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 | ₩170,510 | ₩170,711 | ₩170,510 | ₩170,711 | +0.12% | 1.6천 |
| 2026.10.08 | ₩170,389 | ₩170,577 | ₩170,268 | ₩170,577 | +0.11% | 1.7만 |
| 2026.10.07 | ₩170,161 | ₩170,523 | ₩170,161 | ₩170,389 | +0.13% | 1.5천 |
| 2026.10.06 | ₩171,207 | ₩171,274 | ₩171,100 | ₩171,167 | -0.02% | 5.6만 |
| 2026.10.05 | ₩170,188 | ₩170,630 | ₩170,161 | ₩170,523 | +0.20% | 6.7만 |
| 2026.10.02 | ₩170,483 | ₩171,020 | ₩170,469 | ₩170,711 | +0.13% | 4.4천 |
| 2026.10.01 | ₩170,389 | ₩170,791 | ₩170,027 | ₩170,148 | -0.14% | 1.3만 |
| 2026.09.30 | ₩171,543 | ₩171,543 | ₩171,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,221 |
| -0.19% |
| 2.8만 |
| 2026.09.29 | ₩170,724 | ₩171,006 | ₩170,456 | ₩170,845 | +0.07% | 4만 |
|---|
| 2026.09.28 | ₩171,113 | ₩171,449 | ₩171,046 | ₩171,046 | -0.04% | 3.1만 |
|---|
| 2026.09.25 | ₩171,073 | ₩171,261 | ₩170,778 | ₩171,127 | +0.03% | 2만 |
|---|
| 2026.09.24 | ₩170,563 | ₩170,859 | ₩170,523 | ₩170,604 | +0.02% | 3.2만 |
|---|
| 2026.09.23 | ₩171,462 | ₩171,462 | ₩170,751 | ₩170,859 | -0.35% | 3.3만 |
|---|
| 2026.09.22 | ₩172,361 | ₩172,656 | ₩171,945 | ₩172,160 | -0.12% | 5.3만 |
|---|
| 2026.09.21 | ₩172,844 | ₩172,844 | ₩172,401 | ₩172,468 | -0.22% | 3.9만 |
|---|
| 2026.09.18 | ₩172,200 | ₩173,005 | ₩172,133 | ₩172,777 | +0.33% | 1.1만 |
|---|
| 2026.09.17 | ₩172,549 | ₩172,603 | ₩172,039 | ₩172,294 | -0.15% | 2.5만 |
|---|
| 2026.09.16 | ₩173,568 | ₩173,649 | ₩172,576 | ₩172,643 | -0.53% | 1.6만 |
|---|
| 2026.09.15 | ₩173,904 | ₩174,051 | ₩173,770 | ₩173,850 | -0.03% | 2.6만 |
|---|
| 2026.09.14 | ₩173,823 | ₩174,253 | ₩173,743 | ₩174,172 | +0.20% | 2.5만 |
|---|
| 2026.09.11 | ₩174,387 | ₩174,494 | ₩174,333 | ₩174,427 | +0.02% | 18.8만 |
|---|
| 2026.09.10 | ₩174,105 | ₩174,467 | ₩174,105 | ₩174,199 | +0.05% | 5.1천 |
|---|
| 2026.09.09 | ₩174,870 | ₩174,883 | ₩174,628 | ₩174,669 | -0.12% | 9.1천 |
|---|
| 2026.09.08 | ₩174,736 | ₩174,749 | ₩174,521 | ₩174,548 | -0.11% | 7.6천 |
|---|
| 2026.09.04 | ₩174,159 | ₩174,306 | ₩174,132 | ₩174,266 | +0.06% | 6천 |
|---|
| 2026.09.03 | ₩174,105 | ₩174,508 | ₩174,011 | ₩174,360 | +0.15% | 8천 |
|---|
| 2026.09.02 | ₩174,025 | ₩174,038 | ₩173,797 | ₩173,810 | -0.12% | 5.3천 |
|---|
| 2026.09.01 | ₩174,467 | ₩174,588 | ₩174,145 | ₩174,145 | -0.18% | 4.1천 |
|---|
| 2026.08.31 | ₩174,736 | ₩174,990 | ₩174,736 | ₩174,897 | +0.09% | 6천 |
|---|
| 2026.08.28 | ₩175,272 | ₩175,272 | ₩174,669 | ₩174,695 | -0.33% | 7.7천 |
|---|
| 2026.08.27 | ₩175,460 | ₩175,460 | ₩175,326 | ₩175,339 | -0.07% | 1천 |
|---|
| 2026.08.26 | ₩175,554 | ₩175,554 | ₩175,326 | ₩175,406 | -0.08% | 4.2천 |
|---|
| 2026.08.25 | ₩176,050 | ₩176,238 | ₩175,903 | ₩176,238 | +0.11% | 6천 |
|---|
| 2026.08.24 | ₩176,050 | ₩176,091 | ₩175,836 | ₩175,849 | -0.11% | 5.5천 |
|---|
| 2026.08.21 | ₩175,903 | ₩176,064 | ₩175,742 | ₩176,023 | +0.07% | 5.9천 |
|---|
| 2026.08.20 | ₩175,943 | ₩175,956 | ₩175,728 | ₩175,782 | -0.09% | 4.3천 |
|---|
| 2026.08.19 | ₩175,701 | ₩175,715 | ₩175,353 | ₩175,500 | -0.11% | 3.5천 |
|---|
| 2026.08.18 | ₩174,682 | ₩174,682 | ₩174,561 | ₩174,561 | -0.07% | 700 |
|---|
| 2026.08.17 | ₩174,883 | ₩174,937 | ₩174,628 | ₩174,669 | -0.12% | 3.2천 |
|---|
| 2026.08.14 | ₩174,628 | ₩174,870 | ₩174,481 | ₩174,521 | -0.06% | 6.2천 |
|---|
| 2026.08.13 | ₩174,092 | ₩174,186 | ₩173,890 | ₩173,890 | -0.12% | 4.6천 |
|---|
| 2026.08.12 | ₩174,494 | ₩174,494 | ₩174,038 | ₩174,038 | -0.26% | 1.2천 |
|---|
| 2026.08.11 | ₩174,051 | ₩174,172 | ₩174,051 | ₩174,145 | +0.05% | 2.8천 |
|---|
| 2026.08.10 | ₩174,078 | ₩174,414 | ₩174,038 | ₩174,145 | +0.04% | 2.2만 |
|---|
| 2026.08.07 | ₩173,850 | ₩174,025 | ₩173,783 | ₩173,998 | +0.08% | 9천 |
|---|
| 2026.08.06 | ₩173,703 | ₩173,729 | ₩173,381 | ₩173,421 | -0.16% | 9.6천 |
|---|
| 2026.08.05 | ₩173,622 | ₩173,716 | ₩173,475 | ₩173,622 | 0.00% | 8.1천 |
|---|
| 2026.08.04 | ₩173,327 | ₩173,394 | ₩173,233 | ₩173,394 | +0.04% | 3.7천 |
|---|
| 2026.08.03 | ₩173,555 | ₩173,555 | ₩172,978 | ₩173,126 | -0.25% | 4.8천 |
|---|
| 2026.07.31 | ₩173,394 | ₩174,025 | ₩172,992 | ₩173,971 | +0.33% | 1.6만 |
|---|
| 2026.07.30 | ₩173,059 | ₩173,877 | ₩173,059 | ₩173,850 | +0.46% | 2.7천 |
|---|
| 2026.07.29 | ₩171,502 | ₩172,589 | ₩170,188 | ₩172,307 | +0.47% | 7.9천 |
|---|
| 2026.07.28 | ₩171,596 | ₩171,637 | ₩171,409 | ₩171,502 | -0.05% | 6.8천 |
|---|
| 2026.07.27 | ₩171,784 | ₩171,851 | ₩171,476 | ₩171,543 | -0.14% | 1.4만 |
|---|
| 2026.07.24 | ₩171,865 | ₩172,240 | ₩171,851 | ₩171,851 | -0.01% | 7.7만 |
|---|
| 2026.07.23 | ₩171,972 | ₩171,985 | ₩171,690 | ₩171,905 | -0.04% | 4.6만 |
|---|
| 2026.07.22 | ₩172,643 | ₩172,790 | ₩172,482 | ₩172,522 | -0.07% | 1.3만 |
|---|
| 2026.07.21 | ₩172,576 | ₩172,857 | ₩172,334 | ₩172,656 | +0.05% | 9.9만 |
|---|
| 2026.07.20 | ₩173,609 | ₩173,609 | ₩173,166 | ₩173,327 | -0.16% | 1.2만 |
|---|
| 2026.07.17 | ₩173,300 | ₩173,609 | ₩173,300 | ₩173,609 | +0.18% | 6.8천 |
|---|
| 2026.07.16 | ₩174,253 | ₩174,293 | ₩173,636 | ₩173,783 | -0.27% | 2.3만 |
|---|
| 2026.07.15 | ₩173,206 | ₩174,682 | ₩173,206 | ₩174,575 | +0.79% | 1.9만 |
|---|
| 2026.07.14 | ₩172,804 | ₩173,045 | ₩172,401 | ₩172,643 | -0.09% | 3.5만 |
|---|
| 2026.07.13 | ₩172,522 | ₩172,522 | ₩171,999 | ₩172,133 | -0.23% | 1.5만 |
|---|
| 2026.07.10 | ₩172,898 | ₩173,018 | ₩172,683 | ₩172,764 | -0.08% | 2.4만 |
|---|
| 2026.07.09 | ₩172,723 | ₩172,951 | ₩172,616 | ₩172,871 | +0.09% | 2.5만 |
|---|
| 2026.07.08 | ₩172,240 | ₩172,817 | ₩172,240 | ₩172,750 | +0.30% | 3.9만 |
|---|
| 2026.07.07 | ₩172,361 | ₩172,522 | ₩172,106 | ₩172,187 | -0.10% | 2.2만 |
|---|
| 2026.07.06 | ₩172,120 | ₩172,670 | ₩171,731 | ₩171,731 | -0.23% | 39.2만 |
|---|
| 2026.07.02 | ₩172,227 | ₩172,415 | ₩171,945 | ₩171,972 | -0.15% | 3.5만 |
|---|
| 2026.07.01 | ₩171,006 | ₩171,194 | ₩170,952 | ₩171,127 | +0.07% | 1.1만 |
|---|
| 2026.06.30 | ₩170,698 | ₩171,301 | ₩170,671 | ₩171,234 | +0.31% | 1.5만 |
|---|
| 2026.06.29 | ₩170,885 | ₩171,154 | ₩170,765 | ₩171,140 | +0.15% | 2만 |
|---|
| 2026.06.26 | ₩170,550 | ₩170,657 | ₩170,282 | ₩170,335 | -0.13% | 3.4천 |
|---|
| 2026.06.25 | ₩170,255 | ₩170,563 | ₩170,215 | ₩170,349 | +0.06% | 3.7천 |
|---|
| 2026.06.24 | ₩169,812 | ₩170,161 | ₩169,584 | ₩169,812 | 0.00% | 4.5천 |
|---|
| 2026.06.23 | ₩170,469 | ₩170,577 | ₩170,067 | ₩170,268 | -0.12% | 1.3만 |
|---|
| 2026.06.22 | ₩170,939 | ₩171,167 | ₩170,805 | ₩170,899 | -0.02% | 1.4만 |
|---|
| 2026.06.18 | ₩170,765 | ₩170,912 | ₩170,161 | ₩170,282 | -0.28% | 1.6만 |
|---|
| 2026.06.17 | ₩172,844 | ₩172,857 | ₩171,127 | ₩171,341 | -0.87% | 9.7천 |
|---|
| 2026.06.16 | ₩173,005 | ₩173,314 | ₩173,005 | ₩173,126 | +0.07% | 3.4천 |
|---|
| 2026.06.15 | ₩173,287 | ₩173,340 | ₩172,978 | ₩172,978 | -0.18% | 5.3천 |
|---|
| 2026.06.12 | ₩172,871 | ₩173,112 | ₩172,777 | ₩172,898 | +0.02% | 1.2만 |
|---|
| 2026.06.11 | ₩172,173 | ₩173,059 | ₩171,918 | ₩173,059 | +0.51% | 1.4만 |
|---|
| 2026.06.10 | ₩172,924 | ₩172,924 | ₩172,334 | ₩172,455 | -0.27% | 1.7만 |
|---|
| 2026.06.09 | ₩172,750 | ₩172,898 | ₩172,267 | ₩172,549 | -0.12% | 1.7만 |
|---|
| 2026.06.08 | ₩172,213 | ₩172,213 | ₩171,932 | ₩171,985 | -0.13% | 1.3만 |
|---|
| 2026.06.05 | ₩172,723 | ₩172,723 | ₩171,838 | ₩171,892 | -0.48% | 1만 |
|---|
| 2026.06.04 | ₩173,434 | ₩173,434 | ₩173,005 | ₩173,005 | -0.25% | 1.8천 |
|---|
| 2026.06.03 | ₩173,085 | ₩173,166 | ₩172,857 | ₩172,938 | -0.09% | 1.4만 |
|---|
| 2026.06.02 | ₩173,689 | ₩173,756 | ₩173,407 | ₩173,542 | -0.08% | 1.3만 |
|---|
| 2026.06.01 | ₩173,085 | ₩173,609 | ₩172,817 | ₩173,461 | +0.22% | 1.1만 |
|---|
| 2026.05.29 | ₩173,528 | ₩173,957 | ₩173,434 | ₩173,797 | +0.15% | 1.3만 |
|---|
| 2026.05.28 | ₩173,193 | ₩173,555 | ₩173,126 | ₩173,448 | +0.15% | 1.6만 |
|---|
| 2026.05.27 | ₩173,542 | ₩173,609 | ₩173,153 | ₩173,287 | -0.15% | 8.9천 |
|---|
| 2026.05.26 | ₩173,729 | ₩173,756 | ₩173,434 | ₩173,528 | -0.12% | 6.1천 |
|---|
| 2026.05.22 | ₩173,166 | ₩173,515 | ₩173,166 | ₩173,394 | +0.13% | 1.8만 |
|---|
| 2026.05.21 | ₩172,898 | ₩173,461 | ₩172,831 | ₩173,300 | +0.23% | 1.3만 |
|---|
| 2026.05.20 | ₩172,804 | ₩173,622 | ₩172,643 | ₩173,340 | +0.31% | 2.3만 |
|---|
| 2026.05.19 | ₩172,750 | ₩172,992 | ₩172,629 | ₩172,831 | +0.05% | 1.3만 |
|---|
| 2026.05.18 | ₩172,737 | ₩173,448 | ₩172,576 | ₩173,193 | +0.26% | 8.8만 |
|---|
| 2026.05.15 | ₩172,240 | ₩172,334 | ₩171,704 | ₩171,731 | -0.30% | 22.1만 |
|---|
| 2026.05.14 | ₩174,145 | ₩174,306 | ₩172,790 | ₩172,817 | -0.76% | 10.7만 |
|---|
| 2026.05.13 | ₩174,132 | ₩174,481 | ₩174,132 | ₩174,454 | +0.18% | 8.4만 |
|---|
| 2026.05.12 | ₩174,400 | ₩174,736 | ₩174,172 | ₩174,655 | +0.15% | 23.8만 |
|---|
| 2026.05.11 | ₩175,728 | ₩176,091 | ₩175,621 | ₩175,648 | -0.05% | 2.1만 |
|---|
| 2026.05.08 | ₩175,715 | ₩175,728 | ₩175,554 | ₩175,715 | 0.00% | 5.3천 |
|---|
| 2026.05.07 | ₩175,675 | ₩175,755 | ₩174,843 | ₩174,883 | -0.45% | 3.7만 |
|---|
| 2026.05.06 | ₩175,353 | ₩175,514 | ₩175,178 | ₩175,219 | -0.08% | 3.1만 |
|---|
| 2026.05.05 | ₩174,682 | ₩175,058 | ₩174,601 | ₩174,615 | -0.04% | 8.9천 |
|---|
| 2026.05.04 | ₩174,803 | ₩174,870 | ₩174,226 | ₩174,561 | -0.14% | 2.8만 |
|---|
| 2026.05.01 | ₩175,634 | ₩175,943 | ₩174,964 | ₩174,977 | -0.37% | 5.6만 |
|---|
| 2026.04.30 | ₩174,454 | ₩175,728 | ₩174,454 | ₩175,581 | +0.65% | 3만 |
|---|
| 2026.04.29 | ₩174,186 | ₩174,293 | ₩173,783 | ₩173,998 | -0.11% | 5.4만 |
|---|
| 2026.04.28 | ₩174,145 | ₩174,548 | ₩174,145 | ₩174,521 | +0.22% | 1.2만 |
|---|
| 2026.04.27 | ₩174,964 | ₩175,084 | ₩174,682 | ₩174,695 | -0.15% | 2.8만 |
|---|
| 2026.04.24 | ₩174,105 | ₩174,736 | ₩174,105 | ₩174,736 | +0.36% | 4.1만 |
|---|
| 2026.04.23 | ₩174,159 | ₩174,440 | ₩173,649 | ₩173,810 | -0.20% | 5.2만 |
|---|
| 2026.04.22 | ₩174,333 | ₩174,494 | ₩174,212 | ₩174,279 | -0.03% | 1.7만 |
|---|
| 2026.04.21 | ₩174,521 | ₩174,669 | ₩173,864 | ₩173,984 | -0.31% | 13.1만 |
|---|
| 2026.04.20 | ₩174,494 | ₩174,749 | ₩174,306 | ₩174,575 | +0.05% | 2.4만 |
|---|
| 2026.04.17 | ₩175,205 | ₩175,205 | ₩174,387 | ₩174,387 | -0.47% | 1.4만 |
|---|
| 2026.04.16 | ₩174,789 | ₩174,789 | ₩174,454 | ₩174,561 | -0.13% | 8.4천 |
|---|
| 2026.04.15 | ₩175,004 | ₩175,165 | ₩174,897 | ₩175,071 | +0.04% | 1.8만 |
|---|
| 2026.04.14 | ₩175,031 | ₩175,259 | ₩174,897 | ₩175,004 | -0.02% | 3.7만 |
|---|
| 2026.04.13 | ₩173,434 | ₩174,253 | ₩173,434 | ₩174,212 | +0.45% | 2.6만 |
|---|
| 2026.04.10 | ₩173,689 | ₩173,770 | ₩173,475 | ₩173,716 | +0.02% | 9.7천 |
|---|
| 2026.04.09 | ₩173,085 | ₩173,501 | ₩172,817 | ₩173,233 | +0.09% | 1.9만 |
|---|
| 2026.04.08 | ₩173,595 | ₩173,595 | ₩172,670 | ₩172,938 | -0.38% | 1.2만 |
|---|
| 2026.04.07 | ₩171,033 | ₩171,395 | ₩170,711 | ₩171,288 | +0.15% | 3만 |
|---|
| 2026.04.06 | ₩170,872 | ₩170,966 | ₩170,496 | ₩170,604 | -0.16% | 2.5만 |
|---|
| 2026.04.02 | ₩170,402 | ₩170,765 | ₩170,322 | ₩170,443 | +0.02% | 1.6만 |
|---|
| 2026.04.01 | ₩171,717 | ₩171,959 | ₩171,395 | ₩171,422 | -0.17% | 2만 |
|---|
| 2026.03.31 | ₩171,006 | ₩171,234 | ₩170,094 | ₩170,845 | -0.09% | 7.7만 |
|---|
| 2026.03.30 | ₩170,671 | ₩170,671 | ₩170,121 | ₩170,215 | -0.27% | 1.3만 |
|---|
| 2026.03.27 | ₩171,516 | ₩171,999 | ₩171,221 | ₩171,301 | -0.13% | 1.6만 |
|---|
| 2026.03.26 | ₩172,267 | ₩172,656 | ₩171,865 | ₩171,878 | -0.23% | 1.9만 |
|---|
| 2026.03.25 | ₩172,804 | ₩172,804 | ₩172,428 | ₩172,495 | -0.18% | 3.2만 |
|---|
| 2026.03.24 | ₩172,522 | ₩173,193 | ₩172,294 | ₩172,696 | +0.10% | 5.4만 |
|---|
| 2026.03.23 | ₩172,857 | ₩173,931 | ₩172,804 | ₩173,314 | +0.26% | 3.9만 |
|---|
| 2026.03.20 | ₩172,482 | ₩172,535 | ₩171,650 | ₩172,066 | -0.24% | 5.8만 |
|---|
| 2026.03.19 | ₩171,596 | ₩173,729 | ₩171,409 | ₩173,300 | +0.99% | 5.2만 |
|---|
| 2026.03.18 | ₩171,623 | ₩172,133 | ₩171,234 | ₩171,261 | -0.21% | 1.8만 |
|---|
| 2026.03.17 | ₩172,173 | ₩172,388 | ₩172,053 | ₩172,254 | +0.05% | 3.8만 |
|---|
| 2026.03.16 | ₩171,382 | ₩172,012 | ₩171,382 | ₩171,918 | +0.31% | 1.9만 |
|---|
| 2026.03.13 | ₩171,167 | ₩171,315 | ₩170,550 | ₩170,550 | -0.36% | 1.7만 |
|---|
| 2026.03.12 | ₩172,535 | ₩172,535 | ₩172,106 | ₩172,106 | -0.25% | 1.6만 |
|---|
| 2026.03.11 | ₩173,005 | ₩173,139 | ₩172,911 | ₩173,045 | +0.02% | 4.7천 |
|---|
| 2026.03.10 | ₩173,595 | ₩173,689 | ₩172,951 | ₩173,045 | -0.32% | 3만 |
|---|
| 2026.03.09 | ₩172,509 | ₩173,300 | ₩172,187 | ₩173,193 | +0.40% | 1.9만 |
|---|
| 2026.03.06 | ₩171,945 | ₩172,804 | ₩171,918 | ₩172,603 | +0.38% | 1.1만 |
|---|
| 2026.03.05 | ₩171,959 | ₩172,187 | ₩171,409 | ₩172,187 | +0.13% | 9.9천 |
|---|
| 2026.03.04 | ₩172,173 | ₩172,535 | ₩172,133 | ₩172,535 | +0.21% | 8.9천 |
|---|
| 2026.03.03 | ₩171,462 | ₩172,267 | ₩171,113 | ₩172,173 | +0.41% | 2.4만 |
|---|
| 2026.03.02 | ₩172,603 | ₩173,112 | ₩172,281 | ₩172,750 | +0.09% | 1.9만 |
|---|
| 2026.02.27 | ₩173,783 | ₩174,011 | ₩173,555 | ₩174,011 | +0.13% | 8.7천 |
|---|
| 2026.02.26 | ₩174,883 | ₩174,883 | ₩173,649 | ₩174,145 | -0.42% | 9천 |
|---|
| 2026.02.25 | ₩174,427 | ₩174,964 | ₩174,427 | ₩174,923 | +0.28% | 7.6천 |
|---|
| 2026.02.24 | ₩174,333 | ₩174,534 | ₩174,226 | ₩174,226 | -0.06% | 7.9천 |
|---|
| 2026.02.23 | ₩174,427 | ₩174,427 | ₩174,065 | ₩174,065 | -0.21% | 4천 |
|---|
| 2026.02.20 | ₩173,810 | ₩174,306 | ₩173,810 | ₩173,823 | +0.01% | 1.4만 |
|---|
| 2026.02.19 | ₩173,407 | ₩173,662 | ₩173,407 | ₩173,636 | +0.13% | 4.5천 |
|---|
| 2026.02.18 | ₩174,722 | ₩174,722 | ₩174,132 | ₩174,132 | -0.34% | 3.1천 |
|---|
| 2026.02.17 | ₩174,440 | ₩174,950 | ₩174,226 | ₩174,950 | +0.29% | 5.7천 |
|---|
| 2026.02.13 | ₩175,621 | ₩176,131 | ₩175,554 | ₩176,104 | +0.27% | 5.3천 |
|---|
| 2026.02.12 | ₩176,171 | ₩176,225 | ₩175,487 | ₩175,648 | -0.30% | 1만 |
|---|
| 2026.02.11 | ₩176,077 | ₩176,104 | ₩175,688 | ₩175,688 | -0.22% | 3.8천 |
|---|
| 2026.02.10 | ₩176,573 | ₩176,573 | ₩175,903 | ₩175,970 | -0.34% | 4.7천 |
|---|
| 2026.02.09 | ₩175,983 | ₩176,614 | ₩175,889 | ₩176,614 | +0.36% | 7.8천 |
|---|
| 2026.02.06 | ₩175,286 | ₩175,594 | ₩175,286 | ₩175,567 | +0.16% | 7.5천 |
|---|
| 2026.02.05 | ₩174,709 | ₩174,736 | ₩174,293 | ₩174,601 | -0.06% | 6.6천 |
|---|
| 2026.02.04 | ₩176,573 | ₩176,573 | ₩175,876 | ₩175,943 | -0.36% | 1.2만 |
|---|
| 2026.02.03 | ₩176,211 | ₩176,641 | ₩176,198 | ₩176,560 | +0.20% | 5천 |
|---|
| 2026.02.02 | ₩175,809 | ₩176,144 | ₩175,742 | ₩176,144 | +0.19% | 2만 |
|---|
| 2026.01.30 | ₩177,486 | ₩177,606 | ₩176,600 | ₩176,600 | -0.50% | 9.1천 |
|---|
| 2026.01.29 | ₩178,505 | ₩178,572 | ₩177,580 | ₩178,250 | -0.14% | 1.6만 |
|---|
| 2026.01.28 | ₩177,955 | ₩178,130 | ₩177,580 | ₩178,130 | +0.10% | 2.8만 |
|---|
| 2026.01.27 | ₩177,325 | ₩178,546 | ₩177,325 | ₩178,546 | +0.69% | 1.7만 |
|---|
| 2026.01.26 | ₩176,533 | ₩176,909 | ₩176,466 | ₩176,560 | +0.02% | 9만 |
|---|
| 2026.01.23 | ₩174,548 | ₩175,930 | ₩174,521 | ₩175,930 | +0.79% | 1.1만 |
|---|
| 2026.01.22 | ₩173,488 | ₩174,199 | ₩173,488 | ₩174,132 | +0.37% | 7.2천 |
|---|
| 2026.01.21 | ₩173,582 | ₩173,582 | ₩172,884 | ₩173,193 | -0.22% | 2만 |
|---|
| 2026.01.20 | ₩173,475 | ₩173,823 | ₩173,220 | ₩173,314 | -0.09% | 1만 |
|---|
| 2026.01.16 | ₩172,790 | ₩172,817 | ₩172,495 | ₩172,603 | -0.11% | 1.4만 |
|---|
| 2026.01.15 | ₩172,415 | ₩172,696 | ₩172,415 | ₩172,522 | +0.06% | 5.4천 |
|---|
| 2026.01.14 | ₩173,609 | ₩173,609 | ₩173,193 | ₩173,260 | -0.20% | 2.5천 |
|---|
| 2026.01.13 | ₩173,729 | ₩173,729 | ₩173,179 | ₩173,206 | -0.30% | 3.7천 |
|---|
| 2026.01.12 | ₩173,662 | ₩173,783 | ₩173,582 | ₩173,662 | 0.00% | 8.2천 |
|---|
| 2026.01.09 | ₩172,898 | ₩172,965 | ₩172,723 | ₩172,871 | -0.02% | 3.8천 |
|---|
| 2026.01.08 | ₩173,072 | ₩173,246 | ₩173,072 | ₩173,246 | +0.10% | 2.5천 |
|---|
| 2026.01.07 | ₩173,864 | ₩173,864 | ₩173,555 | ₩173,555 | -0.18% | 1.6천 |
|---|
| 2026.01.06 | ₩174,253 | ₩174,467 | ₩173,944 | ₩174,038 | -0.12% | 1.3만 |
|---|
| 2026.01.05 | ₩173,542 | ₩174,601 | ₩173,528 | ₩174,601 | +0.61% | 5.8천 |
|---|
| 2026.01.02 | ₩173,890 | ₩173,957 | ₩173,354 | ₩173,407 | -0.28% | 7.9천 |
|---|
| 2025.12.31 | ₩173,314 | ₩174,065 | ₩173,059 | ₩174,065 | +0.43% | 4.3천 |
|---|
| 2025.12.30 | ₩174,011 | ₩174,011 | ₩173,729 | ₩173,797 | -0.12% | 2.4천 |
|---|
| 2025.12.29 | ₩174,427 | ₩174,427 | ₩174,132 | ₩174,373 | -0.03% | 3.5천 |
|---|
| 2025.12.26 | ₩174,467 | ₩174,467 | ₩174,065 | ₩174,279 | -0.11% | 4.3천 |
|---|
| 2025.12.24 | ₩174,306 | ₩174,320 | ₩174,186 | ₩174,186 | -0.07% | 5.7천 |
|---|
| 2025.12.23 | ₩174,186 | ₩174,212 | ₩173,890 | ₩174,199 | +0.01% | 2.2만 |
|---|
| 2025.12.22 | ₩173,515 | ₩173,864 | ₩173,515 | ₩173,756 | +0.14% | 1.6만 |
|---|
| 2025.12.19 | ₩172,656 | ₩172,750 | ₩172,388 | ₩172,576 | -0.05% | 4.1천 |
|---|
| 2025.12.18 | ₩173,112 | ₩173,139 | ₩172,562 | ₩172,696 | -0.24% | 6.5천 |
|---|
| 2025.12.17 | ₩172,227 | ₩172,938 | ₩172,227 | ₩172,603 | +0.22% | 8.6천 |
|---|
| 2025.12.16 | ₩173,233 | ₩173,367 | ₩172,871 | ₩173,206 | -0.02% | 1.9만 |
|---|
| 2025.12.15 | ₩172,723 | ₩172,857 | ₩172,361 | ₩172,535 | -0.11% | 1.4만 |
|---|
| 2025.12.12 | ₩172,455 | ₩172,482 | ₩172,133 | ₩172,401 | -0.03% | 7.4천 |
|---|
| 2025.12.11 | ₩173,059 | ₩173,166 | ₩172,670 | ₩172,670 | -0.22% | 1.2만 |
|---|
| 2025.12.10 | ₩171,918 | ₩172,603 | ₩171,771 | ₩172,603 | +0.40% | 2.7만 |
|---|
| 2025.12.09 | ₩171,663 | ₩171,663 | ₩171,395 | ₩171,462 | -0.12% | 7.7천 |
|---|
| 2025.12.08 | ₩171,918 | ₩171,918 | ₩171,610 | ₩171,784 | -0.08% | 2.8천 |
|---|
| 2025.12.05 | ₩172,187 | ₩172,187 | ₩171,690 | ₩171,851 | -0.19% | 1.3만 |
|---|
| 2025.12.04 | ₩172,294 | ₩172,401 | ₩171,798 | ₩171,798 | -0.29% | 6.2천 |
|---|
| 2025.12.03 | ₩171,502 | ₩172,120 | ₩171,502 | ₩172,053 | +0.32% | 1.5만 |
|---|
| 2025.12.02 | ₩170,161 | ₩170,282 | ₩169,919 | ₩170,282 | +0.07% | 3.2천 |
|---|
| 2025.12.01 | ₩170,724 | ₩170,832 | ₩170,215 | ₩170,268 | -0.27% | 8.7천 |
|---|
| 2025.11.28 | ₩170,604 | ₩171,060 | ₩170,604 | ₩170,859 | +0.15% | 3.5천 |
|---|
| 2025.11.26 | ₩170,577 | ₩170,859 | ₩170,577 | ₩170,832 | +0.15% | 8.2천 |
|---|
| 2025.11.25 | ₩170,027 | ₩170,443 | ₩169,826 | ₩169,839 | -0.11% | 1.1만 |
|---|
| 2025.11.24 | ₩168,886 | ₩169,396 | ₩168,846 | ₩169,195 | +0.18% | 5.5천 |
|---|
| 2025.11.21 | ₩168,658 | ₩169,128 | ₩168,658 | ₩169,088 | +0.25% | 9.3천 |
|---|
| 2025.11.20 | ₩169,061 | ₩169,061 | ₩168,605 | ₩168,632 | -0.25% | 4.3천 |
|---|
| 2025.11.19 | ₩169,128 | ₩169,208 | ₩168,296 | ₩168,323 | -0.48% | 1.5만 |
|---|
| 2025.11.18 | ₩169,758 | ₩169,799 | ₩169,544 | ₩169,611 | -0.09% | 6.2천 |
|---|
| 2025.11.17 | ₩169,866 | ₩169,973 | ₩169,597 | ₩169,678 | -0.11% | 1.3만 |
|---|
| 2025.11.14 | ₩169,893 | ₩169,893 | ₩169,369 | ₩169,826 | -0.04% | 4.7천 |
|---|
| 2025.11.13 | ₩170,054 | ₩170,376 | ₩169,826 | ₩170,040 | -0.01% | 1.9만 |
|---|
| 2025.11.12 | ₩168,900 | ₩169,437 | ₩168,900 | ₩169,329 | +0.25% | 3.6천 |
|---|
| 2025.11.11 | ₩169,960 | ₩169,960 | ₩169,718 | ₩169,718 | -0.14% | 6.6천 |
|---|
| 2025.11.10 | ₩169,718 | ₩169,987 | ₩169,504 | ₩169,987 | +0.16% | 7.2천 |
|---|
| 2025.11.07 | ₩169,369 | ₩169,826 | ₩169,369 | ₩169,678 | +0.18% | 5천 |
|---|
| 2025.11.06 | ₩168,819 | ₩169,423 | ₩168,672 | ₩169,316 | +0.29% | 5.5천 |
|---|
| 2025.11.05 | ₩167,894 | ₩168,243 | ₩167,894 | ₩168,243 | +0.21% | 1.2만 |
|---|
| 2025.11.04 | ₩168,122 | ₩168,216 | ₩167,719 | ₩167,800 | -0.19% | 1.8만 |
|---|
| 2025.11.03 | ₩169,128 | ₩169,597 | ₩168,819 | ₩169,343 | +0.13% | 10만 |
|---|
| 2025.10.31 | ₩169,222 | ₩169,758 | ₩169,222 | ₩169,624 | +0.24% | 7.5천 |
|---|
| 2025.10.30 | ₩169,651 | ₩170,161 | ₩169,624 | ₩169,691 | +0.02% | 3.5천 |
|---|
| 2025.10.29 | ₩170,671 | ₩170,912 | ₩169,799 | ₩170,322 | -0.20% | 1.5만 |
|---|
| 2025.10.28 | ₩171,248 | ₩171,583 | ₩171,046 | ₩171,355 | +0.06% | 5.4천 |
|---|
| 2025.10.27 | ₩172,200 | ₩172,200 | ₩172,026 | ₩172,160 | -0.02% | 6.7천 |
|---|
| 2025.10.24 | ₩172,254 | ₩172,254 | ₩171,610 | ₩171,798 | -0.26% | 9.4천 |
|---|
| 2025.10.23 | ₩172,240 | ₩172,240 | ₩171,771 | ₩171,945 | -0.17% | 7.3천 |
|---|
| 2025.10.22 | ₩172,079 | ₩172,616 | ₩172,079 | ₩172,401 | +0.19% | 3.6만 |
|---|
| 2025.10.21 | ₩172,683 | ₩172,777 | ₩172,495 | ₩172,562 | -0.07% | 6.9천 |
|---|
| 2025.10.20 | ₩173,153 | ₩173,220 | ₩172,938 | ₩172,978 | -0.10% | 1.4만 |
|---|
| 2025.10.17 | ₩173,112 | ₩173,340 | ₩172,750 | ₩173,340 | +0.13% | 1.3만 |
|---|
| 2025.10.16 | ₩173,273 | ₩173,394 | ₩173,112 | ₩173,327 | +0.03% | 5.3만 |
|---|
| 2025.10.15 | ₩172,026 | ₩172,750 | ₩172,026 | ₩172,696 | +0.39% | 2.4만 |
|---|
| 2025.10.14 | ₩171,368 | ₩171,918 | ₩171,315 | ₩171,892 | +0.31% | 1.1만 |
|---|
| 2025.10.13 | ₩171,905 | ₩172,053 | ₩171,824 | ₩172,012 | +0.06% | 7.4천 |
|---|
| 2025.10.10 | ₩171,261 | ₩172,254 | ₩171,113 | ₩172,120 | +0.50% | 1.6만 |
|---|