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 | ₩170,121 | ₩170,322 | ₩170,121 | ₩170,322 | +0.12% | 1.6천 |
| 2026.10.08 | ₩170,000 | ₩170,188 | ₩169,880 | ₩170,188 | +0.11% | 1.7만 |
| 2026.10.07 | ₩169,773 | ₩170,134 | ₩169,773 | ₩170,000 | +0.13% | 1.5천 |
| 2026.10.06 | ₩170,817 | ₩170,884 | ₩170,710 | ₩170,777 | -0.02% | 5.6만 |
| 2026.10.05 | ₩169,800 | ₩170,241 | ₩169,773 | ₩170,134 | +0.20% | 6.7만 |
| 2026.10.02 | ₩170,094 | ₩170,629 | ₩170,081 | ₩170,322 | +0.13% | 4.4천 |
| 2026.10.01 | ₩170,000 | ₩170,402 | ₩169,639 | ₩169,759 | -0.14% | 1.3만 |
| 2026.09.30 | ₩171,151 | ₩171,151 | ₩170,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩170,830 |
| -0.19% |
| 2.8만 |
| 2026.09.29 | ₩170,335 | ₩170,616 | ₩170,067 | ₩170,455 | +0.07% | 4만 |
|---|
| 2026.09.28 | ₩170,723 | ₩171,058 | ₩170,656 | ₩170,656 | -0.04% | 3.1만 |
|---|
| 2026.09.25 | ₩170,683 | ₩170,870 | ₩170,389 | ₩170,737 | +0.03% | 2만 |
|---|
| 2026.09.24 | ₩170,174 | ₩170,469 | ₩170,134 | ₩170,214 | +0.02% | 3.2만 |
|---|
| 2026.09.23 | ₩171,071 | ₩171,071 | ₩170,362 | ₩170,469 | -0.35% | 3.3만 |
|---|
| 2026.09.22 | ₩171,968 | ₩172,262 | ₩171,553 | ₩171,767 | -0.12% | 5.3만 |
|---|
| 2026.09.21 | ₩172,450 | ₩172,450 | ₩172,008 | ₩172,075 | -0.22% | 3.9만 |
|---|
| 2026.09.18 | ₩171,807 | ₩172,610 | ₩171,740 | ₩172,383 | +0.33% | 1.1만 |
|---|
| 2026.09.17 | ₩172,155 | ₩172,209 | ₩171,647 | ₩171,901 | -0.15% | 2.5만 |
|---|
| 2026.09.16 | ₩173,173 | ₩173,253 | ₩172,182 | ₩172,249 | -0.53% | 1.6만 |
|---|
| 2026.09.15 | ₩173,507 | ₩173,654 | ₩173,373 | ₩173,454 | -0.03% | 2.6만 |
|---|
| 2026.09.14 | ₩173,427 | ₩173,855 | ₩173,347 | ₩173,775 | +0.20% | 2.5만 |
|---|
| 2026.09.11 | ₩173,989 | ₩174,096 | ₩173,935 | ₩174,029 | +0.02% | 18.8만 |
|---|
| 2026.09.10 | ₩173,708 | ₩174,069 | ₩173,708 | ₩173,802 | +0.05% | 5.1천 |
|---|
| 2026.09.09 | ₩174,471 | ₩174,484 | ₩174,230 | ₩174,270 | -0.12% | 9.1천 |
|---|
| 2026.09.08 | ₩174,337 | ₩174,350 | ₩174,123 | ₩174,150 | -0.11% | 7.6천 |
|---|
| 2026.09.04 | ₩173,761 | ₩173,909 | ₩173,735 | ₩173,869 | +0.06% | 6천 |
|---|
| 2026.09.03 | ₩173,708 | ₩174,109 | ₩173,614 | ₩173,962 | +0.15% | 8천 |
|---|
| 2026.09.02 | ₩173,628 | ₩173,641 | ₩173,400 | ₩173,413 | -0.12% | 5.3천 |
|---|
| 2026.09.01 | ₩174,069 | ₩174,190 | ₩173,748 | ₩173,748 | -0.18% | 4.1천 |
|---|
| 2026.08.31 | ₩174,337 | ₩174,591 | ₩174,337 | ₩174,498 | +0.09% | 6천 |
|---|
| 2026.08.28 | ₩174,872 | ₩174,872 | ₩174,270 | ₩174,297 | -0.33% | 7.7천 |
|---|
| 2026.08.27 | ₩175,060 | ₩175,060 | ₩174,926 | ₩174,939 | -0.07% | 1천 |
|---|
| 2026.08.26 | ₩175,153 | ₩175,153 | ₩174,926 | ₩175,006 | -0.08% | 4.2천 |
|---|
| 2026.08.25 | ₩175,649 | ₩175,836 | ₩175,501 | ₩175,836 | +0.11% | 6천 |
|---|
| 2026.08.24 | ₩175,649 | ₩175,689 | ₩175,435 | ₩175,448 | -0.11% | 5.5천 |
|---|
| 2026.08.21 | ₩175,501 | ₩175,662 | ₩175,341 | ₩175,622 | +0.07% | 5.9천 |
|---|
| 2026.08.20 | ₩175,542 | ₩175,555 | ₩175,328 | ₩175,381 | -0.09% | 4.3천 |
|---|
| 2026.08.19 | ₩175,301 | ₩175,314 | ₩174,953 | ₩175,100 | -0.11% | 3.5천 |
|---|
| 2026.08.18 | ₩174,283 | ₩174,283 | ₩174,163 | ₩174,163 | -0.07% | 700 |
|---|
| 2026.08.17 | ₩174,484 | ₩174,538 | ₩174,230 | ₩174,270 | -0.12% | 3.2천 |
|---|
| 2026.08.14 | ₩174,230 | ₩174,471 | ₩174,083 | ₩174,123 | -0.06% | 6.2천 |
|---|
| 2026.08.13 | ₩173,695 | ₩173,788 | ₩173,494 | ₩173,494 | -0.12% | 4.6천 |
|---|
| 2026.08.12 | ₩174,096 | ₩174,096 | ₩173,641 | ₩173,641 | -0.26% | 1.2천 |
|---|
| 2026.08.11 | ₩173,654 | ₩173,775 | ₩173,654 | ₩173,748 | +0.05% | 2.8천 |
|---|
| 2026.08.10 | ₩173,681 | ₩174,016 | ₩173,641 | ₩173,748 | +0.04% | 2.2만 |
|---|
| 2026.08.07 | ₩173,454 | ₩173,628 | ₩173,387 | ₩173,601 | +0.08% | 9천 |
|---|
| 2026.08.06 | ₩173,306 | ₩173,333 | ₩172,985 | ₩173,025 | -0.16% | 9.6천 |
|---|
| 2026.08.05 | ₩173,226 | ₩173,320 | ₩173,079 | ₩173,226 | 0.00% | 8.1천 |
|---|
| 2026.08.04 | ₩172,932 | ₩172,999 | ₩172,838 | ₩172,999 | +0.04% | 3.7천 |
|---|
| 2026.08.03 | ₩173,159 | ₩173,159 | ₩172,584 | ₩172,731 | -0.25% | 4.8천 |
|---|
| 2026.07.31 | ₩172,999 | ₩173,628 | ₩172,597 | ₩173,574 | +0.33% | 1.6만 |
|---|
| 2026.07.30 | ₩172,664 | ₩173,480 | ₩172,664 | ₩173,454 | +0.46% | 2.7천 |
|---|
| 2026.07.29 | ₩171,111 | ₩172,195 | ₩169,800 | ₩171,914 | +0.47% | 7.9천 |
|---|
| 2026.07.28 | ₩171,205 | ₩171,245 | ₩171,018 | ₩171,111 | -0.05% | 6.8천 |
|---|
| 2026.07.27 | ₩171,392 | ₩171,459 | ₩171,085 | ₩171,151 | -0.14% | 1.4만 |
|---|
| 2026.07.24 | ₩171,473 | ₩171,847 | ₩171,459 | ₩171,459 | -0.01% | 7.7만 |
|---|
| 2026.07.23 | ₩171,580 | ₩171,593 | ₩171,299 | ₩171,513 | -0.04% | 4.6만 |
|---|
| 2026.07.22 | ₩172,249 | ₩172,396 | ₩172,088 | ₩172,129 | -0.07% | 1.3만 |
|---|
| 2026.07.21 | ₩172,182 | ₩172,463 | ₩171,941 | ₩172,262 | +0.05% | 9.9만 |
|---|
| 2026.07.20 | ₩173,213 | ₩173,213 | ₩172,771 | ₩172,932 | -0.16% | 1.2만 |
|---|
| 2026.07.17 | ₩172,905 | ₩173,213 | ₩172,905 | ₩173,213 | +0.18% | 6.8천 |
|---|
| 2026.07.16 | ₩173,855 | ₩173,895 | ₩173,239 | ₩173,387 | -0.27% | 2.3만 |
|---|
| 2026.07.15 | ₩172,811 | ₩174,283 | ₩172,811 | ₩174,176 | +0.79% | 1.9만 |
|---|
| 2026.07.14 | ₩172,410 | ₩172,651 | ₩172,008 | ₩172,249 | -0.09% | 3.5만 |
|---|
| 2026.07.13 | ₩172,129 | ₩172,129 | ₩171,607 | ₩171,740 | -0.23% | 1.5만 |
|---|
| 2026.07.10 | ₩172,503 | ₩172,624 | ₩172,289 | ₩172,369 | -0.08% | 2.4만 |
|---|
| 2026.07.09 | ₩172,329 | ₩172,557 | ₩172,222 | ₩172,477 | +0.09% | 2.5만 |
|---|
| 2026.07.08 | ₩171,847 | ₩172,423 | ₩171,847 | ₩172,356 | +0.30% | 3.9만 |
|---|
| 2026.07.07 | ₩171,968 | ₩172,129 | ₩171,714 | ₩171,794 | -0.10% | 2.2만 |
|---|
| 2026.07.06 | ₩171,727 | ₩172,276 | ₩171,339 | ₩171,339 | -0.23% | 39.2만 |
|---|
| 2026.07.02 | ₩171,834 | ₩172,021 | ₩171,553 | ₩171,580 | -0.15% | 3.5만 |
|---|
| 2026.07.01 | ₩170,616 | ₩170,803 | ₩170,563 | ₩170,737 | +0.07% | 1.1만 |
|---|
| 2026.06.30 | ₩170,308 | ₩170,911 | ₩170,281 | ₩170,844 | +0.31% | 1.5만 |
|---|
| 2026.06.29 | ₩170,496 | ₩170,763 | ₩170,375 | ₩170,750 | +0.15% | 2만 |
|---|
| 2026.06.26 | ₩170,161 | ₩170,268 | ₩169,893 | ₩169,947 | -0.13% | 3.4천 |
|---|
| 2026.06.25 | ₩169,867 | ₩170,174 | ₩169,826 | ₩169,960 | +0.06% | 3.7천 |
|---|
| 2026.06.24 | ₩169,425 | ₩169,773 | ₩169,197 | ₩169,425 | 0.00% | 4.5천 |
|---|
| 2026.06.23 | ₩170,081 | ₩170,188 | ₩169,679 | ₩169,880 | -0.12% | 1.3만 |
|---|
| 2026.06.22 | ₩170,549 | ₩170,777 | ₩170,415 | ₩170,509 | -0.02% | 1.4만 |
|---|
| 2026.06.18 | ₩170,375 | ₩170,522 | ₩169,773 | ₩169,893 | -0.28% | 1.6만 |
|---|
| 2026.06.17 | ₩172,450 | ₩172,463 | ₩170,737 | ₩170,951 | -0.87% | 9.7천 |
|---|
| 2026.06.16 | ₩172,610 | ₩172,918 | ₩172,610 | ₩172,731 | +0.07% | 3.4천 |
|---|
| 2026.06.15 | ₩172,891 | ₩172,945 | ₩172,584 | ₩172,584 | -0.18% | 5.3천 |
|---|
| 2026.06.12 | ₩172,477 | ₩172,717 | ₩172,383 | ₩172,503 | +0.02% | 1.2만 |
|---|
| 2026.06.11 | ₩171,781 | ₩172,664 | ₩171,526 | ₩172,664 | +0.51% | 1.4만 |
|---|
| 2026.06.10 | ₩172,530 | ₩172,530 | ₩171,941 | ₩172,062 | -0.27% | 1.7만 |
|---|
| 2026.06.09 | ₩172,356 | ₩172,503 | ₩171,874 | ₩172,155 | -0.12% | 1.7만 |
|---|
| 2026.06.08 | ₩171,821 | ₩171,821 | ₩171,540 | ₩171,593 | -0.13% | 1.3만 |
|---|
| 2026.06.05 | ₩172,329 | ₩172,329 | ₩171,446 | ₩171,499 | -0.48% | 1만 |
|---|
| 2026.06.04 | ₩173,039 | ₩173,039 | ₩172,610 | ₩172,610 | -0.25% | 1.8천 |
|---|
| 2026.06.03 | ₩172,691 | ₩172,771 | ₩172,463 | ₩172,543 | -0.09% | 1.4만 |
|---|
| 2026.06.02 | ₩173,293 | ₩173,360 | ₩173,012 | ₩173,146 | -0.08% | 1.3만 |
|---|
| 2026.06.01 | ₩172,691 | ₩173,213 | ₩172,423 | ₩173,065 | +0.22% | 1.1만 |
|---|
| 2026.05.29 | ₩173,132 | ₩173,561 | ₩173,039 | ₩173,400 | +0.15% | 1.3만 |
|---|
| 2026.05.28 | ₩172,798 | ₩173,159 | ₩172,731 | ₩173,052 | +0.15% | 1.6만 |
|---|
| 2026.05.27 | ₩173,146 | ₩173,213 | ₩172,758 | ₩172,891 | -0.15% | 8.9천 |
|---|
| 2026.05.26 | ₩173,333 | ₩173,360 | ₩173,039 | ₩173,132 | -0.12% | 6.1천 |
|---|
| 2026.05.22 | ₩172,771 | ₩173,119 | ₩172,771 | ₩172,999 | +0.13% | 1.8만 |
|---|
| 2026.05.21 | ₩172,503 | ₩173,065 | ₩172,436 | ₩172,905 | +0.23% | 1.3만 |
|---|
| 2026.05.20 | ₩172,410 | ₩173,226 | ₩172,249 | ₩172,945 | +0.31% | 2.3만 |
|---|
| 2026.05.19 | ₩172,356 | ₩172,597 | ₩172,236 | ₩172,436 | +0.05% | 1.3만 |
|---|
| 2026.05.18 | ₩172,343 | ₩173,052 | ₩172,182 | ₩172,798 | +0.26% | 8.8만 |
|---|
| 2026.05.15 | ₩171,847 | ₩171,941 | ₩171,312 | ₩171,339 | -0.30% | 22.1만 |
|---|
| 2026.05.14 | ₩173,748 | ₩173,909 | ₩172,396 | ₩172,423 | -0.76% | 10.7만 |
|---|
| 2026.05.13 | ₩173,735 | ₩174,083 | ₩173,735 | ₩174,056 | +0.18% | 8.4만 |
|---|
| 2026.05.12 | ₩174,002 | ₩174,337 | ₩173,775 | ₩174,257 | +0.15% | 23.8만 |
|---|
| 2026.05.11 | ₩175,328 | ₩175,689 | ₩175,220 | ₩175,247 | -0.05% | 2.1만 |
|---|
| 2026.05.08 | ₩175,314 | ₩175,328 | ₩175,153 | ₩175,314 | 0.00% | 5.3천 |
|---|
| 2026.05.07 | ₩175,274 | ₩175,354 | ₩174,444 | ₩174,484 | -0.45% | 3.7만 |
|---|
| 2026.05.06 | ₩174,953 | ₩175,113 | ₩174,779 | ₩174,819 | -0.08% | 3.1만 |
|---|
| 2026.05.05 | ₩174,283 | ₩174,658 | ₩174,203 | ₩174,217 | -0.04% | 8.9천 |
|---|
| 2026.05.04 | ₩174,404 | ₩174,471 | ₩173,828 | ₩174,163 | -0.14% | 2.8만 |
|---|
| 2026.05.01 | ₩175,234 | ₩175,542 | ₩174,565 | ₩174,578 | -0.37% | 5.6만 |
|---|
| 2026.04.30 | ₩174,056 | ₩175,328 | ₩174,056 | ₩175,180 | +0.65% | 3만 |
|---|
| 2026.04.29 | ₩173,788 | ₩173,895 | ₩173,387 | ₩173,601 | -0.11% | 5.4만 |
|---|
| 2026.04.28 | ₩173,748 | ₩174,150 | ₩173,748 | ₩174,123 | +0.22% | 1.2만 |
|---|
| 2026.04.27 | ₩174,565 | ₩174,685 | ₩174,283 | ₩174,297 | -0.15% | 2.8만 |
|---|
| 2026.04.24 | ₩173,708 | ₩174,337 | ₩173,708 | ₩174,337 | +0.36% | 4.1만 |
|---|
| 2026.04.23 | ₩173,761 | ₩174,043 | ₩173,253 | ₩173,413 | -0.20% | 5.2만 |
|---|
| 2026.04.22 | ₩173,935 | ₩174,096 | ₩173,815 | ₩173,882 | -0.03% | 1.7만 |
|---|
| 2026.04.21 | ₩174,123 | ₩174,270 | ₩173,467 | ₩173,587 | -0.31% | 13.1만 |
|---|
| 2026.04.20 | ₩174,096 | ₩174,350 | ₩173,909 | ₩174,176 | +0.05% | 2.4만 |
|---|
| 2026.04.17 | ₩174,805 | ₩174,805 | ₩173,989 | ₩173,989 | -0.47% | 1.4만 |
|---|
| 2026.04.16 | ₩174,391 | ₩174,391 | ₩174,056 | ₩174,163 | -0.13% | 8.4천 |
|---|
| 2026.04.15 | ₩174,605 | ₩174,765 | ₩174,498 | ₩174,672 | +0.04% | 1.8만 |
|---|
| 2026.04.14 | ₩174,631 | ₩174,859 | ₩174,498 | ₩174,605 | -0.02% | 3.7만 |
|---|
| 2026.04.13 | ₩173,039 | ₩173,855 | ₩173,039 | ₩173,815 | +0.45% | 2.6만 |
|---|
| 2026.04.10 | ₩173,293 | ₩173,373 | ₩173,079 | ₩173,320 | +0.02% | 9.7천 |
|---|
| 2026.04.09 | ₩172,691 | ₩173,106 | ₩172,423 | ₩172,838 | +0.09% | 1.9만 |
|---|
| 2026.04.08 | ₩173,199 | ₩173,199 | ₩172,276 | ₩172,543 | -0.38% | 1.2만 |
|---|
| 2026.04.07 | ₩170,643 | ₩171,004 | ₩170,322 | ₩170,897 | +0.15% | 3만 |
|---|
| 2026.04.06 | ₩170,482 | ₩170,576 | ₩170,107 | ₩170,214 | -0.16% | 2.5만 |
|---|
| 2026.04.02 | ₩170,014 | ₩170,375 | ₩169,933 | ₩170,054 | +0.02% | 1.6만 |
|---|
| 2026.04.01 | ₩171,325 | ₩171,566 | ₩171,004 | ₩171,031 | -0.17% | 2만 |
|---|
| 2026.03.31 | ₩170,616 | ₩170,844 | ₩169,706 | ₩170,455 | -0.09% | 7.7만 |
|---|
| 2026.03.30 | ₩170,281 | ₩170,281 | ₩169,733 | ₩169,826 | -0.27% | 1.3만 |
|---|
| 2026.03.27 | ₩171,125 | ₩171,607 | ₩170,830 | ₩170,911 | -0.13% | 1.6만 |
|---|
| 2026.03.26 | ₩171,874 | ₩172,262 | ₩171,473 | ₩171,486 | -0.23% | 1.9만 |
|---|
| 2026.03.25 | ₩172,410 | ₩172,410 | ₩172,035 | ₩172,102 | -0.18% | 3.2만 |
|---|
| 2026.03.24 | ₩172,129 | ₩172,798 | ₩171,901 | ₩172,303 | +0.10% | 5.4만 |
|---|
| 2026.03.23 | ₩172,463 | ₩173,534 | ₩172,410 | ₩172,918 | +0.26% | 3.9만 |
|---|
| 2026.03.20 | ₩172,088 | ₩172,142 | ₩171,259 | ₩171,673 | -0.24% | 5.8만 |
|---|
| 2026.03.19 | ₩171,205 | ₩173,333 | ₩171,018 | ₩172,905 | +0.99% | 5.2만 |
|---|
| 2026.03.18 | ₩171,232 | ₩171,740 | ₩170,844 | ₩170,870 | -0.21% | 1.8만 |
|---|
| 2026.03.17 | ₩171,781 | ₩171,995 | ₩171,660 | ₩171,861 | +0.05% | 3.8만 |
|---|
| 2026.03.16 | ₩170,991 | ₩171,620 | ₩170,991 | ₩171,526 | +0.31% | 1.9만 |
|---|
| 2026.03.13 | ₩170,777 | ₩170,924 | ₩170,161 | ₩170,161 | -0.36% | 1.7만 |
|---|
| 2026.03.12 | ₩172,142 | ₩172,142 | ₩171,714 | ₩171,714 | -0.25% | 1.6만 |
|---|
| 2026.03.11 | ₩172,610 | ₩172,744 | ₩172,517 | ₩172,651 | +0.02% | 4.7천 |
|---|
| 2026.03.10 | ₩173,199 | ₩173,293 | ₩172,557 | ₩172,651 | -0.32% | 3만 |
|---|
| 2026.03.09 | ₩172,115 | ₩172,905 | ₩171,794 | ₩172,798 | +0.40% | 1.9만 |
|---|
| 2026.03.06 | ₩171,553 | ₩172,410 | ₩171,526 | ₩172,209 | +0.38% | 1.1만 |
|---|
| 2026.03.05 | ₩171,566 | ₩171,794 | ₩171,018 | ₩171,794 | +0.13% | 9.9천 |
|---|
| 2026.03.04 | ₩171,781 | ₩172,142 | ₩171,740 | ₩172,142 | +0.21% | 8.9천 |
|---|
| 2026.03.03 | ₩171,071 | ₩171,874 | ₩170,723 | ₩171,781 | +0.41% | 2.4만 |
|---|
| 2026.03.02 | ₩172,209 | ₩172,717 | ₩171,888 | ₩172,356 | +0.09% | 1.9만 |
|---|
| 2026.02.27 | ₩173,387 | ₩173,614 | ₩173,159 | ₩173,614 | +0.13% | 8.7천 |
|---|
| 2026.02.26 | ₩174,484 | ₩174,484 | ₩173,253 | ₩173,748 | -0.42% | 9천 |
|---|
| 2026.02.25 | ₩174,029 | ₩174,565 | ₩174,029 | ₩174,524 | +0.28% | 7.6천 |
|---|
| 2026.02.24 | ₩173,935 | ₩174,136 | ₩173,828 | ₩173,828 | -0.06% | 7.9천 |
|---|
| 2026.02.23 | ₩174,029 | ₩174,029 | ₩173,668 | ₩173,668 | -0.21% | 4천 |
|---|
| 2026.02.20 | ₩173,413 | ₩173,909 | ₩173,413 | ₩173,427 | +0.01% | 1.4만 |
|---|
| 2026.02.19 | ₩173,012 | ₩173,266 | ₩173,012 | ₩173,239 | +0.13% | 4.5천 |
|---|
| 2026.02.18 | ₩174,324 | ₩174,324 | ₩173,735 | ₩173,735 | -0.34% | 3.1천 |
|---|
| 2026.02.17 | ₩174,043 | ₩174,551 | ₩173,828 | ₩174,551 | +0.29% | 5.7천 |
|---|
| 2026.02.13 | ₩175,220 | ₩175,729 | ₩175,153 | ₩175,702 | +0.27% | 5.3천 |
|---|
| 2026.02.12 | ₩175,769 | ₩175,823 | ₩175,087 | ₩175,247 | -0.30% | 1만 |
|---|
| 2026.02.11 | ₩175,676 | ₩175,702 | ₩175,287 | ₩175,287 | -0.22% | 3.8천 |
|---|
| 2026.02.10 | ₩176,171 | ₩176,171 | ₩175,501 | ₩175,568 | -0.34% | 4.7천 |
|---|
| 2026.02.09 | ₩175,582 | ₩176,211 | ₩175,488 | ₩176,211 | +0.36% | 7.8천 |
|---|
| 2026.02.06 | ₩174,886 | ₩175,194 | ₩174,886 | ₩175,167 | +0.16% | 7.5천 |
|---|
| 2026.02.05 | ₩174,310 | ₩174,337 | ₩173,895 | ₩174,203 | -0.06% | 6.6천 |
|---|
| 2026.02.04 | ₩176,171 | ₩176,171 | ₩175,475 | ₩175,542 | -0.36% | 1.2만 |
|---|
| 2026.02.03 | ₩175,809 | ₩176,238 | ₩175,796 | ₩176,157 | +0.20% | 5천 |
|---|
| 2026.02.02 | ₩175,408 | ₩175,742 | ₩175,341 | ₩175,742 | +0.19% | 2만 |
|---|
| 2026.01.30 | ₩177,081 | ₩177,201 | ₩176,198 | ₩176,198 | -0.50% | 9.1천 |
|---|
| 2026.01.29 | ₩178,098 | ₩178,165 | ₩177,175 | ₩177,844 | -0.14% | 1.6만 |
|---|
| 2026.01.28 | ₩177,549 | ₩177,723 | ₩177,175 | ₩177,723 | +0.10% | 2.8만 |
|---|
| 2026.01.27 | ₩176,920 | ₩178,138 | ₩176,920 | ₩178,138 | +0.69% | 1.7만 |
|---|
| 2026.01.26 | ₩176,131 | ₩176,505 | ₩176,064 | ₩176,157 | +0.02% | 9만 |
|---|
| 2026.01.23 | ₩174,150 | ₩175,528 | ₩174,123 | ₩175,528 | +0.79% | 1.1만 |
|---|
| 2026.01.22 | ₩173,092 | ₩173,802 | ₩173,092 | ₩173,735 | +0.37% | 7.2천 |
|---|
| 2026.01.21 | ₩173,186 | ₩173,186 | ₩172,490 | ₩172,798 | -0.22% | 2만 |
|---|
| 2026.01.20 | ₩173,079 | ₩173,427 | ₩172,825 | ₩172,918 | -0.09% | 1만 |
|---|
| 2026.01.16 | ₩172,396 | ₩172,423 | ₩172,102 | ₩172,209 | -0.11% | 1.4만 |
|---|
| 2026.01.15 | ₩172,021 | ₩172,303 | ₩172,021 | ₩172,129 | +0.06% | 5.4천 |
|---|
| 2026.01.14 | ₩173,213 | ₩173,213 | ₩172,798 | ₩172,865 | -0.20% | 2.5천 |
|---|
| 2026.01.13 | ₩173,333 | ₩173,333 | ₩172,784 | ₩172,811 | -0.30% | 3.7천 |
|---|
| 2026.01.12 | ₩173,266 | ₩173,387 | ₩173,186 | ₩173,266 | 0.00% | 8.2천 |
|---|
| 2026.01.09 | ₩172,503 | ₩172,570 | ₩172,329 | ₩172,477 | -0.02% | 3.8천 |
|---|
| 2026.01.08 | ₩172,677 | ₩172,851 | ₩172,677 | ₩172,851 | +0.10% | 2.5천 |
|---|
| 2026.01.07 | ₩173,467 | ₩173,467 | ₩173,159 | ₩173,159 | -0.18% | 1.6천 |
|---|
| 2026.01.06 | ₩173,855 | ₩174,069 | ₩173,547 | ₩173,641 | -0.12% | 1.3만 |
|---|
| 2026.01.05 | ₩173,146 | ₩174,203 | ₩173,132 | ₩174,203 | +0.61% | 5.8천 |
|---|
| 2026.01.02 | ₩173,494 | ₩173,561 | ₩172,958 | ₩173,012 | -0.28% | 7.9천 |
|---|
| 2025.12.31 | ₩172,918 | ₩173,668 | ₩172,664 | ₩173,668 | +0.43% | 4.3천 |
|---|
| 2025.12.30 | ₩173,614 | ₩173,614 | ₩173,333 | ₩173,400 | -0.12% | 2.4천 |
|---|
| 2025.12.29 | ₩174,029 | ₩174,029 | ₩173,735 | ₩173,976 | -0.03% | 3.5천 |
|---|
| 2025.12.26 | ₩174,069 | ₩174,069 | ₩173,668 | ₩173,882 | -0.11% | 4.3천 |
|---|
| 2025.12.24 | ₩173,909 | ₩173,922 | ₩173,788 | ₩173,788 | -0.07% | 5.7천 |
|---|
| 2025.12.23 | ₩173,788 | ₩173,815 | ₩173,494 | ₩173,802 | +0.01% | 2.2만 |
|---|
| 2025.12.22 | ₩173,119 | ₩173,467 | ₩173,119 | ₩173,360 | +0.14% | 1.6만 |
|---|
| 2025.12.19 | ₩172,262 | ₩172,356 | ₩171,995 | ₩172,182 | -0.05% | 4.1천 |
|---|
| 2025.12.18 | ₩172,717 | ₩172,744 | ₩172,169 | ₩172,303 | -0.24% | 6.5천 |
|---|
| 2025.12.17 | ₩171,834 | ₩172,543 | ₩171,834 | ₩172,209 | +0.22% | 8.6천 |
|---|
| 2025.12.16 | ₩172,838 | ₩172,972 | ₩172,477 | ₩172,811 | -0.02% | 1.9만 |
|---|
| 2025.12.15 | ₩172,329 | ₩172,463 | ₩171,968 | ₩172,142 | -0.11% | 1.4만 |
|---|
| 2025.12.12 | ₩172,062 | ₩172,088 | ₩171,740 | ₩172,008 | -0.03% | 7.4천 |
|---|
| 2025.12.11 | ₩172,664 | ₩172,771 | ₩172,276 | ₩172,276 | -0.22% | 1.2만 |
|---|
| 2025.12.10 | ₩171,526 | ₩172,209 | ₩171,379 | ₩172,209 | +0.40% | 2.7만 |
|---|
| 2025.12.09 | ₩171,272 | ₩171,272 | ₩171,004 | ₩171,071 | -0.12% | 7.7천 |
|---|
| 2025.12.08 | ₩171,526 | ₩171,526 | ₩171,218 | ₩171,392 | -0.08% | 2.8천 |
|---|
| 2025.12.05 | ₩171,794 | ₩171,794 | ₩171,299 | ₩171,459 | -0.19% | 1.3만 |
|---|
| 2025.12.04 | ₩171,901 | ₩172,008 | ₩171,406 | ₩171,406 | -0.29% | 6.2천 |
|---|
| 2025.12.03 | ₩171,111 | ₩171,727 | ₩171,111 | ₩171,660 | +0.32% | 1.5만 |
|---|
| 2025.12.02 | ₩169,773 | ₩169,893 | ₩169,532 | ₩169,893 | +0.07% | 3.2천 |
|---|
| 2025.12.01 | ₩170,335 | ₩170,442 | ₩169,826 | ₩169,880 | -0.27% | 8.7천 |
|---|
| 2025.11.28 | ₩170,214 | ₩170,670 | ₩170,214 | ₩170,469 | +0.15% | 3.5천 |
|---|
| 2025.11.26 | ₩170,188 | ₩170,469 | ₩170,188 | ₩170,442 | +0.15% | 8.2천 |
|---|
| 2025.11.25 | ₩169,639 | ₩170,054 | ₩169,438 | ₩169,452 | -0.11% | 1.1만 |
|---|
| 2025.11.24 | ₩168,501 | ₩169,010 | ₩168,461 | ₩168,809 | +0.18% | 5.5천 |
|---|
| 2025.11.21 | ₩168,274 | ₩168,742 | ₩168,274 | ₩168,702 | +0.25% | 9.3천 |
|---|
| 2025.11.20 | ₩168,675 | ₩168,675 | ₩168,220 | ₩168,247 | -0.25% | 4.3천 |
|---|
| 2025.11.19 | ₩168,742 | ₩168,822 | ₩167,912 | ₩167,939 | -0.48% | 1.5만 |
|---|
| 2025.11.18 | ₩169,371 | ₩169,411 | ₩169,157 | ₩169,224 | -0.09% | 6.2천 |
|---|
| 2025.11.17 | ₩169,478 | ₩169,585 | ₩169,211 | ₩169,291 | -0.11% | 1.3만 |
|---|
| 2025.11.14 | ₩169,505 | ₩169,505 | ₩168,983 | ₩169,438 | -0.04% | 4.7천 |
|---|
| 2025.11.13 | ₩169,666 | ₩169,987 | ₩169,438 | ₩169,652 | -0.01% | 1.9만 |
|---|
| 2025.11.12 | ₩168,515 | ₩169,050 | ₩168,515 | ₩168,943 | +0.25% | 3.6천 |
|---|
| 2025.11.11 | ₩169,572 | ₩169,572 | ₩169,331 | ₩169,331 | -0.14% | 6.6천 |
|---|
| 2025.11.10 | ₩169,331 | ₩169,599 | ₩169,117 | ₩169,599 | +0.16% | 7.2천 |
|---|
| 2025.11.07 | ₩168,983 | ₩169,438 | ₩168,983 | ₩169,291 | +0.18% | 5천 |
|---|
| 2025.11.06 | ₩168,434 | ₩169,037 | ₩168,287 | ₩168,930 | +0.29% | 5.5천 |
|---|
| 2025.11.05 | ₩167,511 | ₩167,859 | ₩167,511 | ₩167,859 | +0.21% | 1.2만 |
|---|
| 2025.11.04 | ₩167,738 | ₩167,832 | ₩167,337 | ₩167,417 | -0.19% | 1.8만 |
|---|
| 2025.11.03 | ₩168,742 | ₩169,211 | ₩168,434 | ₩168,956 | +0.13% | 10만 |
|---|
| 2025.10.31 | ₩168,836 | ₩169,371 | ₩168,836 | ₩169,237 | +0.24% | 7.5천 |
|---|
| 2025.10.30 | ₩169,264 | ₩169,773 | ₩169,237 | ₩169,304 | +0.02% | 3.5천 |
|---|
| 2025.10.29 | ₩170,281 | ₩170,522 | ₩169,411 | ₩169,933 | -0.20% | 1.5만 |
|---|
| 2025.10.28 | ₩170,857 | ₩171,192 | ₩170,656 | ₩170,964 | +0.06% | 5.4천 |
|---|
| 2025.10.27 | ₩171,807 | ₩171,807 | ₩171,633 | ₩171,767 | -0.02% | 6.7천 |
|---|
| 2025.10.24 | ₩171,861 | ₩171,861 | ₩171,218 | ₩171,406 | -0.26% | 9.4천 |
|---|
| 2025.10.23 | ₩171,847 | ₩171,847 | ₩171,379 | ₩171,553 | -0.17% | 7.3천 |
|---|
| 2025.10.22 | ₩171,687 | ₩172,222 | ₩171,687 | ₩172,008 | +0.19% | 3.6만 |
|---|
| 2025.10.21 | ₩172,289 | ₩172,383 | ₩172,102 | ₩172,169 | -0.07% | 6.9천 |
|---|
| 2025.10.20 | ₩172,758 | ₩172,825 | ₩172,543 | ₩172,584 | -0.10% | 1.4만 |
|---|
| 2025.10.17 | ₩172,717 | ₩172,945 | ₩172,356 | ₩172,945 | +0.13% | 1.3만 |
|---|
| 2025.10.16 | ₩172,878 | ₩172,999 | ₩172,717 | ₩172,932 | +0.03% | 5.3만 |
|---|
| 2025.10.15 | ₩171,633 | ₩172,356 | ₩171,633 | ₩172,303 | +0.39% | 2.4만 |
|---|
| 2025.10.14 | ₩170,977 | ₩171,526 | ₩170,924 | ₩171,499 | +0.31% | 1.1만 |
|---|
| 2025.10.13 | ₩171,513 | ₩171,660 | ₩171,433 | ₩171,620 | +0.06% | 7.4천 |
|---|
| 2025.10.10 | ₩170,870 | ₩171,861 | ₩170,723 | ₩171,727 | +0.50% | 1.6만 |
|---|