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 | ₩169,928 | ₩170,128 | ₩169,928 | ₩170,128 | +0.12% | 1.6천 |
| 2026.10.08 | ₩169,807 | ₩169,994 | ₩169,687 | ₩169,994 | +0.11% | 1.7만 |
| 2026.10.07 | ₩169,580 | ₩169,941 | ₩169,580 | ₩169,807 | +0.13% | 1.5천 |
| 2026.10.06 | ₩170,623 | ₩170,690 | ₩170,516 | ₩170,583 | -0.02% | 5.6만 |
| 2026.10.05 | ₩169,607 | ₩170,048 | ₩169,580 | ₩169,941 | +0.20% | 6.7만 |
| 2026.10.02 | ₩169,901 | ₩170,436 | ₩169,888 | ₩170,128 | +0.13% | 4.4천 |
| 2026.10.01 | ₩169,807 | ₩170,208 | ₩169,446 | ₩169,567 | -0.14% | 1.3만 |
| 2026.09.30 | ₩170,957 | ₩170,957 | ₩170,449 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩170,636 |
| -0.19% |
| 2.8만 |
| 2026.09.29 | ₩170,142 | ₩170,422 | ₩169,874 | ₩170,262 | +0.07% | 4만 |
|---|
| 2026.09.28 | ₩170,529 | ₩170,863 | ₩170,462 | ₩170,462 | -0.04% | 3.1만 |
|---|
| 2026.09.25 | ₩170,489 | ₩170,676 | ₩170,195 | ₩170,543 | +0.03% | 2만 |
|---|
| 2026.09.24 | ₩169,981 | ₩170,275 | ₩169,941 | ₩170,021 | +0.02% | 3.2만 |
|---|
| 2026.09.23 | ₩170,877 | ₩170,877 | ₩170,168 | ₩170,275 | -0.35% | 3.3만 |
|---|
| 2026.09.22 | ₩171,773 | ₩172,067 | ₩171,358 | ₩171,572 | -0.12% | 5.3만 |
|---|
| 2026.09.21 | ₩172,254 | ₩172,254 | ₩171,813 | ₩171,880 | -0.22% | 3.9만 |
|---|
| 2026.09.18 | ₩171,612 | ₩172,414 | ₩171,545 | ₩172,187 | +0.33% | 1.1만 |
|---|
| 2026.09.17 | ₩171,960 | ₩172,013 | ₩171,452 | ₩171,706 | -0.15% | 2.5만 |
|---|
| 2026.09.16 | ₩172,976 | ₩173,056 | ₩171,987 | ₩172,053 | -0.53% | 1.6만 |
|---|
| 2026.09.15 | ₩173,310 | ₩173,457 | ₩173,176 | ₩173,257 | -0.03% | 2.6만 |
|---|
| 2026.09.14 | ₩173,230 | ₩173,658 | ₩173,150 | ₩173,578 | +0.20% | 2.5만 |
|---|
| 2026.09.11 | ₩173,791 | ₩173,898 | ₩173,738 | ₩173,832 | +0.02% | 18.8만 |
|---|
| 2026.09.10 | ₩173,511 | ₩173,872 | ₩173,511 | ₩173,604 | +0.05% | 5.1천 |
|---|
| 2026.09.09 | ₩174,273 | ₩174,286 | ₩174,032 | ₩174,072 | -0.12% | 9.1천 |
|---|
| 2026.09.08 | ₩174,139 | ₩174,152 | ₩173,925 | ₩173,952 | -0.11% | 7.6천 |
|---|
| 2026.09.04 | ₩173,564 | ₩173,711 | ₩173,537 | ₩173,671 | +0.06% | 6천 |
|---|
| 2026.09.03 | ₩173,511 | ₩173,912 | ₩173,417 | ₩173,765 | +0.15% | 8천 |
|---|
| 2026.09.02 | ₩173,430 | ₩173,444 | ₩173,203 | ₩173,217 | -0.12% | 5.3천 |
|---|
| 2026.09.01 | ₩173,872 | ₩173,992 | ₩173,551 | ₩173,551 | -0.18% | 4.1천 |
|---|
| 2026.08.31 | ₩174,139 | ₩174,393 | ₩174,139 | ₩174,299 | +0.09% | 6천 |
|---|
| 2026.08.28 | ₩174,674 | ₩174,674 | ₩174,072 | ₩174,099 | -0.33% | 7.7천 |
|---|
| 2026.08.27 | ₩174,861 | ₩174,861 | ₩174,727 | ₩174,741 | -0.07% | 1천 |
|---|
| 2026.08.26 | ₩174,955 | ₩174,955 | ₩174,727 | ₩174,808 | -0.08% | 4.2천 |
|---|
| 2026.08.25 | ₩175,449 | ₩175,636 | ₩175,302 | ₩175,636 | +0.11% | 6천 |
|---|
| 2026.08.24 | ₩175,449 | ₩175,489 | ₩175,235 | ₩175,249 | -0.11% | 5.5천 |
|---|
| 2026.08.21 | ₩175,302 | ₩175,463 | ₩175,142 | ₩175,423 | +0.07% | 5.9천 |
|---|
| 2026.08.20 | ₩175,342 | ₩175,356 | ₩175,128 | ₩175,182 | -0.09% | 4.3천 |
|---|
| 2026.08.19 | ₩175,102 | ₩175,115 | ₩174,754 | ₩174,901 | -0.11% | 3.5천 |
|---|
| 2026.08.18 | ₩174,086 | ₩174,086 | ₩173,965 | ₩173,965 | -0.07% | 700 |
|---|
| 2026.08.17 | ₩174,286 | ₩174,340 | ₩174,032 | ₩174,072 | -0.12% | 3.2천 |
|---|
| 2026.08.14 | ₩174,032 | ₩174,273 | ₩173,885 | ₩173,925 | -0.06% | 6.2천 |
|---|
| 2026.08.13 | ₩173,497 | ₩173,591 | ₩173,297 | ₩173,297 | -0.12% | 4.6천 |
|---|
| 2026.08.12 | ₩173,898 | ₩173,898 | ₩173,444 | ₩173,444 | -0.26% | 1.2천 |
|---|
| 2026.08.11 | ₩173,457 | ₩173,578 | ₩173,457 | ₩173,551 | +0.05% | 2.8천 |
|---|
| 2026.08.10 | ₩173,484 | ₩173,818 | ₩173,444 | ₩173,551 | +0.04% | 2.2만 |
|---|
| 2026.08.07 | ₩173,257 | ₩173,430 | ₩173,190 | ₩173,404 | +0.08% | 9천 |
|---|
| 2026.08.06 | ₩173,110 | ₩173,136 | ₩172,789 | ₩172,829 | -0.16% | 9.6천 |
|---|
| 2026.08.05 | ₩173,029 | ₩173,123 | ₩172,882 | ₩173,029 | 0.00% | 8.1천 |
|---|
| 2026.08.04 | ₩172,735 | ₩172,802 | ₩172,642 | ₩172,802 | +0.04% | 3.7천 |
|---|
| 2026.08.03 | ₩172,963 | ₩172,963 | ₩172,388 | ₩172,535 | -0.25% | 4.8천 |
|---|
| 2026.07.31 | ₩172,802 | ₩173,430 | ₩172,401 | ₩173,377 | +0.33% | 1.6만 |
|---|
| 2026.07.30 | ₩172,468 | ₩173,283 | ₩172,468 | ₩173,257 | +0.46% | 2.7천 |
|---|
| 2026.07.29 | ₩170,917 | ₩172,000 | ₩169,607 | ₩171,719 | +0.47% | 7.9천 |
|---|
| 2026.07.28 | ₩171,011 | ₩171,051 | ₩170,823 | ₩170,917 | -0.05% | 6.8천 |
|---|
| 2026.07.27 | ₩171,198 | ₩171,265 | ₩170,890 | ₩170,957 | -0.14% | 1.4만 |
|---|
| 2026.07.24 | ₩171,278 | ₩171,652 | ₩171,265 | ₩171,265 | -0.01% | 7.7만 |
|---|
| 2026.07.23 | ₩171,385 | ₩171,398 | ₩171,104 | ₩171,318 | -0.04% | 4.6만 |
|---|
| 2026.07.22 | ₩172,053 | ₩172,200 | ₩171,893 | ₩171,933 | -0.07% | 1.3만 |
|---|
| 2026.07.21 | ₩171,987 | ₩172,267 | ₩171,746 | ₩172,067 | +0.05% | 9.9만 |
|---|
| 2026.07.20 | ₩173,016 | ₩173,016 | ₩172,575 | ₩172,735 | -0.16% | 1.2만 |
|---|
| 2026.07.17 | ₩172,708 | ₩173,016 | ₩172,708 | ₩173,016 | +0.18% | 6.8천 |
|---|
| 2026.07.16 | ₩173,658 | ₩173,698 | ₩173,043 | ₩173,190 | -0.27% | 2.3만 |
|---|
| 2026.07.15 | ₩172,615 | ₩174,086 | ₩172,615 | ₩173,979 | +0.79% | 1.9만 |
|---|
| 2026.07.14 | ₩172,214 | ₩172,454 | ₩171,813 | ₩172,053 | -0.09% | 3.5만 |
|---|
| 2026.07.13 | ₩171,933 | ₩171,933 | ₩171,412 | ₩171,545 | -0.23% | 1.5만 |
|---|
| 2026.07.10 | ₩172,307 | ₩172,428 | ₩172,093 | ₩172,174 | -0.08% | 2.4만 |
|---|
| 2026.07.09 | ₩172,134 | ₩172,361 | ₩172,027 | ₩172,281 | +0.09% | 2.5만 |
|---|
| 2026.07.08 | ₩171,652 | ₩172,227 | ₩171,652 | ₩172,160 | +0.30% | 3.9만 |
|---|
| 2026.07.07 | ₩171,773 | ₩171,933 | ₩171,519 | ₩171,599 | -0.10% | 2.2만 |
|---|
| 2026.07.06 | ₩171,532 | ₩172,080 | ₩171,144 | ₩171,144 | -0.23% | 39.2만 |
|---|
| 2026.07.02 | ₩171,639 | ₩171,826 | ₩171,358 | ₩171,385 | -0.15% | 3.5만 |
|---|
| 2026.07.01 | ₩170,422 | ₩170,609 | ₩170,369 | ₩170,543 | +0.07% | 1.1만 |
|---|
| 2026.06.30 | ₩170,115 | ₩170,716 | ₩170,088 | ₩170,650 | +0.31% | 1.5만 |
|---|
| 2026.06.29 | ₩170,302 | ₩170,569 | ₩170,182 | ₩170,556 | +0.15% | 2만 |
|---|
| 2026.06.26 | ₩169,968 | ₩170,075 | ₩169,700 | ₩169,754 | -0.13% | 3.4천 |
|---|
| 2026.06.25 | ₩169,674 | ₩169,981 | ₩169,633 | ₩169,767 | +0.06% | 3.7천 |
|---|
| 2026.06.24 | ₩169,232 | ₩169,580 | ₩169,005 | ₩169,232 | 0.00% | 4.5천 |
|---|
| 2026.06.23 | ₩169,888 | ₩169,994 | ₩169,486 | ₩169,687 | -0.12% | 1.3만 |
|---|
| 2026.06.22 | ₩170,355 | ₩170,583 | ₩170,222 | ₩170,315 | -0.02% | 1.4만 |
|---|
| 2026.06.18 | ₩170,182 | ₩170,329 | ₩169,580 | ₩169,700 | -0.28% | 1.6만 |
|---|
| 2026.06.17 | ₩172,254 | ₩172,267 | ₩170,543 | ₩170,757 | -0.87% | 9.7천 |
|---|
| 2026.06.16 | ₩172,414 | ₩172,722 | ₩172,414 | ₩172,535 | +0.07% | 3.4천 |
|---|
| 2026.06.15 | ₩172,695 | ₩172,749 | ₩172,388 | ₩172,388 | -0.18% | 5.3천 |
|---|
| 2026.06.12 | ₩172,281 | ₩172,521 | ₩172,187 | ₩172,307 | +0.02% | 1.2만 |
|---|
| 2026.06.11 | ₩171,585 | ₩172,468 | ₩171,331 | ₩172,468 | +0.51% | 1.4만 |
|---|
| 2026.06.10 | ₩172,334 | ₩172,334 | ₩171,746 | ₩171,866 | -0.27% | 1.7만 |
|---|
| 2026.06.09 | ₩172,160 | ₩172,307 | ₩171,679 | ₩171,960 | -0.12% | 1.7만 |
|---|
| 2026.06.08 | ₩171,626 | ₩171,626 | ₩171,345 | ₩171,398 | -0.13% | 1.3만 |
|---|
| 2026.06.05 | ₩172,134 | ₩172,134 | ₩171,251 | ₩171,305 | -0.48% | 1만 |
|---|
| 2026.06.04 | ₩172,842 | ₩172,842 | ₩172,414 | ₩172,414 | -0.25% | 1.8천 |
|---|
| 2026.06.03 | ₩172,495 | ₩172,575 | ₩172,267 | ₩172,348 | -0.09% | 1.4만 |
|---|
| 2026.06.02 | ₩173,096 | ₩173,163 | ₩172,815 | ₩172,949 | -0.08% | 1.3만 |
|---|
| 2026.06.01 | ₩172,495 | ₩173,016 | ₩172,227 | ₩172,869 | +0.22% | 1.1만 |
|---|
| 2026.05.29 | ₩172,936 | ₩173,364 | ₩172,842 | ₩173,203 | +0.15% | 1.3만 |
|---|
| 2026.05.28 | ₩172,602 | ₩172,963 | ₩172,535 | ₩172,856 | +0.15% | 1.6만 |
|---|
| 2026.05.27 | ₩172,949 | ₩173,016 | ₩172,561 | ₩172,695 | -0.15% | 8.9천 |
|---|
| 2026.05.26 | ₩173,136 | ₩173,163 | ₩172,842 | ₩172,936 | -0.12% | 6.1천 |
|---|
| 2026.05.22 | ₩172,575 | ₩172,922 | ₩172,575 | ₩172,802 | +0.13% | 1.8만 |
|---|
| 2026.05.21 | ₩172,307 | ₩172,869 | ₩172,241 | ₩172,708 | +0.23% | 1.3만 |
|---|
| 2026.05.20 | ₩172,214 | ₩173,029 | ₩172,053 | ₩172,749 | +0.31% | 2.3만 |
|---|
| 2026.05.19 | ₩172,160 | ₩172,401 | ₩172,040 | ₩172,241 | +0.05% | 1.3만 |
|---|
| 2026.05.18 | ₩172,147 | ₩172,856 | ₩171,987 | ₩172,602 | +0.26% | 8.8만 |
|---|
| 2026.05.15 | ₩171,652 | ₩171,746 | ₩171,118 | ₩171,144 | -0.30% | 22.1만 |
|---|
| 2026.05.14 | ₩173,551 | ₩173,711 | ₩172,200 | ₩172,227 | -0.76% | 10.7만 |
|---|
| 2026.05.13 | ₩173,537 | ₩173,885 | ₩173,537 | ₩173,858 | +0.18% | 8.4만 |
|---|
| 2026.05.12 | ₩173,805 | ₩174,139 | ₩173,578 | ₩174,059 | +0.15% | 23.8만 |
|---|
| 2026.05.11 | ₩175,128 | ₩175,489 | ₩175,021 | ₩175,048 | -0.05% | 2.1만 |
|---|
| 2026.05.08 | ₩175,115 | ₩175,128 | ₩174,955 | ₩175,115 | 0.00% | 5.3천 |
|---|
| 2026.05.07 | ₩175,075 | ₩175,155 | ₩174,246 | ₩174,286 | -0.45% | 3.7만 |
|---|
| 2026.05.06 | ₩174,754 | ₩174,914 | ₩174,580 | ₩174,620 | -0.08% | 3.1만 |
|---|
| 2026.05.05 | ₩174,086 | ₩174,460 | ₩174,005 | ₩174,019 | -0.04% | 8.9천 |
|---|
| 2026.05.04 | ₩174,206 | ₩174,273 | ₩173,631 | ₩173,965 | -0.14% | 2.8만 |
|---|
| 2026.05.01 | ₩175,035 | ₩175,342 | ₩174,366 | ₩174,380 | -0.37% | 5.6만 |
|---|
| 2026.04.30 | ₩173,858 | ₩175,128 | ₩173,858 | ₩174,981 | +0.65% | 3만 |
|---|
| 2026.04.29 | ₩173,591 | ₩173,698 | ₩173,190 | ₩173,404 | -0.11% | 5.4만 |
|---|
| 2026.04.28 | ₩173,551 | ₩173,952 | ₩173,551 | ₩173,925 | +0.22% | 1.2만 |
|---|
| 2026.04.27 | ₩174,366 | ₩174,487 | ₩174,086 | ₩174,099 | -0.15% | 2.8만 |
|---|
| 2026.04.24 | ₩173,511 | ₩174,139 | ₩173,511 | ₩174,139 | +0.36% | 4.1만 |
|---|
| 2026.04.23 | ₩173,564 | ₩173,845 | ₩173,056 | ₩173,217 | -0.20% | 5.2만 |
|---|
| 2026.04.22 | ₩173,738 | ₩173,898 | ₩173,618 | ₩173,684 | -0.03% | 1.7만 |
|---|
| 2026.04.21 | ₩173,925 | ₩174,072 | ₩173,270 | ₩173,390 | -0.31% | 13.1만 |
|---|
| 2026.04.20 | ₩173,898 | ₩174,152 | ₩173,711 | ₩173,979 | +0.05% | 2.4만 |
|---|
| 2026.04.17 | ₩174,607 | ₩174,607 | ₩173,791 | ₩173,791 | -0.47% | 1.4만 |
|---|
| 2026.04.16 | ₩174,193 | ₩174,193 | ₩173,858 | ₩173,965 | -0.13% | 8.4천 |
|---|
| 2026.04.15 | ₩174,406 | ₩174,567 | ₩174,299 | ₩174,473 | +0.04% | 1.8만 |
|---|
| 2026.04.14 | ₩174,433 | ₩174,660 | ₩174,299 | ₩174,406 | -0.02% | 3.7만 |
|---|
| 2026.04.13 | ₩172,842 | ₩173,658 | ₩172,842 | ₩173,618 | +0.45% | 2.6만 |
|---|
| 2026.04.10 | ₩173,096 | ₩173,176 | ₩172,882 | ₩173,123 | +0.02% | 9.7천 |
|---|
| 2026.04.09 | ₩172,495 | ₩172,909 | ₩172,227 | ₩172,642 | +0.09% | 1.9만 |
|---|
| 2026.04.08 | ₩173,003 | ₩173,003 | ₩172,080 | ₩172,348 | -0.38% | 1.2만 |
|---|
| 2026.04.07 | ₩170,449 | ₩170,810 | ₩170,128 | ₩170,703 | +0.15% | 3만 |
|---|
| 2026.04.06 | ₩170,289 | ₩170,382 | ₩169,914 | ₩170,021 | -0.16% | 2.5만 |
|---|
| 2026.04.02 | ₩169,821 | ₩170,182 | ₩169,740 | ₩169,861 | +0.02% | 1.6만 |
|---|
| 2026.04.01 | ₩171,131 | ₩171,372 | ₩170,810 | ₩170,837 | -0.17% | 2만 |
|---|
| 2026.03.31 | ₩170,422 | ₩170,650 | ₩169,513 | ₩170,262 | -0.09% | 7.7만 |
|---|
| 2026.03.30 | ₩170,088 | ₩170,088 | ₩169,540 | ₩169,633 | -0.27% | 1.3만 |
|---|
| 2026.03.27 | ₩170,930 | ₩171,412 | ₩170,636 | ₩170,716 | -0.13% | 1.6만 |
|---|
| 2026.03.26 | ₩171,679 | ₩172,067 | ₩171,278 | ₩171,291 | -0.23% | 1.9만 |
|---|
| 2026.03.25 | ₩172,214 | ₩172,214 | ₩171,839 | ₩171,906 | -0.18% | 3.2만 |
|---|
| 2026.03.24 | ₩171,933 | ₩172,602 | ₩171,706 | ₩172,107 | +0.10% | 5.4만 |
|---|
| 2026.03.23 | ₩172,267 | ₩173,337 | ₩172,214 | ₩172,722 | +0.26% | 3.9만 |
|---|
| 2026.03.20 | ₩171,893 | ₩171,946 | ₩171,064 | ₩171,478 | -0.24% | 5.8만 |
|---|
| 2026.03.19 | ₩171,011 | ₩173,136 | ₩170,823 | ₩172,708 | +0.99% | 5.2만 |
|---|
| 2026.03.18 | ₩171,037 | ₩171,545 | ₩170,650 | ₩170,676 | -0.21% | 1.8만 |
|---|
| 2026.03.17 | ₩171,585 | ₩171,799 | ₩171,465 | ₩171,666 | +0.05% | 3.8만 |
|---|
| 2026.03.16 | ₩170,797 | ₩171,425 | ₩170,797 | ₩171,331 | +0.31% | 1.9만 |
|---|
| 2026.03.13 | ₩170,583 | ₩170,730 | ₩169,968 | ₩169,968 | -0.36% | 1.7만 |
|---|
| 2026.03.12 | ₩171,946 | ₩171,946 | ₩171,519 | ₩171,519 | -0.25% | 1.6만 |
|---|
| 2026.03.11 | ₩172,414 | ₩172,548 | ₩172,321 | ₩172,454 | +0.02% | 4.7천 |
|---|
| 2026.03.10 | ₩173,003 | ₩173,096 | ₩172,361 | ₩172,454 | -0.32% | 3만 |
|---|
| 2026.03.09 | ₩171,920 | ₩172,708 | ₩171,599 | ₩172,602 | +0.40% | 1.9만 |
|---|
| 2026.03.06 | ₩171,358 | ₩172,214 | ₩171,331 | ₩172,013 | +0.38% | 1.1만 |
|---|
| 2026.03.05 | ₩171,372 | ₩171,599 | ₩170,823 | ₩171,599 | +0.13% | 9.9천 |
|---|
| 2026.03.04 | ₩171,585 | ₩171,946 | ₩171,545 | ₩171,946 | +0.21% | 8.9천 |
|---|
| 2026.03.03 | ₩170,877 | ₩171,679 | ₩170,529 | ₩171,585 | +0.41% | 2.4만 |
|---|
| 2026.03.02 | ₩172,013 | ₩172,521 | ₩171,692 | ₩172,160 | +0.09% | 1.9만 |
|---|
| 2026.02.27 | ₩173,190 | ₩173,417 | ₩172,963 | ₩173,417 | +0.13% | 8.7천 |
|---|
| 2026.02.26 | ₩174,286 | ₩174,286 | ₩173,056 | ₩173,551 | -0.42% | 9천 |
|---|
| 2026.02.25 | ₩173,832 | ₩174,366 | ₩173,832 | ₩174,326 | +0.28% | 7.6천 |
|---|
| 2026.02.24 | ₩173,738 | ₩173,939 | ₩173,631 | ₩173,631 | -0.06% | 7.9천 |
|---|
| 2026.02.23 | ₩173,832 | ₩173,832 | ₩173,471 | ₩173,471 | -0.21% | 4천 |
|---|
| 2026.02.20 | ₩173,217 | ₩173,711 | ₩173,217 | ₩173,230 | +0.01% | 1.4만 |
|---|
| 2026.02.19 | ₩172,815 | ₩173,069 | ₩172,815 | ₩173,043 | +0.13% | 4.5천 |
|---|
| 2026.02.18 | ₩174,126 | ₩174,126 | ₩173,537 | ₩173,537 | -0.34% | 3.1천 |
|---|
| 2026.02.17 | ₩173,845 | ₩174,353 | ₩173,631 | ₩174,353 | +0.29% | 5.7천 |
|---|
| 2026.02.13 | ₩175,021 | ₩175,529 | ₩174,955 | ₩175,503 | +0.27% | 5.3천 |
|---|
| 2026.02.12 | ₩175,570 | ₩175,623 | ₩174,888 | ₩175,048 | -0.30% | 1만 |
|---|
| 2026.02.11 | ₩175,476 | ₩175,503 | ₩175,088 | ₩175,088 | -0.22% | 3.8천 |
|---|
| 2026.02.10 | ₩175,971 | ₩175,971 | ₩175,302 | ₩175,369 | -0.34% | 4.7천 |
|---|
| 2026.02.09 | ₩175,382 | ₩176,011 | ₩175,289 | ₩176,011 | +0.36% | 7.8천 |
|---|
| 2026.02.06 | ₩174,687 | ₩174,995 | ₩174,687 | ₩174,968 | +0.16% | 7.5천 |
|---|
| 2026.02.05 | ₩174,112 | ₩174,139 | ₩173,698 | ₩174,005 | -0.06% | 6.6천 |
|---|
| 2026.02.04 | ₩175,971 | ₩175,971 | ₩175,275 | ₩175,342 | -0.36% | 1.2만 |
|---|
| 2026.02.03 | ₩175,610 | ₩176,038 | ₩175,596 | ₩175,957 | +0.20% | 5천 |
|---|
| 2026.02.02 | ₩175,209 | ₩175,543 | ₩175,142 | ₩175,543 | +0.19% | 2만 |
|---|
| 2026.01.30 | ₩176,880 | ₩177,000 | ₩175,997 | ₩175,997 | -0.50% | 9.1천 |
|---|
| 2026.01.29 | ₩177,896 | ₩177,963 | ₩176,973 | ₩177,642 | -0.14% | 1.6만 |
|---|
| 2026.01.28 | ₩177,348 | ₩177,522 | ₩176,973 | ₩177,522 | +0.10% | 2.8만 |
|---|
| 2026.01.27 | ₩176,719 | ₩177,936 | ₩176,719 | ₩177,936 | +0.69% | 1.7만 |
|---|
| 2026.01.26 | ₩175,931 | ₩176,305 | ₩175,864 | ₩175,957 | +0.02% | 9만 |
|---|
| 2026.01.23 | ₩173,952 | ₩175,329 | ₩173,925 | ₩175,329 | +0.79% | 1.1만 |
|---|
| 2026.01.22 | ₩172,896 | ₩173,604 | ₩172,896 | ₩173,537 | +0.37% | 7.2천 |
|---|
| 2026.01.21 | ₩172,989 | ₩172,989 | ₩172,294 | ₩172,602 | -0.22% | 2만 |
|---|
| 2026.01.20 | ₩172,882 | ₩173,230 | ₩172,628 | ₩172,722 | -0.09% | 1만 |
|---|
| 2026.01.16 | ₩172,200 | ₩172,227 | ₩171,906 | ₩172,013 | -0.11% | 1.4만 |
|---|
| 2026.01.15 | ₩171,826 | ₩172,107 | ₩171,826 | ₩171,933 | +0.06% | 5.4천 |
|---|
| 2026.01.14 | ₩173,016 | ₩173,016 | ₩172,602 | ₩172,668 | -0.20% | 2.5천 |
|---|
| 2026.01.13 | ₩173,136 | ₩173,136 | ₩172,588 | ₩172,615 | -0.30% | 3.7천 |
|---|
| 2026.01.12 | ₩173,069 | ₩173,190 | ₩172,989 | ₩173,069 | 0.00% | 8.2천 |
|---|
| 2026.01.09 | ₩172,307 | ₩172,374 | ₩172,134 | ₩172,281 | -0.02% | 3.8천 |
|---|
| 2026.01.08 | ₩172,481 | ₩172,655 | ₩172,481 | ₩172,655 | +0.10% | 2.5천 |
|---|
| 2026.01.07 | ₩173,270 | ₩173,270 | ₩172,963 | ₩172,963 | -0.18% | 1.6천 |
|---|
| 2026.01.06 | ₩173,658 | ₩173,872 | ₩173,350 | ₩173,444 | -0.12% | 1.3만 |
|---|
| 2026.01.05 | ₩172,949 | ₩174,005 | ₩172,936 | ₩174,005 | +0.61% | 5.8천 |
|---|
| 2026.01.02 | ₩173,297 | ₩173,364 | ₩172,762 | ₩172,815 | -0.28% | 7.9천 |
|---|
| 2025.12.31 | ₩172,722 | ₩173,471 | ₩172,468 | ₩173,471 | +0.43% | 4.3천 |
|---|
| 2025.12.30 | ₩173,417 | ₩173,417 | ₩173,136 | ₩173,203 | -0.12% | 2.4천 |
|---|
| 2025.12.29 | ₩173,832 | ₩173,832 | ₩173,537 | ₩173,778 | -0.03% | 3.5천 |
|---|
| 2025.12.26 | ₩173,872 | ₩173,872 | ₩173,471 | ₩173,684 | -0.11% | 4.3천 |
|---|
| 2025.12.24 | ₩173,711 | ₩173,725 | ₩173,591 | ₩173,591 | -0.07% | 5.7천 |
|---|
| 2025.12.23 | ₩173,591 | ₩173,618 | ₩173,297 | ₩173,604 | +0.01% | 2.2만 |
|---|
| 2025.12.22 | ₩172,922 | ₩173,270 | ₩172,922 | ₩173,163 | +0.14% | 1.6만 |
|---|
| 2025.12.19 | ₩172,067 | ₩172,160 | ₩171,799 | ₩171,987 | -0.05% | 4.1천 |
|---|
| 2025.12.18 | ₩172,521 | ₩172,548 | ₩171,973 | ₩172,107 | -0.24% | 6.5천 |
|---|
| 2025.12.17 | ₩171,639 | ₩172,348 | ₩171,639 | ₩172,013 | +0.22% | 8.6천 |
|---|
| 2025.12.16 | ₩172,642 | ₩172,775 | ₩172,281 | ₩172,615 | -0.02% | 1.9만 |
|---|
| 2025.12.15 | ₩172,134 | ₩172,267 | ₩171,773 | ₩171,946 | -0.11% | 1.4만 |
|---|
| 2025.12.12 | ₩171,866 | ₩171,893 | ₩171,545 | ₩171,813 | -0.03% | 7.4천 |
|---|
| 2025.12.11 | ₩172,468 | ₩172,575 | ₩172,080 | ₩172,080 | -0.22% | 1.2만 |
|---|
| 2025.12.10 | ₩171,331 | ₩172,013 | ₩171,184 | ₩172,013 | +0.40% | 2.7만 |
|---|
| 2025.12.09 | ₩171,077 | ₩171,077 | ₩170,810 | ₩170,877 | -0.12% | 7.7천 |
|---|
| 2025.12.08 | ₩171,331 | ₩171,331 | ₩171,024 | ₩171,198 | -0.08% | 2.8천 |
|---|
| 2025.12.05 | ₩171,599 | ₩171,599 | ₩171,104 | ₩171,265 | -0.19% | 1.3만 |
|---|
| 2025.12.04 | ₩171,706 | ₩171,813 | ₩171,211 | ₩171,211 | -0.29% | 6.2천 |
|---|
| 2025.12.03 | ₩170,917 | ₩171,532 | ₩170,917 | ₩171,465 | +0.32% | 1.5만 |
|---|
| 2025.12.02 | ₩169,580 | ₩169,700 | ₩169,339 | ₩169,700 | +0.07% | 3.2천 |
|---|
| 2025.12.01 | ₩170,142 | ₩170,248 | ₩169,633 | ₩169,687 | -0.27% | 8.7천 |
|---|
| 2025.11.28 | ₩170,021 | ₩170,476 | ₩170,021 | ₩170,275 | +0.15% | 3.5천 |
|---|
| 2025.11.26 | ₩169,994 | ₩170,275 | ₩169,994 | ₩170,248 | +0.15% | 8.2천 |
|---|
| 2025.11.25 | ₩169,446 | ₩169,861 | ₩169,246 | ₩169,259 | -0.11% | 1.1만 |
|---|
| 2025.11.24 | ₩168,310 | ₩168,818 | ₩168,270 | ₩168,617 | +0.18% | 5.5천 |
|---|
| 2025.11.21 | ₩168,083 | ₩168,551 | ₩168,083 | ₩168,510 | +0.25% | 9.3천 |
|---|
| 2025.11.20 | ₩168,484 | ₩168,484 | ₩168,029 | ₩168,056 | -0.25% | 4.3천 |
|---|
| 2025.11.19 | ₩168,551 | ₩168,631 | ₩167,722 | ₩167,748 | -0.48% | 1.5만 |
|---|
| 2025.11.18 | ₩169,179 | ₩169,219 | ₩168,965 | ₩169,032 | -0.09% | 6.2천 |
|---|
| 2025.11.17 | ₩169,286 | ₩169,393 | ₩169,018 | ₩169,099 | -0.11% | 1.3만 |
|---|
| 2025.11.14 | ₩169,313 | ₩169,313 | ₩168,791 | ₩169,246 | -0.04% | 4.7천 |
|---|
| 2025.11.13 | ₩169,473 | ₩169,794 | ₩169,246 | ₩169,460 | -0.01% | 1.9만 |
|---|
| 2025.11.12 | ₩168,323 | ₩168,858 | ₩168,323 | ₩168,751 | +0.25% | 3.6천 |
|---|
| 2025.11.11 | ₩169,379 | ₩169,379 | ₩169,139 | ₩169,139 | -0.14% | 6.6천 |
|---|
| 2025.11.10 | ₩169,139 | ₩169,406 | ₩168,925 | ₩169,406 | +0.16% | 7.2천 |
|---|
| 2025.11.07 | ₩168,791 | ₩169,246 | ₩168,791 | ₩169,099 | +0.18% | 5천 |
|---|
| 2025.11.06 | ₩168,243 | ₩168,845 | ₩168,096 | ₩168,738 | +0.29% | 5.5천 |
|---|
| 2025.11.05 | ₩167,321 | ₩167,668 | ₩167,321 | ₩167,668 | +0.21% | 1.2만 |
|---|
| 2025.11.04 | ₩167,548 | ₩167,641 | ₩167,147 | ₩167,227 | -0.19% | 1.8만 |
|---|
| 2025.11.03 | ₩168,551 | ₩169,018 | ₩168,243 | ₩168,764 | +0.13% | 10만 |
|---|
| 2025.10.31 | ₩168,644 | ₩169,179 | ₩168,644 | ₩169,045 | +0.24% | 7.5천 |
|---|
| 2025.10.30 | ₩169,072 | ₩169,580 | ₩169,045 | ₩169,112 | +0.02% | 3.5천 |
|---|
| 2025.10.29 | ₩170,088 | ₩170,329 | ₩169,219 | ₩169,740 | -0.20% | 1.5만 |
|---|
| 2025.10.28 | ₩170,663 | ₩170,997 | ₩170,462 | ₩170,770 | +0.06% | 5.4천 |
|---|
| 2025.10.27 | ₩171,612 | ₩171,612 | ₩171,438 | ₩171,572 | -0.02% | 6.7천 |
|---|
| 2025.10.24 | ₩171,666 | ₩171,666 | ₩171,024 | ₩171,211 | -0.26% | 9.4천 |
|---|
| 2025.10.23 | ₩171,652 | ₩171,652 | ₩171,184 | ₩171,358 | -0.17% | 7.3천 |
|---|
| 2025.10.22 | ₩171,492 | ₩172,027 | ₩171,492 | ₩171,813 | +0.19% | 3.6만 |
|---|
| 2025.10.21 | ₩172,093 | ₩172,187 | ₩171,906 | ₩171,973 | -0.07% | 6.9천 |
|---|
| 2025.10.20 | ₩172,561 | ₩172,628 | ₩172,348 | ₩172,388 | -0.10% | 1.4만 |
|---|
| 2025.10.17 | ₩172,521 | ₩172,749 | ₩172,160 | ₩172,749 | +0.13% | 1.3만 |
|---|
| 2025.10.16 | ₩172,682 | ₩172,802 | ₩172,521 | ₩172,735 | +0.03% | 5.3만 |
|---|
| 2025.10.15 | ₩171,438 | ₩172,160 | ₩171,438 | ₩172,107 | +0.39% | 2.4만 |
|---|
| 2025.10.14 | ₩170,783 | ₩171,331 | ₩170,730 | ₩171,305 | +0.31% | 1.1만 |
|---|
| 2025.10.13 | ₩171,318 | ₩171,465 | ₩171,238 | ₩171,425 | +0.06% | 7.4천 |
|---|
| 2025.10.10 | ₩170,676 | ₩171,666 | ₩170,529 | ₩171,532 | +0.50% | 1.6만 |
|---|