,487 | ₩171,023 | ₩170,473 | ₩170,715 | +0.13% | 4.4천 |
| 2026.10.01 | ₩170,393 | ₩170,795 | ₩170,031 | ₩170,151 | -0.14% | 1.3만 |
| 2026.09.30 | ₩171,547 | ₩171,547 | ₩171,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,225 |
| -0.19% |
| 2.8만 |
| 2026.09.29 | ₩170,728 | ₩171,010 | ₩170,460 | ₩170,849 | +0.07% | 4만 |
|---|
| 2026.09.28 | ₩171,117 | ₩171,453 | ₩171,050 | ₩171,050 | -0.04% | 3.1만 |
|---|
| 2026.09.25 | ₩171,077 | ₩171,265 | ₩170,782 | ₩171,131 | +0.03% | 2만 |
|---|
| 2026.09.24 | ₩170,567 | ₩170,862 | ₩170,527 | ₩170,607 | +0.02% | 3.2만 |
|---|
| 2026.09.23 | ₩171,466 | ₩171,466 | ₩170,755 | ₩170,862 | -0.35% | 3.3만 |
|---|
| 2026.09.22 | ₩172,365 | ₩172,660 | ₩171,949 | ₩172,164 | -0.12% | 5.3만 |
|---|
| 2026.09.21 | ₩172,848 | ₩172,848 | ₩172,405 | ₩172,472 | -0.22% | 3.9만 |
|---|
| 2026.09.18 | ₩172,204 | ₩173,009 | ₩172,137 | ₩172,781 | +0.33% | 1.1만 |
|---|
| 2026.09.17 | ₩172,553 | ₩172,606 | ₩172,043 | ₩172,298 | -0.15% | 2.5만 |
|---|
| 2026.09.16 | ₩173,572 | ₩173,653 | ₩172,580 | ₩172,647 | -0.53% | 1.6만 |
|---|
| 2026.09.15 | ₩173,908 | ₩174,055 | ₩173,774 | ₩173,854 | -0.03% | 2.6만 |
|---|
| 2026.09.14 | ₩173,827 | ₩174,257 | ₩173,747 | ₩174,176 | +0.20% | 2.5만 |
|---|
| 2026.09.11 | ₩174,391 | ₩174,498 | ₩174,337 | ₩174,431 | +0.02% | 18.8만 |
|---|
| 2026.09.10 | ₩174,109 | ₩174,471 | ₩174,109 | ₩174,203 | +0.05% | 5.1천 |
|---|
| 2026.09.09 | ₩174,874 | ₩174,887 | ₩174,632 | ₩174,672 | -0.12% | 9.1천 |
|---|
| 2026.09.08 | ₩174,739 | ₩174,753 | ₩174,525 | ₩174,552 | -0.11% | 7.6천 |
|---|
| 2026.09.04 | ₩174,163 | ₩174,310 | ₩174,136 | ₩174,270 | +0.06% | 6천 |
|---|
| 2026.09.03 | ₩174,109 | ₩174,511 | ₩174,015 | ₩174,364 | +0.15% | 8천 |
|---|
| 2026.09.02 | ₩174,028 | ₩174,042 | ₩173,800 | ₩173,814 | -0.12% | 5.3천 |
|---|
| 2026.09.01 | ₩174,471 | ₩174,592 | ₩174,149 | ₩174,149 | -0.18% | 4.1천 |
|---|
| 2026.08.31 | ₩174,739 | ₩174,994 | ₩174,739 | ₩174,900 | +0.09% | 6천 |
|---|
| 2026.08.28 | ₩175,276 | ₩175,276 | ₩174,672 | ₩174,699 | -0.33% | 7.7천 |
|---|
| 2026.08.27 | ₩175,464 | ₩175,464 | ₩175,330 | ₩175,343 | -0.07% | 1천 |
|---|
| 2026.08.26 | ₩175,558 | ₩175,558 | ₩175,330 | ₩175,410 | -0.08% | 4.2천 |
|---|
| 2026.08.25 | ₩176,054 | ₩176,242 | ₩175,907 | ₩176,242 | +0.11% | 6천 |
|---|
| 2026.08.24 | ₩176,054 | ₩176,094 | ₩175,840 | ₩175,853 | -0.11% | 5.5천 |
|---|
| 2026.08.21 | ₩175,907 | ₩176,068 | ₩175,746 | ₩176,027 | +0.07% | 5.9천 |
|---|
| 2026.08.20 | ₩175,947 | ₩175,960 | ₩175,732 | ₩175,786 | -0.09% | 4.3천 |
|---|
| 2026.08.19 | ₩175,705 | ₩175,719 | ₩175,357 | ₩175,504 | -0.11% | 3.5천 |
|---|
| 2026.08.18 | ₩174,686 | ₩174,686 | ₩174,565 | ₩174,565 | -0.07% | 700 |
|---|
| 2026.08.17 | ₩174,887 | ₩174,941 | ₩174,632 | ₩174,672 | -0.12% | 3.2천 |
|---|
| 2026.08.14 | ₩174,632 | ₩174,874 | ₩174,485 | ₩174,525 | -0.06% | 6.2천 |
|---|
| 2026.08.13 | ₩174,096 | ₩174,189 | ₩173,894 | ₩173,894 | -0.12% | 4.6천 |
|---|
| 2026.08.12 | ₩174,498 | ₩174,498 | ₩174,042 | ₩174,042 | -0.26% | 1.2천 |
|---|
| 2026.08.11 | ₩174,055 | ₩174,176 | ₩174,055 | ₩174,149 | +0.05% | 2.8천 |
|---|
| 2026.08.10 | ₩174,082 | ₩174,418 | ₩174,042 | ₩174,149 | +0.04% | 2.2만 |
|---|
| 2026.08.07 | ₩173,854 | ₩174,028 | ₩173,787 | ₩174,002 | +0.08% | 9천 |
|---|
| 2026.08.06 | ₩173,706 | ₩173,733 | ₩173,385 | ₩173,425 | -0.16% | 9.6천 |
|---|
| 2026.08.05 | ₩173,626 | ₩173,720 | ₩173,478 | ₩173,626 | 0.00% | 8.1천 |
|---|
| 2026.08.04 | ₩173,331 | ₩173,398 | ₩173,237 | ₩173,398 | +0.04% | 3.7천 |
|---|
| 2026.08.03 | ₩173,559 | ₩173,559 | ₩172,982 | ₩173,130 | -0.25% | 4.8천 |
|---|
| 2026.07.31 | ₩173,398 | ₩174,028 | ₩172,995 | ₩173,975 | +0.33% | 1.6만 |
|---|
| 2026.07.30 | ₩173,063 | ₩173,881 | ₩173,063 | ₩173,854 | +0.46% | 2.7천 |
|---|
| 2026.07.29 | ₩171,506 | ₩172,593 | ₩170,192 | ₩172,311 | +0.47% | 7.9천 |
|---|
| 2026.07.28 | ₩171,600 | ₩171,640 | ₩171,412 | ₩171,506 | -0.05% | 6.8천 |
|---|
| 2026.07.27 | ₩171,788 | ₩171,855 | ₩171,479 | ₩171,547 | -0.14% | 1.4만 |
|---|
| 2026.07.24 | ₩171,869 | ₩172,244 | ₩171,855 | ₩171,855 | -0.01% | 7.7만 |
|---|
| 2026.07.23 | ₩171,976 | ₩171,989 | ₩171,694 | ₩171,909 | -0.04% | 4.6만 |
|---|
| 2026.07.22 | ₩172,647 | ₩172,794 | ₩172,486 | ₩172,526 | -0.07% | 1.3만 |
|---|
| 2026.07.21 | ₩172,580 | ₩172,861 | ₩172,338 | ₩172,660 | +0.05% | 9.9만 |
|---|
| 2026.07.20 | ₩173,613 | ₩173,613 | ₩173,170 | ₩173,331 | -0.16% | 1.2만 |
|---|
| 2026.07.17 | ₩173,304 | ₩173,613 | ₩173,304 | ₩173,613 | +0.18% | 6.8천 |
|---|
| 2026.07.16 | ₩174,257 | ₩174,297 | ₩173,639 | ₩173,787 | -0.27% | 2.3만 |
|---|
| 2026.07.15 | ₩173,210 | ₩174,686 | ₩173,210 | ₩174,579 | +0.79% | 1.9만 |
|---|
| 2026.07.14 | ₩172,808 | ₩173,049 | ₩172,405 | ₩172,647 | -0.09% | 3.5만 |
|---|
| 2026.07.13 | ₩172,526 | ₩172,526 | ₩172,003 | ₩172,137 | -0.23% | 1.5만 |
|---|
| 2026.07.10 | ₩172,902 | ₩173,022 | ₩172,687 | ₩172,767 | -0.08% | 2.4만 |
|---|
| 2026.07.09 | ₩172,727 | ₩172,955 | ₩172,620 | ₩172,875 | +0.09% | 2.5만 |
|---|
| 2026.07.08 | ₩172,244 | ₩172,821 | ₩172,244 | ₩172,754 | +0.30% | 3.9만 |
|---|
| 2026.07.07 | ₩172,365 | ₩172,526 | ₩172,110 | ₩172,191 | -0.10% | 2.2만 |
|---|
| 2026.07.06 | ₩172,123 | ₩172,673 | ₩171,734 | ₩171,734 | -0.23% | 39.2만 |
|---|
| 2026.07.02 | ₩172,231 | ₩172,419 | ₩171,949 | ₩171,976 | -0.15% | 3.5만 |
|---|
| 2026.07.01 | ₩171,010 | ₩171,198 | ₩170,956 | ₩171,131 | +0.07% | 1.1만 |
|---|
| 2026.06.30 | ₩170,701 | ₩171,305 | ₩170,675 | ₩171,238 | +0.31% | 1.5만 |
|---|
| 2026.06.29 | ₩170,889 | ₩171,158 | ₩170,768 | ₩171,144 | +0.15% | 2만 |
|---|
| 2026.06.26 | ₩170,554 | ₩170,661 | ₩170,285 | ₩170,339 | -0.13% | 3.4천 |
|---|
| 2026.06.25 | ₩170,259 | ₩170,567 | ₩170,218 | ₩170,353 | +0.06% | 3.7천 |
|---|
| 2026.06.24 | ₩169,816 | ₩170,165 | ₩169,588 | ₩169,816 | 0.00% | 4.5천 |
|---|
| 2026.06.23 | ₩170,473 | ₩170,581 | ₩170,071 | ₩170,272 | -0.12% | 1.3만 |
|---|
| 2026.06.22 | ₩170,943 | ₩171,171 | ₩170,809 | ₩170,903 | -0.02% | 1.4만 |
|---|
| 2026.06.18 | ₩170,768 | ₩170,916 | ₩170,165 | ₩170,285 | -0.28% | 1.6만 |
|---|
| 2026.06.17 | ₩172,848 | ₩172,861 | ₩171,131 | ₩171,345 | -0.87% | 9.7천 |
|---|
| 2026.06.16 | ₩173,009 | ₩173,317 | ₩173,009 | ₩173,130 | +0.07% | 3.4천 |
|---|
| 2026.06.15 | ₩173,291 | ₩173,344 | ₩172,982 | ₩172,982 | -0.18% | 5.3천 |
|---|
| 2026.06.12 | ₩172,875 | ₩173,116 | ₩172,781 | ₩172,902 | +0.02% | 1.2만 |
|---|
| 2026.06.11 | ₩172,177 | ₩173,063 | ₩171,922 | ₩173,063 | +0.51% | 1.4만 |
|---|
| 2026.06.10 | ₩172,928 | ₩172,928 | ₩172,338 | ₩172,459 | -0.27% | 1.7만 |
|---|
| 2026.06.09 | ₩172,754 | ₩172,902 | ₩172,271 | ₩172,553 | -0.12% | 1.7만 |
|---|
| 2026.06.08 | ₩172,217 | ₩172,217 | ₩171,936 | ₩171,989 | -0.13% | 1.3만 |
|---|
| 2026.06.05 | ₩172,727 | ₩172,727 | ₩171,842 | ₩171,895 | -0.48% | 1만 |
|---|
| 2026.06.04 | ₩173,438 | ₩173,438 | ₩173,009 | ₩173,009 | -0.25% | 1.8천 |
|---|
| 2026.06.03 | ₩173,089 | ₩173,170 | ₩172,861 | ₩172,942 | -0.09% | 1.4만 |
|---|
| 2026.06.02 | ₩173,693 | ₩173,760 | ₩173,411 | ₩173,545 | -0.08% | 1.3만 |
|---|
| 2026.06.01 | ₩173,089 | ₩173,613 | ₩172,821 | ₩173,465 | +0.22% | 1.1만 |
|---|
| 2026.05.29 | ₩173,532 | ₩173,961 | ₩173,438 | ₩173,800 | +0.15% | 1.3만 |
|---|
| 2026.05.28 | ₩173,197 | ₩173,559 | ₩173,130 | ₩173,452 | +0.15% | 1.6만 |
|---|
| 2026.05.27 | ₩173,545 | ₩173,613 | ₩173,156 | ₩173,291 | -0.15% | 8.9천 |
|---|
| 2026.05.26 | ₩173,733 | ₩173,760 | ₩173,438 | ₩173,532 | -0.12% | 6.1천 |
|---|
| 2026.05.22 | ₩173,170 | ₩173,519 | ₩173,170 | ₩173,398 | +0.13% | 1.8만 |
|---|
| 2026.05.21 | ₩172,902 | ₩173,465 | ₩172,834 | ₩173,304 | +0.23% | 1.3만 |
|---|
| 2026.05.20 | ₩172,808 | ₩173,626 | ₩172,647 | ₩173,344 | +0.31% | 2.3만 |
|---|
| 2026.05.19 | ₩172,754 | ₩172,995 | ₩172,633 | ₩172,834 | +0.05% | 1.3만 |
|---|
| 2026.05.18 | ₩172,741 | ₩173,452 | ₩172,580 | ₩173,197 | +0.26% | 8.8만 |
|---|
| 2026.05.15 | ₩172,244 | ₩172,338 | ₩171,708 | ₩171,734 | -0.30% | 22.1만 |
|---|
| 2026.05.14 | ₩174,149 | ₩174,310 | ₩172,794 | ₩172,821 | -0.76% | 10.7만 |
|---|
| 2026.05.13 | ₩174,136 | ₩174,485 | ₩174,136 | ₩174,458 | +0.18% | 8.4만 |
|---|
| 2026.05.12 | ₩174,404 | ₩174,739 | ₩174,176 | ₩174,659 | +0.15% | 23.8만 |
|---|
| 2026.05.11 | ₩175,732 | ₩176,094 | ₩175,625 | ₩175,652 | -0.05% | 2.1만 |
|---|
| 2026.05.08 | ₩175,719 | ₩175,732 | ₩175,558 | ₩175,719 | 0.00% | 5.3천 |
|---|
| 2026.05.07 | ₩175,679 | ₩175,759 | ₩174,847 | ₩174,887 | -0.45% | 3.7만 |
|---|
| 2026.05.06 | ₩175,357 | ₩175,518 | ₩175,182 | ₩175,222 | -0.08% | 3.1만 |
|---|
| 2026.05.05 | ₩174,686 | ₩175,061 | ₩174,605 | ₩174,619 | -0.04% | 8.9천 |
|---|
| 2026.05.04 | ₩174,807 | ₩174,874 | ₩174,230 | ₩174,565 | -0.14% | 2.8만 |
|---|
| 2026.05.01 | ₩175,638 | ₩175,947 | ₩174,968 | ₩174,981 | -0.37% | 5.6만 |
|---|
| 2026.04.30 | ₩174,458 | ₩175,732 | ₩174,458 | ₩175,585 | +0.65% | 3만 |
|---|
| 2026.04.29 | ₩174,189 | ₩174,297 | ₩173,787 | ₩174,002 | -0.11% | 5.4만 |
|---|
| 2026.04.28 | ₩174,149 | ₩174,552 | ₩174,149 | ₩174,525 | +0.22% | 1.2만 |
|---|
| 2026.04.27 | ₩174,968 | ₩175,088 | ₩174,686 | ₩174,699 | -0.15% | 2.8만 |
|---|
| 2026.04.24 | ₩174,109 | ₩174,739 | ₩174,109 | ₩174,739 | +0.36% | 4.1만 |
|---|
| 2026.04.23 | ₩174,163 | ₩174,444 | ₩173,653 | ₩173,814 | -0.20% | 5.2만 |
|---|
| 2026.04.22 | ₩174,337 | ₩174,498 | ₩174,216 | ₩174,283 | -0.03% | 1.7만 |
|---|
| 2026.04.21 | ₩174,525 | ₩174,672 | ₩173,867 | ₩173,988 | -0.31% | 13.1만 |
|---|
| 2026.04.20 | ₩174,498 | ₩174,753 | ₩174,310 | ₩174,579 | +0.05% | 2.4만 |
|---|
| 2026.04.17 | ₩175,209 | ₩175,209 | ₩174,391 | ₩174,391 | -0.47% | 1.4만 |
|---|
| 2026.04.16 | ₩174,793 | ₩174,793 | ₩174,458 | ₩174,565 | -0.13% | 8.4천 |
|---|
| 2026.04.15 | ₩175,008 | ₩175,169 | ₩174,900 | ₩175,075 | +0.04% | 1.8만 |
|---|
| 2026.04.14 | ₩175,035 | ₩175,263 | ₩174,900 | ₩175,008 | -0.02% | 3.7만 |
|---|
| 2026.04.13 | ₩173,438 | ₩174,257 | ₩173,438 | ₩174,216 | +0.45% | 2.6만 |
|---|
| 2026.04.10 | ₩173,693 | ₩173,774 | ₩173,478 | ₩173,720 | +0.02% | 9.7천 |
|---|
| 2026.04.09 | ₩173,089 | ₩173,505 | ₩172,821 | ₩173,237 | +0.09% | 1.9만 |
|---|
| 2026.04.08 | ₩173,599 | ₩173,599 | ₩172,673 | ₩172,942 | -0.38% | 1.2만 |
|---|
| 2026.04.07 | ₩171,037 | ₩171,399 | ₩170,715 | ₩171,292 | +0.15% | 3만 |
|---|
| 2026.04.06 | ₩170,876 | ₩170,970 | ₩170,500 | ₩170,607 | -0.16% | 2.5만 |
|---|
| 2026.04.02 | ₩170,406 | ₩170,768 | ₩170,326 | ₩170,446 | +0.02% | 1.6만 |
|---|
| 2026.04.01 | ₩171,721 | ₩171,962 | ₩171,399 | ₩171,426 | -0.17% | 2만 |
|---|
| 2026.03.31 | ₩171,010 | ₩171,238 | ₩170,098 | ₩170,849 | -0.09% | 7.7만 |
|---|
| 2026.03.30 | ₩170,675 | ₩170,675 | ₩170,124 | ₩170,218 | -0.27% | 1.3만 |
|---|
| 2026.03.27 | ₩171,520 | ₩172,003 | ₩171,225 | ₩171,305 | -0.13% | 1.6만 |
|---|
| 2026.03.26 | ₩172,271 | ₩172,660 | ₩171,869 | ₩171,882 | -0.23% | 1.9만 |
|---|
| 2026.03.25 | ₩172,808 | ₩172,808 | ₩172,432 | ₩172,499 | -0.18% | 3.2만 |
|---|
| 2026.03.24 | ₩172,526 | ₩173,197 | ₩172,298 | ₩172,700 | +0.10% | 5.4만 |
|---|
| 2026.03.23 | ₩172,861 | ₩173,935 | ₩172,808 | ₩173,317 | +0.26% | 3.9만 |
|---|
| 2026.03.20 | ₩172,486 | ₩172,539 | ₩171,654 | ₩172,070 | -0.24% | 5.8만 |
|---|
| 2026.03.19 | ₩171,600 | ₩173,733 | ₩171,412 | ₩173,304 | +0.99% | 5.2만 |
|---|
| 2026.03.18 | ₩171,627 | ₩172,137 | ₩171,238 | ₩171,265 | -0.21% | 1.8만 |
|---|
| 2026.03.17 | ₩172,177 | ₩172,392 | ₩172,056 | ₩172,258 | +0.05% | 3.8만 |
|---|
| 2026.03.16 | ₩171,386 | ₩172,016 | ₩171,386 | ₩171,922 | +0.31% | 1.9만 |
|---|
| 2026.03.13 | ₩171,171 | ₩171,318 | ₩170,554 | ₩170,554 | -0.36% | 1.7만 |
|---|
| 2026.03.12 | ₩172,539 | ₩172,539 | ₩172,110 | ₩172,110 | -0.25% | 1.6만 |
|---|
| 2026.03.11 | ₩173,009 | ₩173,143 | ₩172,915 | ₩173,049 | +0.02% | 4.7천 |
|---|
| 2026.03.10 | ₩173,599 | ₩173,693 | ₩172,955 | ₩173,049 | -0.32% | 3만 |
|---|
| 2026.03.09 | ₩172,512 | ₩173,304 | ₩172,191 | ₩173,197 | +0.40% | 1.9만 |
|---|
| 2026.03.06 | ₩171,949 | ₩172,808 | ₩171,922 | ₩172,606 | +0.38% | 1.1만 |
|---|
| 2026.03.05 | ₩171,962 | ₩172,191 | ₩171,412 | ₩172,191 | +0.13% | 9.9천 |
|---|
| 2026.03.04 | ₩172,177 | ₩172,539 | ₩172,137 | ₩172,539 | +0.21% | 8.9천 |
|---|
| 2026.03.03 | ₩171,466 | ₩172,271 | ₩171,117 | ₩172,177 | +0.41% | 2.4만 |
|---|
| 2026.03.02 | ₩172,606 | ₩173,116 | ₩172,284 | ₩172,754 | +0.09% | 1.9만 |
|---|
| 2026.02.27 | ₩173,787 | ₩174,015 | ₩173,559 | ₩174,015 | +0.13% | 8.7천 |
|---|
| 2026.02.26 | ₩174,887 | ₩174,887 | ₩173,653 | ₩174,149 | -0.42% | 9천 |
|---|
| 2026.02.25 | ₩174,431 | ₩174,968 | ₩174,431 | ₩174,927 | +0.28% | 7.6천 |
|---|
| 2026.02.24 | ₩174,337 | ₩174,538 | ₩174,230 | ₩174,230 | -0.06% | 7.9천 |
|---|
| 2026.02.23 | ₩174,431 | ₩174,431 | ₩174,069 | ₩174,069 | -0.21% | 4천 |
|---|
| 2026.02.20 | ₩173,814 | ₩174,310 | ₩173,814 | ₩173,827 | +0.01% | 1.4만 |
|---|
| 2026.02.19 | ₩173,411 | ₩173,666 | ₩173,411 | ₩173,639 | +0.13% | 4.5천 |
|---|
| 2026.02.18 | ₩174,726 | ₩174,726 | ₩174,136 | ₩174,136 | -0.34% | 3.1천 |
|---|
| 2026.02.17 | ₩174,444 | ₩174,954 | ₩174,230 | ₩174,954 | +0.29% | 5.7천 |
|---|
| 2026.02.13 | ₩175,625 | ₩176,135 | ₩175,558 | ₩176,108 | +0.27% | 5.3천 |
|---|
| 2026.02.12 | ₩176,175 | ₩176,229 | ₩175,491 | ₩175,652 | -0.30% | 1만 |
|---|
| 2026.02.11 | ₩176,081 | ₩176,108 | ₩175,692 | ₩175,692 | -0.22% | 3.8천 |
|---|
| 2026.02.10 | ₩176,577 | ₩176,577 | ₩175,907 | ₩175,974 | -0.34% | 4.7천 |
|---|
| 2026.02.09 | ₩175,987 | ₩176,618 | ₩175,893 | ₩176,618 | +0.36% | 7.8천 |
|---|
| 2026.02.06 | ₩175,290 | ₩175,598 | ₩175,290 | ₩175,571 | +0.16% | 7.5천 |
|---|
| 2026.02.05 | ₩174,713 | ₩174,739 | ₩174,297 | ₩174,605 | -0.06% | 6.6천 |
|---|
| 2026.02.04 | ₩176,577 | ₩176,577 | ₩175,880 | ₩175,947 | -0.36% | 1.2만 |
|---|
| 2026.02.03 | ₩176,215 | ₩176,645 | ₩176,202 | ₩176,564 | +0.20% | 5천 |
|---|
| 2026.02.02 | ₩175,813 | ₩176,148 | ₩175,746 | ₩176,148 | +0.19% | 2만 |
|---|
| 2026.01.30 | ₩177,490 | ₩177,610 | ₩176,604 | ₩176,604 | -0.50% | 9.1천 |
|---|
| 2026.01.29 | ₩178,509 | ₩178,576 | ₩177,584 | ₩178,254 | -0.14% | 1.6만 |
|---|
| 2026.01.28 | ₩177,959 | ₩178,134 | ₩177,584 | ₩178,134 | +0.10% | 2.8만 |
|---|
| 2026.01.27 | ₩177,329 | ₩178,550 | ₩177,329 | ₩178,550 | +0.69% | 1.7만 |
|---|
| 2026.01.26 | ₩176,537 | ₩176,913 | ₩176,470 | ₩176,564 | +0.02% | 9만 |
|---|
| 2026.01.23 | ₩174,552 | ₩175,933 | ₩174,525 | ₩175,933 | +0.79% | 1.1만 |
|---|
| 2026.01.22 | ₩173,492 | ₩174,203 | ₩173,492 | ₩174,136 | +0.37% | 7.2천 |
|---|
| 2026.01.21 | ₩173,586 | ₩173,586 | ₩172,888 | ₩173,197 | -0.22% | 2만 |
|---|
| 2026.01.20 | ₩173,478 | ₩173,827 | ₩173,224 | ₩173,317 | -0.09% | 1만 |
|---|
| 2026.01.16 | ₩172,794 | ₩172,821 | ₩172,499 | ₩172,606 | -0.11% | 1.4만 |
|---|
| 2026.01.15 | ₩172,419 | ₩172,700 | ₩172,419 | ₩172,526 | +0.06% | 5.4천 |
|---|
| 2026.01.14 | ₩173,613 | ₩173,613 | ₩173,197 | ₩173,264 | -0.20% | 2.5천 |
|---|
| 2026.01.13 | ₩173,733 | ₩173,733 | ₩173,183 | ₩173,210 | -0.30% | 3.7천 |
|---|
| 2026.01.12 | ₩173,666 | ₩173,787 | ₩173,586 | ₩173,666 | 0.00% | 8.2천 |
|---|
| 2026.01.09 | ₩172,902 | ₩172,969 | ₩172,727 | ₩172,875 | -0.02% | 3.8천 |
|---|
| 2026.01.08 | ₩173,076 | ₩173,250 | ₩173,076 | ₩173,250 | +0.10% | 2.5천 |
|---|
| 2026.01.07 | ₩173,867 | ₩173,867 | ₩173,559 | ₩173,559 | -0.18% | 1.6천 |
|---|
| 2026.01.06 | ₩174,257 | ₩174,471 | ₩173,948 | ₩174,042 | -0.12% | 1.3만 |
|---|
| 2026.01.05 | ₩173,545 | ₩174,605 | ₩173,532 | ₩174,605 | +0.61% | 5.8천 |
|---|
| 2026.01.02 | ₩173,894 | ₩173,961 | ₩173,358 | ₩173,411 | -0.28% | 7.9천 |
|---|
| 2025.12.31 | ₩173,317 | ₩174,069 | ₩173,063 | ₩174,069 | +0.43% | 4.3천 |
|---|
| 2025.12.30 | ₩174,015 | ₩174,015 | ₩173,733 | ₩173,800 | -0.12% | 2.4천 |
|---|
| 2025.12.29 | ₩174,431 | ₩174,431 | ₩174,136 | ₩174,377 | -0.03% | 3.5천 |
|---|
| 2025.12.26 | ₩174,471 | ₩174,471 | ₩174,069 | ₩174,283 | -0.11% | 4.3천 |
|---|
| 2025.12.24 | ₩174,310 | ₩174,324 | ₩174,189 | ₩174,189 | -0.07% | 5.7천 |
|---|
| 2025.12.23 | ₩174,189 | ₩174,216 | ₩173,894 | ₩174,203 | +0.01% | 2.2만 |
|---|
| 2025.12.22 | ₩173,519 | ₩173,867 | ₩173,519 | ₩173,760 | +0.14% | 1.6만 |
|---|
| 2025.12.19 | ₩172,660 | ₩172,754 | ₩172,392 | ₩172,580 | -0.05% | 4.1천 |
|---|
| 2025.12.18 | ₩173,116 | ₩173,143 | ₩172,566 | ₩172,700 | -0.24% | 6.5천 |
|---|
| 2025.12.17 | ₩172,231 | ₩172,942 | ₩172,231 | ₩172,606 | +0.22% | 8.6천 |
|---|
| 2025.12.16 | ₩173,237 | ₩173,371 | ₩172,875 | ₩173,210 | -0.02% | 1.9만 |
|---|
| 2025.12.15 | ₩172,727 | ₩172,861 | ₩172,365 | ₩172,539 | -0.11% | 1.4만 |
|---|
| 2025.12.12 | ₩172,459 | ₩172,486 | ₩172,137 | ₩172,405 | -0.03% | 7.4천 |
|---|
| 2025.12.11 | ₩173,063 | ₩173,170 | ₩172,673 | ₩172,673 | -0.22% | 1.2만 |
|---|
| 2025.12.10 | ₩171,922 | ₩172,606 | ₩171,775 | ₩172,606 | +0.40% | 2.7만 |
|---|
| 2025.12.09 | ₩171,667 | ₩171,667 | ₩171,399 | ₩171,466 | -0.12% | 7.7천 |
|---|
| 2025.12.08 | ₩171,922 | ₩171,922 | ₩171,614 | ₩171,788 | -0.08% | 2.8천 |
|---|
| 2025.12.05 | ₩172,191 | ₩172,191 | ₩171,694 | ₩171,855 | -0.19% | 1.3만 |
|---|
| 2025.12.04 | ₩172,298 | ₩172,405 | ₩171,801 | ₩171,801 | -0.29% | 6.2천 |
|---|
| 2025.12.03 | ₩171,506 | ₩172,123 | ₩171,506 | ₩172,056 | +0.32% | 1.5만 |
|---|
| 2025.12.02 | ₩170,165 | ₩170,285 | ₩169,923 | ₩170,285 | +0.07% | 3.2천 |
|---|
| 2025.12.01 | ₩170,728 | ₩170,836 | ₩170,218 | ₩170,272 | -0.27% | 8.7천 |
|---|
| 2025.11.28 | ₩170,607 | ₩171,064 | ₩170,607 | ₩170,862 | +0.15% | 3.5천 |
|---|
| 2025.11.26 | ₩170,581 | ₩170,862 | ₩170,581 | ₩170,836 | +0.15% | 8.2천 |
|---|
| 2025.11.25 | ₩170,031 | ₩170,446 | ₩169,829 | ₩169,843 | -0.11% | 1.1만 |
|---|
| 2025.11.24 | ₩168,890 | ₩169,400 | ₩168,850 | ₩169,199 | +0.18% | 5.5천 |
|---|
| 2025.11.21 | ₩168,662 | ₩169,132 | ₩168,662 | ₩169,091 | +0.25% | 9.3천 |
|---|
| 2025.11.20 | ₩169,065 | ₩169,065 | ₩168,609 | ₩168,635 | -0.25% | 4.3천 |
|---|
| 2025.11.19 | ₩169,132 | ₩169,212 | ₩168,300 | ₩168,327 | -0.48% | 1.5만 |
|---|
| 2025.11.18 | ₩169,762 | ₩169,803 | ₩169,548 | ₩169,615 | -0.09% | 6.2천 |
|---|
| 2025.11.17 | ₩169,870 | ₩169,977 | ₩169,601 | ₩169,682 | -0.11% | 1.3만 |
|---|
| 2025.11.14 | ₩169,896 | ₩169,896 | ₩169,373 | ₩169,829 | -0.04% | 4.7천 |
|---|
| 2025.11.13 | ₩170,057 | ₩170,379 | ₩169,829 | ₩170,044 | -0.01% | 1.9만 |
|---|
| 2025.11.12 | ₩168,904 | ₩169,440 | ₩168,904 | ₩169,333 | +0.25% | 3.6천 |
|---|
| 2025.11.11 | ₩169,964 | ₩169,964 | ₩169,722 | ₩169,722 | -0.14% | 6.6천 |
|---|
| 2025.11.10 | ₩169,722 | ₩169,990 | ₩169,507 | ₩169,990 | +0.16% | 7.2천 |
|---|
| 2025.11.07 | ₩169,373 | ₩169,829 | ₩169,373 | ₩169,682 | +0.18% | 5천 |
|---|
| 2025.11.06 | ₩168,823 | ₩169,427 | ₩168,676 | ₩169,320 | +0.29% | 5.5천 |
|---|
| 2025.11.05 | ₩167,897 | ₩168,246 | ₩167,897 | ₩168,246 | +0.21% | 1.2만 |
|---|
| 2025.11.04 | ₩168,126 | ₩168,219 | ₩167,723 | ₩167,804 | -0.19% | 1.8만 |
|---|
| 2025.11.03 | ₩169,132 | ₩169,601 | ₩168,823 | ₩169,346 | +0.13% | 10만 |
|---|
| 2025.10.31 | ₩169,226 | ₩169,762 | ₩169,226 | ₩169,628 | +0.24% | 7.5천 |
|---|
| 2025.10.30 | ₩169,655 | ₩170,165 | ₩169,628 | ₩169,695 | +0.02% | 3.5천 |
|---|
| 2025.10.29 | ₩170,675 | ₩170,916 | ₩169,803 | ₩170,326 | -0.20% | 1.5만 |
|---|
| 2025.10.28 | ₩171,251 | ₩171,587 | ₩171,050 | ₩171,359 | +0.06% | 5.4천 |
|---|
| 2025.10.27 | ₩172,204 | ₩172,204 | ₩172,030 | ₩172,164 | -0.02% | 6.7천 |
|---|
| 2025.10.24 | ₩172,258 | ₩172,258 | ₩171,614 | ₩171,801 | -0.26% | 9.4천 |
|---|
| 2025.10.23 | ₩172,244 | ₩172,244 | ₩171,775 | ₩171,949 | -0.17% | 7.3천 |
|---|
| 2025.10.22 | ₩172,083 | ₩172,620 | ₩172,083 | ₩172,405 | +0.19% | 3.6만 |
|---|
| 2025.10.21 | ₩172,687 | ₩172,781 | ₩172,499 | ₩172,566 | -0.07% | 6.9천 |
|---|
| 2025.10.20 | ₩173,156 | ₩173,224 | ₩172,942 | ₩172,982 | -0.10% | 1.4만 |
|---|
| 2025.10.17 | ₩173,116 | ₩173,344 | ₩172,754 | ₩173,344 | +0.13% | 1.3만 |
|---|
| 2025.10.16 | ₩173,277 | ₩173,398 | ₩173,116 | ₩173,331 | +0.03% | 5.3만 |
|---|
| 2025.10.15 | ₩172,030 | ₩172,754 | ₩172,030 | ₩172,700 | +0.39% | 2.4만 |
|---|
| 2025.10.14 | ₩171,372 | ₩171,922 | ₩171,318 | ₩171,895 | +0.31% | 1.1만 |
|---|
| 2025.10.13 | ₩171,909 | ₩172,056 | ₩171,828 | ₩172,016 | +0.06% | 7.4천 |
|---|
| 2025.10.10 | ₩171,265 | ₩172,258 | ₩171,117 | ₩172,123 | +0.50% | 1.6만 |
|---|