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 | ₩170,480 | ₩170,682 | ₩170,480 | ₩170,682 | +0.12% | 1.6천 |
| 2026.10.08 | ₩170,360 | ₩170,548 | ₩170,239 | ₩170,548 | +0.11% | 1.7만 |
| 2026.10.07 | ₩170,132 | ₩170,494 | ₩170,132 | ₩170,360 | +0.13% | 1.5천 |
| 2026.10.06 | ₩171,178 | ₩171,245 | ₩171,071 | ₩171,138 | -0.02% | 5.6만 |
| 2026.10.05 | ₩170,159 | ₩170,601 | ₩170,132 | ₩170,494 | +0.20% | 6.7만 |
| 2026.10.02 | ₩170,454 | ₩170,990 | ₩170,440 | ₩170,682 | +0.13% | 4.4천 |
| 2026.10.01 | ₩170,360 | ₩170,762 | ₩169,998 | ₩170,118 | -0.14% | 1.3만 |
| 2026.09.30 | ₩171,513 | ₩171,513 | ₩171,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,191 |
| -0.19% |
| 2.8만 |
| 2026.09.29 | ₩170,695 | ₩170,977 | ₩170,427 | ₩170,816 | +0.07% | 4만 |
|---|
| 2026.09.28 | ₩171,084 | ₩171,419 | ₩171,017 | ₩171,017 | -0.04% | 3.1만 |
|---|
| 2026.09.25 | ₩171,044 | ₩171,232 | ₩170,749 | ₩171,098 | +0.03% | 2만 |
|---|
| 2026.09.24 | ₩170,534 | ₩170,829 | ₩170,494 | ₩170,574 | +0.02% | 3.2만 |
|---|
| 2026.09.23 | ₩171,433 | ₩171,433 | ₩170,722 | ₩170,829 | -0.35% | 3.3만 |
|---|
| 2026.09.22 | ₩172,332 | ₩172,627 | ₩171,916 | ₩172,130 | -0.12% | 5.3만 |
|---|
| 2026.09.21 | ₩172,814 | ₩172,814 | ₩172,372 | ₩172,439 | -0.22% | 3.9만 |
|---|
| 2026.09.18 | ₩172,171 | ₩172,975 | ₩172,103 | ₩172,747 | +0.33% | 1.1만 |
|---|
| 2026.09.17 | ₩172,519 | ₩172,573 | ₩172,010 | ₩172,264 | -0.15% | 2.5만 |
|---|
| 2026.09.16 | ₩173,539 | ₩173,619 | ₩172,546 | ₩172,613 | -0.53% | 1.6만 |
|---|
| 2026.09.15 | ₩173,874 | ₩174,022 | ₩173,740 | ₩173,820 | -0.03% | 2.6만 |
|---|
| 2026.09.14 | ₩173,794 | ₩174,223 | ₩173,713 | ₩174,142 | +0.20% | 2.5만 |
|---|
| 2026.09.11 | ₩174,357 | ₩174,464 | ₩174,303 | ₩174,397 | +0.02% | 18.8만 |
|---|
| 2026.09.10 | ₩174,075 | ₩174,437 | ₩174,075 | ₩174,169 | +0.05% | 5.1천 |
|---|
| 2026.09.09 | ₩174,840 | ₩174,853 | ₩174,598 | ₩174,639 | -0.12% | 9.1천 |
|---|
| 2026.09.08 | ₩174,706 | ₩174,719 | ₩174,491 | ₩174,518 | -0.11% | 7.6천 |
|---|
| 2026.09.04 | ₩174,129 | ₩174,276 | ₩174,102 | ₩174,236 | +0.06% | 6천 |
|---|
| 2026.09.03 | ₩174,075 | ₩174,478 | ₩173,981 | ₩174,330 | +0.15% | 8천 |
|---|
| 2026.09.02 | ₩173,995 | ₩174,008 | ₩173,767 | ₩173,780 | -0.12% | 5.3천 |
|---|
| 2026.09.01 | ₩174,437 | ₩174,558 | ₩174,115 | ₩174,115 | -0.18% | 4.1천 |
|---|
| 2026.08.31 | ₩174,706 | ₩174,960 | ₩174,706 | ₩174,867 | +0.09% | 6천 |
|---|
| 2026.08.28 | ₩175,242 | ₩175,242 | ₩174,639 | ₩174,665 | -0.33% | 7.7천 |
|---|
| 2026.08.27 | ₩175,430 | ₩175,430 | ₩175,296 | ₩175,309 | -0.07% | 1천 |
|---|
| 2026.08.26 | ₩175,524 | ₩175,524 | ₩175,296 | ₩175,376 | -0.08% | 4.2천 |
|---|
| 2026.08.25 | ₩176,020 | ₩176,208 | ₩175,873 | ₩176,208 | +0.11% | 6천 |
|---|
| 2026.08.24 | ₩176,020 | ₩176,060 | ₩175,806 | ₩175,819 | -0.11% | 5.5천 |
|---|
| 2026.08.21 | ₩175,873 | ₩176,034 | ₩175,712 | ₩175,993 | +0.07% | 5.9천 |
|---|
| 2026.08.20 | ₩175,913 | ₩175,926 | ₩175,698 | ₩175,752 | -0.09% | 4.3천 |
|---|
| 2026.08.19 | ₩175,671 | ₩175,685 | ₩175,323 | ₩175,470 | -0.11% | 3.5천 |
|---|
| 2026.08.18 | ₩174,652 | ₩174,652 | ₩174,531 | ₩174,531 | -0.07% | 700 |
|---|
| 2026.08.17 | ₩174,853 | ₩174,907 | ₩174,598 | ₩174,639 | -0.12% | 3.2천 |
|---|
| 2026.08.14 | ₩174,598 | ₩174,840 | ₩174,451 | ₩174,491 | -0.06% | 6.2천 |
|---|
| 2026.08.13 | ₩174,062 | ₩174,156 | ₩173,861 | ₩173,861 | -0.12% | 4.6천 |
|---|
| 2026.08.12 | ₩174,464 | ₩174,464 | ₩174,008 | ₩174,008 | -0.26% | 1.2천 |
|---|
| 2026.08.11 | ₩174,022 | ₩174,142 | ₩174,022 | ₩174,115 | +0.05% | 2.8천 |
|---|
| 2026.08.10 | ₩174,048 | ₩174,384 | ₩174,008 | ₩174,115 | +0.04% | 2.2만 |
|---|
| 2026.08.07 | ₩173,820 | ₩173,995 | ₩173,753 | ₩173,968 | +0.08% | 9천 |
|---|
| 2026.08.06 | ₩173,673 | ₩173,700 | ₩173,351 | ₩173,391 | -0.16% | 9.6천 |
|---|
| 2026.08.05 | ₩173,592 | ₩173,686 | ₩173,445 | ₩173,592 | 0.00% | 8.1천 |
|---|
| 2026.08.04 | ₩173,297 | ₩173,364 | ₩173,203 | ₩173,364 | +0.04% | 3.7천 |
|---|
| 2026.08.03 | ₩173,525 | ₩173,525 | ₩172,949 | ₩173,096 | -0.25% | 4.8천 |
|---|
| 2026.07.31 | ₩173,364 | ₩173,995 | ₩172,962 | ₩173,941 | +0.33% | 1.6만 |
|---|
| 2026.07.30 | ₩173,029 | ₩173,847 | ₩173,029 | ₩173,820 | +0.46% | 2.7천 |
|---|
| 2026.07.29 | ₩171,473 | ₩172,560 | ₩170,159 | ₩172,278 | +0.47% | 7.9천 |
|---|
| 2026.07.28 | ₩171,567 | ₩171,607 | ₩171,379 | ₩171,473 | -0.05% | 6.8천 |
|---|
| 2026.07.27 | ₩171,755 | ₩171,822 | ₩171,446 | ₩171,513 | -0.14% | 1.4만 |
|---|
| 2026.07.24 | ₩171,835 | ₩172,211 | ₩171,822 | ₩171,822 | -0.01% | 7.7만 |
|---|
| 2026.07.23 | ₩171,943 | ₩171,956 | ₩171,661 | ₩171,875 | -0.04% | 4.6만 |
|---|
| 2026.07.22 | ₩172,613 | ₩172,761 | ₩172,452 | ₩172,492 | -0.07% | 1.3만 |
|---|
| 2026.07.21 | ₩172,546 | ₩172,828 | ₩172,305 | ₩172,627 | +0.05% | 9.9만 |
|---|
| 2026.07.20 | ₩173,579 | ₩173,579 | ₩173,136 | ₩173,297 | -0.16% | 1.2만 |
|---|
| 2026.07.17 | ₩173,270 | ₩173,579 | ₩173,270 | ₩173,579 | +0.18% | 6.8천 |
|---|
| 2026.07.16 | ₩174,223 | ₩174,263 | ₩173,606 | ₩173,753 | -0.27% | 2.3만 |
|---|
| 2026.07.15 | ₩173,177 | ₩174,652 | ₩173,177 | ₩174,545 | +0.79% | 1.9만 |
|---|
| 2026.07.14 | ₩172,774 | ₩173,016 | ₩172,372 | ₩172,613 | -0.09% | 3.5만 |
|---|
| 2026.07.13 | ₩172,492 | ₩172,492 | ₩171,969 | ₩172,103 | -0.23% | 1.5만 |
|---|
| 2026.07.10 | ₩172,868 | ₩172,989 | ₩172,653 | ₩172,734 | -0.08% | 2.4만 |
|---|
| 2026.07.09 | ₩172,694 | ₩172,922 | ₩172,586 | ₩172,841 | +0.09% | 2.5만 |
|---|
| 2026.07.08 | ₩172,211 | ₩172,788 | ₩172,211 | ₩172,720 | +0.30% | 3.9만 |
|---|
| 2026.07.07 | ₩172,332 | ₩172,492 | ₩172,077 | ₩172,157 | -0.10% | 2.2만 |
|---|
| 2026.07.06 | ₩172,090 | ₩172,640 | ₩171,701 | ₩171,701 | -0.23% | 39.2만 |
|---|
| 2026.07.02 | ₩172,197 | ₩172,385 | ₩171,916 | ₩171,943 | -0.15% | 3.5만 |
|---|
| 2026.07.01 | ₩170,977 | ₩171,165 | ₩170,923 | ₩171,098 | +0.07% | 1.1만 |
|---|
| 2026.06.30 | ₩170,668 | ₩171,272 | ₩170,641 | ₩171,205 | +0.31% | 1.5만 |
|---|
| 2026.06.29 | ₩170,856 | ₩171,124 | ₩170,735 | ₩171,111 | +0.15% | 2만 |
|---|
| 2026.06.26 | ₩170,521 | ₩170,628 | ₩170,252 | ₩170,306 | -0.13% | 3.4천 |
|---|
| 2026.06.25 | ₩170,226 | ₩170,534 | ₩170,185 | ₩170,320 | +0.06% | 3.7천 |
|---|
| 2026.06.24 | ₩169,783 | ₩170,132 | ₩169,555 | ₩169,783 | 0.00% | 4.5천 |
|---|
| 2026.06.23 | ₩170,440 | ₩170,548 | ₩170,038 | ₩170,239 | -0.12% | 1.3만 |
|---|
| 2026.06.22 | ₩170,910 | ₩171,138 | ₩170,776 | ₩170,869 | -0.02% | 1.4만 |
|---|
| 2026.06.18 | ₩170,735 | ₩170,883 | ₩170,132 | ₩170,252 | -0.28% | 1.6만 |
|---|
| 2026.06.17 | ₩172,814 | ₩172,828 | ₩171,098 | ₩171,312 | -0.87% | 9.7천 |
|---|
| 2026.06.16 | ₩172,975 | ₩173,284 | ₩172,975 | ₩173,096 | +0.07% | 3.4천 |
|---|
| 2026.06.15 | ₩173,257 | ₩173,311 | ₩172,949 | ₩172,949 | -0.18% | 5.3천 |
|---|
| 2026.06.12 | ₩172,841 | ₩173,083 | ₩172,747 | ₩172,868 | +0.02% | 1.2만 |
|---|
| 2026.06.11 | ₩172,144 | ₩173,029 | ₩171,889 | ₩173,029 | +0.51% | 1.4만 |
|---|
| 2026.06.10 | ₩172,895 | ₩172,895 | ₩172,305 | ₩172,425 | -0.27% | 1.7만 |
|---|
| 2026.06.09 | ₩172,720 | ₩172,868 | ₩172,238 | ₩172,519 | -0.12% | 1.7만 |
|---|
| 2026.06.08 | ₩172,184 | ₩172,184 | ₩171,902 | ₩171,956 | -0.13% | 1.3만 |
|---|
| 2026.06.05 | ₩172,694 | ₩172,694 | ₩171,808 | ₩171,862 | -0.48% | 1만 |
|---|
| 2026.06.04 | ₩173,405 | ₩173,405 | ₩172,975 | ₩172,975 | -0.25% | 1.8천 |
|---|
| 2026.06.03 | ₩173,056 | ₩173,136 | ₩172,828 | ₩172,908 | -0.09% | 1.4만 |
|---|
| 2026.06.02 | ₩173,659 | ₩173,726 | ₩173,378 | ₩173,512 | -0.08% | 1.3만 |
|---|
| 2026.06.01 | ₩173,056 | ₩173,579 | ₩172,788 | ₩173,431 | +0.22% | 1.1만 |
|---|
| 2026.05.29 | ₩173,498 | ₩173,928 | ₩173,405 | ₩173,767 | +0.15% | 1.3만 |
|---|
| 2026.05.28 | ₩173,163 | ₩173,525 | ₩173,096 | ₩173,418 | +0.15% | 1.6만 |
|---|
| 2026.05.27 | ₩173,512 | ₩173,579 | ₩173,123 | ₩173,257 | -0.15% | 8.9천 |
|---|
| 2026.05.26 | ₩173,700 | ₩173,726 | ₩173,405 | ₩173,498 | -0.12% | 6.1천 |
|---|
| 2026.05.22 | ₩173,136 | ₩173,485 | ₩173,136 | ₩173,364 | +0.13% | 1.8만 |
|---|
| 2026.05.21 | ₩172,868 | ₩173,431 | ₩172,801 | ₩173,270 | +0.23% | 1.3만 |
|---|
| 2026.05.20 | ₩172,774 | ₩173,592 | ₩172,613 | ₩173,311 | +0.31% | 2.3만 |
|---|
| 2026.05.19 | ₩172,720 | ₩172,962 | ₩172,600 | ₩172,801 | +0.05% | 1.3만 |
|---|
| 2026.05.18 | ₩172,707 | ₩173,418 | ₩172,546 | ₩173,163 | +0.26% | 8.8만 |
|---|
| 2026.05.15 | ₩172,211 | ₩172,305 | ₩171,674 | ₩171,701 | -0.30% | 22.1만 |
|---|
| 2026.05.14 | ₩174,115 | ₩174,276 | ₩172,761 | ₩172,788 | -0.76% | 10.7만 |
|---|
| 2026.05.13 | ₩174,102 | ₩174,451 | ₩174,102 | ₩174,424 | +0.18% | 8.4만 |
|---|
| 2026.05.12 | ₩174,370 | ₩174,706 | ₩174,142 | ₩174,625 | +0.15% | 23.8만 |
|---|
| 2026.05.11 | ₩175,698 | ₩176,060 | ₩175,591 | ₩175,618 | -0.05% | 2.1만 |
|---|
| 2026.05.08 | ₩175,685 | ₩175,698 | ₩175,524 | ₩175,685 | 0.00% | 5.3천 |
|---|
| 2026.05.07 | ₩175,645 | ₩175,725 | ₩174,813 | ₩174,853 | -0.45% | 3.7만 |
|---|
| 2026.05.06 | ₩175,323 | ₩175,484 | ₩175,148 | ₩175,188 | -0.08% | 3.1만 |
|---|
| 2026.05.05 | ₩174,652 | ₩175,028 | ₩174,571 | ₩174,585 | -0.04% | 8.9천 |
|---|
| 2026.05.04 | ₩174,773 | ₩174,840 | ₩174,196 | ₩174,531 | -0.14% | 2.8만 |
|---|
| 2026.05.01 | ₩175,604 | ₩175,913 | ₩174,934 | ₩174,947 | -0.37% | 5.6만 |
|---|
| 2026.04.30 | ₩174,424 | ₩175,698 | ₩174,424 | ₩175,551 | +0.65% | 3만 |
|---|
| 2026.04.29 | ₩174,156 | ₩174,263 | ₩173,753 | ₩173,968 | -0.11% | 5.4만 |
|---|
| 2026.04.28 | ₩174,115 | ₩174,518 | ₩174,115 | ₩174,491 | +0.22% | 1.2만 |
|---|
| 2026.04.27 | ₩174,934 | ₩175,054 | ₩174,652 | ₩174,665 | -0.15% | 2.8만 |
|---|
| 2026.04.24 | ₩174,075 | ₩174,706 | ₩174,075 | ₩174,706 | +0.36% | 4.1만 |
|---|
| 2026.04.23 | ₩174,129 | ₩174,411 | ₩173,619 | ₩173,780 | -0.20% | 5.2만 |
|---|
| 2026.04.22 | ₩174,303 | ₩174,464 | ₩174,183 | ₩174,250 | -0.03% | 1.7만 |
|---|
| 2026.04.21 | ₩174,491 | ₩174,639 | ₩173,834 | ₩173,954 | -0.31% | 13.1만 |
|---|
| 2026.04.20 | ₩174,464 | ₩174,719 | ₩174,276 | ₩174,545 | +0.05% | 2.4만 |
|---|
| 2026.04.17 | ₩175,175 | ₩175,175 | ₩174,357 | ₩174,357 | -0.47% | 1.4만 |
|---|
| 2026.04.16 | ₩174,759 | ₩174,759 | ₩174,424 | ₩174,531 | -0.13% | 8.4천 |
|---|
| 2026.04.15 | ₩174,974 | ₩175,135 | ₩174,867 | ₩175,041 | +0.04% | 1.8만 |
|---|
| 2026.04.14 | ₩175,001 | ₩175,229 | ₩174,867 | ₩174,974 | -0.02% | 3.7만 |
|---|
| 2026.04.13 | ₩173,405 | ₩174,223 | ₩173,405 | ₩174,183 | +0.45% | 2.6만 |
|---|
| 2026.04.10 | ₩173,659 | ₩173,740 | ₩173,445 | ₩173,686 | +0.02% | 9.7천 |
|---|
| 2026.04.09 | ₩173,056 | ₩173,472 | ₩172,788 | ₩173,203 | +0.09% | 1.9만 |
|---|
| 2026.04.08 | ₩173,566 | ₩173,566 | ₩172,640 | ₩172,908 | -0.38% | 1.2만 |
|---|
| 2026.04.07 | ₩171,004 | ₩171,366 | ₩170,682 | ₩171,258 | +0.15% | 3만 |
|---|
| 2026.04.06 | ₩170,843 | ₩170,937 | ₩170,467 | ₩170,574 | -0.16% | 2.5만 |
|---|
| 2026.04.02 | ₩170,373 | ₩170,735 | ₩170,293 | ₩170,413 | +0.02% | 1.6만 |
|---|
| 2026.04.01 | ₩171,688 | ₩171,929 | ₩171,366 | ₩171,393 | -0.17% | 2만 |
|---|
| 2026.03.31 | ₩170,977 | ₩171,205 | ₩170,065 | ₩170,816 | -0.09% | 7.7만 |
|---|
| 2026.03.30 | ₩170,641 | ₩170,641 | ₩170,092 | ₩170,185 | -0.27% | 1.3만 |
|---|
| 2026.03.27 | ₩171,486 | ₩171,969 | ₩171,191 | ₩171,272 | -0.13% | 1.6만 |
|---|
| 2026.03.26 | ₩172,238 | ₩172,627 | ₩171,835 | ₩171,849 | -0.23% | 1.9만 |
|---|
| 2026.03.25 | ₩172,774 | ₩172,774 | ₩172,399 | ₩172,466 | -0.18% | 3.2만 |
|---|
| 2026.03.24 | ₩172,492 | ₩173,163 | ₩172,264 | ₩172,667 | +0.10% | 5.4만 |
|---|
| 2026.03.23 | ₩172,828 | ₩173,901 | ₩172,774 | ₩173,284 | +0.26% | 3.9만 |
|---|
| 2026.03.20 | ₩172,452 | ₩172,506 | ₩171,621 | ₩172,036 | -0.24% | 5.8만 |
|---|
| 2026.03.19 | ₩171,567 | ₩173,700 | ₩171,379 | ₩173,270 | +0.99% | 5.2만 |
|---|
| 2026.03.18 | ₩171,594 | ₩172,103 | ₩171,205 | ₩171,232 | -0.21% | 1.8만 |
|---|
| 2026.03.17 | ₩172,144 | ₩172,358 | ₩172,023 | ₩172,224 | +0.05% | 3.8만 |
|---|
| 2026.03.16 | ₩171,352 | ₩171,983 | ₩171,352 | ₩171,889 | +0.31% | 1.9만 |
|---|
| 2026.03.13 | ₩171,138 | ₩171,285 | ₩170,521 | ₩170,521 | -0.36% | 1.7만 |
|---|
| 2026.03.12 | ₩172,506 | ₩172,506 | ₩172,077 | ₩172,077 | -0.25% | 1.6만 |
|---|
| 2026.03.11 | ₩172,975 | ₩173,109 | ₩172,881 | ₩173,016 | +0.02% | 4.7천 |
|---|
| 2026.03.10 | ₩173,566 | ₩173,659 | ₩172,922 | ₩173,016 | -0.32% | 3만 |
|---|
| 2026.03.09 | ₩172,479 | ₩173,270 | ₩172,157 | ₩173,163 | +0.40% | 1.9만 |
|---|
| 2026.03.06 | ₩171,916 | ₩172,774 | ₩171,889 | ₩172,573 | +0.38% | 1.1만 |
|---|
| 2026.03.05 | ₩171,929 | ₩172,157 | ₩171,379 | ₩172,157 | +0.13% | 9.9천 |
|---|
| 2026.03.04 | ₩172,144 | ₩172,506 | ₩172,103 | ₩172,506 | +0.21% | 8.9천 |
|---|
| 2026.03.03 | ₩171,433 | ₩172,238 | ₩171,084 | ₩172,144 | +0.41% | 2.4만 |
|---|
| 2026.03.02 | ₩172,573 | ₩173,083 | ₩172,251 | ₩172,720 | +0.09% | 1.9만 |
|---|
| 2026.02.27 | ₩173,753 | ₩173,981 | ₩173,525 | ₩173,981 | +0.13% | 8.7천 |
|---|
| 2026.02.26 | ₩174,853 | ₩174,853 | ₩173,619 | ₩174,115 | -0.42% | 9천 |
|---|
| 2026.02.25 | ₩174,397 | ₩174,934 | ₩174,397 | ₩174,893 | +0.28% | 7.6천 |
|---|
| 2026.02.24 | ₩174,303 | ₩174,504 | ₩174,196 | ₩174,196 | -0.06% | 7.9천 |
|---|
| 2026.02.23 | ₩174,397 | ₩174,397 | ₩174,035 | ₩174,035 | -0.21% | 4천 |
|---|
| 2026.02.20 | ₩173,780 | ₩174,276 | ₩173,780 | ₩173,794 | +0.01% | 1.4만 |
|---|
| 2026.02.19 | ₩173,378 | ₩173,633 | ₩173,378 | ₩173,606 | +0.13% | 4.5천 |
|---|
| 2026.02.18 | ₩174,692 | ₩174,692 | ₩174,102 | ₩174,102 | -0.34% | 3.1천 |
|---|
| 2026.02.17 | ₩174,411 | ₩174,920 | ₩174,196 | ₩174,920 | +0.29% | 5.7천 |
|---|
| 2026.02.13 | ₩175,591 | ₩176,101 | ₩175,524 | ₩176,074 | +0.27% | 5.3천 |
|---|
| 2026.02.12 | ₩176,141 | ₩176,194 | ₩175,457 | ₩175,618 | -0.30% | 1만 |
|---|
| 2026.02.11 | ₩176,047 | ₩176,074 | ₩175,658 | ₩175,658 | -0.22% | 3.8천 |
|---|
| 2026.02.10 | ₩176,543 | ₩176,543 | ₩175,873 | ₩175,940 | -0.34% | 4.7천 |
|---|
| 2026.02.09 | ₩175,953 | ₩176,583 | ₩175,859 | ₩176,583 | +0.36% | 7.8천 |
|---|
| 2026.02.06 | ₩175,256 | ₩175,564 | ₩175,256 | ₩175,537 | +0.16% | 7.5천 |
|---|
| 2026.02.05 | ₩174,679 | ₩174,706 | ₩174,263 | ₩174,571 | -0.06% | 6.6천 |
|---|
| 2026.02.04 | ₩176,543 | ₩176,543 | ₩175,846 | ₩175,913 | -0.36% | 1.2만 |
|---|
| 2026.02.03 | ₩176,181 | ₩176,610 | ₩176,168 | ₩176,530 | +0.20% | 5천 |
|---|
| 2026.02.02 | ₩175,779 | ₩176,114 | ₩175,712 | ₩176,114 | +0.19% | 2만 |
|---|
| 2026.01.30 | ₩177,455 | ₩177,576 | ₩176,570 | ₩176,570 | -0.50% | 9.1천 |
|---|
| 2026.01.29 | ₩178,475 | ₩178,542 | ₩177,549 | ₩178,220 | -0.14% | 1.6만 |
|---|
| 2026.01.28 | ₩177,925 | ₩178,099 | ₩177,549 | ₩178,099 | +0.10% | 2.8만 |
|---|
| 2026.01.27 | ₩177,294 | ₩178,515 | ₩177,294 | ₩178,515 | +0.69% | 1.7만 |
|---|
| 2026.01.26 | ₩176,503 | ₩176,879 | ₩176,436 | ₩176,530 | +0.02% | 9만 |
|---|
| 2026.01.23 | ₩174,518 | ₩175,899 | ₩174,491 | ₩175,899 | +0.79% | 1.1만 |
|---|
| 2026.01.22 | ₩173,458 | ₩174,169 | ₩173,458 | ₩174,102 | +0.37% | 7.2천 |
|---|
| 2026.01.21 | ₩173,552 | ₩173,552 | ₩172,855 | ₩173,163 | -0.22% | 2만 |
|---|
| 2026.01.20 | ₩173,445 | ₩173,794 | ₩173,190 | ₩173,284 | -0.09% | 1만 |
|---|
| 2026.01.16 | ₩172,761 | ₩172,788 | ₩172,466 | ₩172,573 | -0.11% | 1.4만 |
|---|
| 2026.01.15 | ₩172,385 | ₩172,667 | ₩172,385 | ₩172,492 | +0.06% | 5.4천 |
|---|
| 2026.01.14 | ₩173,579 | ₩173,579 | ₩173,163 | ₩173,230 | -0.20% | 2.5천 |
|---|
| 2026.01.13 | ₩173,700 | ₩173,700 | ₩173,150 | ₩173,177 | -0.30% | 3.7천 |
|---|
| 2026.01.12 | ₩173,633 | ₩173,753 | ₩173,552 | ₩173,633 | 0.00% | 8.2천 |
|---|
| 2026.01.09 | ₩172,868 | ₩172,935 | ₩172,694 | ₩172,841 | -0.02% | 3.8천 |
|---|
| 2026.01.08 | ₩173,042 | ₩173,217 | ₩173,042 | ₩173,217 | +0.10% | 2.5천 |
|---|
| 2026.01.07 | ₩173,834 | ₩173,834 | ₩173,525 | ₩173,525 | -0.18% | 1.6천 |
|---|
| 2026.01.06 | ₩174,223 | ₩174,437 | ₩173,914 | ₩174,008 | -0.12% | 1.3만 |
|---|
| 2026.01.05 | ₩173,512 | ₩174,571 | ₩173,498 | ₩174,571 | +0.61% | 5.8천 |
|---|
| 2026.01.02 | ₩173,861 | ₩173,928 | ₩173,324 | ₩173,378 | -0.28% | 7.9천 |
|---|
| 2025.12.31 | ₩173,284 | ₩174,035 | ₩173,029 | ₩174,035 | +0.43% | 4.3천 |
|---|
| 2025.12.30 | ₩173,981 | ₩173,981 | ₩173,700 | ₩173,767 | -0.12% | 2.4천 |
|---|
| 2025.12.29 | ₩174,397 | ₩174,397 | ₩174,102 | ₩174,343 | -0.03% | 3.5천 |
|---|
| 2025.12.26 | ₩174,437 | ₩174,437 | ₩174,035 | ₩174,250 | -0.11% | 4.3천 |
|---|
| 2025.12.24 | ₩174,276 | ₩174,290 | ₩174,156 | ₩174,156 | -0.07% | 5.7천 |
|---|
| 2025.12.23 | ₩174,156 | ₩174,183 | ₩173,861 | ₩174,169 | +0.01% | 2.2만 |
|---|
| 2025.12.22 | ₩173,485 | ₩173,834 | ₩173,485 | ₩173,726 | +0.14% | 1.6만 |
|---|
| 2025.12.19 | ₩172,627 | ₩172,720 | ₩172,358 | ₩172,546 | -0.05% | 4.1천 |
|---|
| 2025.12.18 | ₩173,083 | ₩173,109 | ₩172,533 | ₩172,667 | -0.24% | 6.5천 |
|---|
| 2025.12.17 | ₩172,197 | ₩172,908 | ₩172,197 | ₩172,573 | +0.22% | 8.6천 |
|---|
| 2025.12.16 | ₩173,203 | ₩173,337 | ₩172,841 | ₩173,177 | -0.02% | 1.9만 |
|---|
| 2025.12.15 | ₩172,694 | ₩172,828 | ₩172,332 | ₩172,506 | -0.11% | 1.4만 |
|---|
| 2025.12.12 | ₩172,425 | ₩172,452 | ₩172,103 | ₩172,372 | -0.03% | 7.4천 |
|---|
| 2025.12.11 | ₩173,029 | ₩173,136 | ₩172,640 | ₩172,640 | -0.22% | 1.2만 |
|---|
| 2025.12.10 | ₩171,889 | ₩172,573 | ₩171,741 | ₩172,573 | +0.40% | 2.7만 |
|---|
| 2025.12.09 | ₩171,634 | ₩171,634 | ₩171,366 | ₩171,433 | -0.12% | 7.7천 |
|---|
| 2025.12.08 | ₩171,889 | ₩171,889 | ₩171,580 | ₩171,755 | -0.08% | 2.8천 |
|---|
| 2025.12.05 | ₩172,157 | ₩172,157 | ₩171,661 | ₩171,822 | -0.19% | 1.3만 |
|---|
| 2025.12.04 | ₩172,264 | ₩172,372 | ₩171,768 | ₩171,768 | -0.29% | 6.2천 |
|---|
| 2025.12.03 | ₩171,473 | ₩172,090 | ₩171,473 | ₩172,023 | +0.32% | 1.5만 |
|---|
| 2025.12.02 | ₩170,132 | ₩170,252 | ₩169,890 | ₩170,252 | +0.07% | 3.2천 |
|---|
| 2025.12.01 | ₩170,695 | ₩170,802 | ₩170,185 | ₩170,239 | -0.27% | 8.7천 |
|---|
| 2025.11.28 | ₩170,574 | ₩171,030 | ₩170,574 | ₩170,829 | +0.15% | 3.5천 |
|---|
| 2025.11.26 | ₩170,548 | ₩170,829 | ₩170,548 | ₩170,802 | +0.15% | 8.2천 |
|---|
| 2025.11.25 | ₩169,998 | ₩170,413 | ₩169,796 | ₩169,810 | -0.11% | 1.1만 |
|---|
| 2025.11.24 | ₩168,858 | ₩169,367 | ₩168,817 | ₩169,166 | +0.18% | 5.5천 |
|---|
| 2025.11.21 | ₩168,629 | ₩169,099 | ₩168,629 | ₩169,059 | +0.25% | 9.3천 |
|---|
| 2025.11.20 | ₩169,032 | ₩169,032 | ₩168,576 | ₩168,603 | -0.25% | 4.3천 |
|---|
| 2025.11.19 | ₩169,099 | ₩169,179 | ₩168,267 | ₩168,294 | -0.48% | 1.5만 |
|---|
| 2025.11.18 | ₩169,729 | ₩169,770 | ₩169,515 | ₩169,582 | -0.09% | 6.2천 |
|---|
| 2025.11.17 | ₩169,837 | ₩169,944 | ₩169,568 | ₩169,649 | -0.11% | 1.3만 |
|---|
| 2025.11.14 | ₩169,863 | ₩169,863 | ₩169,340 | ₩169,796 | -0.04% | 4.7천 |
|---|
| 2025.11.13 | ₩170,024 | ₩170,346 | ₩169,796 | ₩170,011 | -0.01% | 1.9만 |
|---|
| 2025.11.12 | ₩168,871 | ₩169,407 | ₩168,871 | ₩169,300 | +0.25% | 3.6천 |
|---|
| 2025.11.11 | ₩169,931 | ₩169,931 | ₩169,689 | ₩169,689 | -0.14% | 6.6천 |
|---|
| 2025.11.10 | ₩169,689 | ₩169,957 | ₩169,475 | ₩169,957 | +0.16% | 7.2천 |
|---|
| 2025.11.07 | ₩169,340 | ₩169,796 | ₩169,340 | ₩169,649 | +0.18% | 5천 |
|---|
| 2025.11.06 | ₩168,790 | ₩169,394 | ₩168,643 | ₩169,287 | +0.29% | 5.5천 |
|---|
| 2025.11.05 | ₩167,865 | ₩168,214 | ₩167,865 | ₩168,214 | +0.21% | 1.2만 |
|---|
| 2025.11.04 | ₩168,093 | ₩168,187 | ₩167,691 | ₩167,771 | -0.19% | 1.8만 |
|---|
| 2025.11.03 | ₩169,099 | ₩169,568 | ₩168,790 | ₩169,314 | +0.13% | 10만 |
|---|
| 2025.10.31 | ₩169,193 | ₩169,729 | ₩169,193 | ₩169,595 | +0.24% | 7.5천 |
|---|
| 2025.10.30 | ₩169,622 | ₩170,132 | ₩169,595 | ₩169,662 | +0.02% | 3.5천 |
|---|
| 2025.10.29 | ₩170,641 | ₩170,883 | ₩169,770 | ₩170,293 | -0.20% | 1.5만 |
|---|
| 2025.10.28 | ₩171,218 | ₩171,554 | ₩171,017 | ₩171,326 | +0.06% | 5.4천 |
|---|
| 2025.10.27 | ₩172,171 | ₩172,171 | ₩171,996 | ₩172,130 | -0.02% | 6.7천 |
|---|
| 2025.10.24 | ₩172,224 | ₩172,224 | ₩171,580 | ₩171,768 | -0.26% | 9.4천 |
|---|
| 2025.10.23 | ₩172,211 | ₩172,211 | ₩171,741 | ₩171,916 | -0.17% | 7.3천 |
|---|
| 2025.10.22 | ₩172,050 | ₩172,586 | ₩172,050 | ₩172,372 | +0.19% | 3.6만 |
|---|
| 2025.10.21 | ₩172,653 | ₩172,747 | ₩172,466 | ₩172,533 | -0.07% | 6.9천 |
|---|
| 2025.10.20 | ₩173,123 | ₩173,190 | ₩172,908 | ₩172,949 | -0.10% | 1.4만 |
|---|
| 2025.10.17 | ₩173,083 | ₩173,311 | ₩172,720 | ₩173,311 | +0.13% | 1.3만 |
|---|
| 2025.10.16 | ₩173,244 | ₩173,364 | ₩173,083 | ₩173,297 | +0.03% | 5.3만 |
|---|
| 2025.10.15 | ₩171,996 | ₩172,720 | ₩171,996 | ₩172,667 | +0.39% | 2.4만 |
|---|
| 2025.10.14 | ₩171,339 | ₩171,889 | ₩171,285 | ₩171,862 | +0.31% | 1.1만 |
|---|
| 2025.10.13 | ₩171,875 | ₩172,023 | ₩171,795 | ₩171,983 | +0.06% | 7.4천 |
|---|
| 2025.10.10 | ₩171,232 | ₩172,224 | ₩171,084 | ₩172,090 | +0.50% | 1.6만 |
|---|