시장 데이터를 불러오는 중
전체 종목
Invesco CurrencyShares Canadian Dollar Trust 과거 주가
Invesco CurrencyShares Canadian Dollar Trust · FXC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco CurrencyShares Canadian Dollar Trust · FXC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩91,671 | ₩91,885 | ₩91,671 | ₩91,778 | +0.12% | 2.2만 |
| 2026.10.08 | ₩91,751 | ₩92,073 | ₩91,751 | ₩92,059 | +0.34% | 2.7만 |
| 2026.10.07 | ₩91,778 | ₩92,006 | ₩91,778 | ₩91,818 | +0.04% | 1.5만 |
| 2026.10.06 | ₩92,006 | ₩92,153 | ₩91,925 | ₩92,100 | +0.10% | 4.9만 |
| 2026.10.05 | ₩91,805 | ₩92,006 | ₩91,805 | ₩91,805 | 0.00% | 1.4만 |
| 2026.10.02 | ₩92,033 | ₩92,046 | ₩91,818 | ₩91,845 | -0.20% | 1.3만 |
| 2026.10.01 | ₩91,832 | ₩92,059 | ₩91,724 | ₩91,979 | +0.16% | 2.1만 |
| 2026.09.30 | ₩92,381 | ₩92,381 | ₩91,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,006 |
| -0.41% |
| 2.2만 |
| 2026.09.29 | ₩92,260 | ₩92,314 | ₩92,207 | ₩92,301 | +0.04% | 8.2천 |
|---|
| 2026.09.28 | ₩92,381 | ₩92,488 | ₩92,327 | ₩92,327 | -0.06% | 2.5만 |
|---|
| 2026.09.25 | ₩92,542 | ₩92,756 | ₩92,515 | ₩92,569 | +0.03% | 3.1만 |
|---|
| 2026.09.24 | ₩92,662 | ₩92,796 | ₩92,502 | ₩92,582 | -0.09% | 1.2만 |
|---|
| 2026.09.23 | ₩92,837 | ₩92,877 | ₩92,729 | ₩92,823 | -0.01% | 1.2만 |
|---|
| 2026.09.22 | ₩93,158 | ₩93,185 | ₩92,971 | ₩93,051 | -0.12% | 1.8만 |
|---|
| 2026.09.21 | ₩93,466 | ₩93,547 | ₩93,239 | ₩93,265 | -0.22% | 4.5만 |
|---|
| 2026.09.18 | ₩93,426 | ₩93,560 | ₩93,426 | ₩93,533 | +0.11% | 6.9천 |
|---|
| 2026.09.17 | ₩93,627 | ₩93,681 | ₩93,493 | ₩93,547 | -0.09% | 1.4만 |
|---|
| 2026.09.16 | ₩93,976 | ₩94,150 | ₩93,547 | ₩93,547 | -0.46% | 19.3만 |
|---|
| 2026.09.15 | ₩94,230 | ₩94,230 | ₩94,110 | ₩94,177 | -0.06% | 2.4만 |
|---|
| 2026.09.14 | ₩94,177 | ₩94,257 | ₩94,056 | ₩94,230 | +0.06% | 1.5만 |
|---|
| 2026.09.11 | ₩94,471 | ₩94,525 | ₩94,404 | ₩94,498 | +0.03% | 5.1만 |
|---|
| 2026.09.10 | ₩94,766 | ₩94,967 | ₩94,672 | ₩94,699 | -0.07% | 5.3만 |
|---|
| 2026.09.09 | ₩95,061 | ₩95,061 | ₩94,726 | ₩94,793 | -0.28% | 2.3만 |
|---|
| 2026.09.08 | ₩95,021 | ₩95,208 | ₩94,914 | ₩95,021 | 0.00% | 2.4만 |
|---|
| 2026.09.04 | ₩94,619 | ₩94,726 | ₩94,458 | ₩94,713 | +0.10% | 4.6만 |
|---|
| 2026.09.03 | ₩95,115 | ₩95,168 | ₩94,780 | ₩94,954 | -0.17% | 2.9만 |
|---|
| 2026.09.02 | ₩94,230 | ₩94,780 | ₩94,136 | ₩94,766 | +0.57% | 4.8만 |
|---|
| 2026.09.01 | ₩94,525 | ₩94,525 | ₩94,217 | ₩94,284 | -0.26% | 1.1만 |
|---|
| 2026.08.31 | ₩94,391 | ₩94,632 | ₩94,391 | ₩94,632 | +0.26% | 2.3만 |
|---|
| 2026.08.28 | ₩94,605 | ₩94,605 | ₩94,203 | ₩94,297 | -0.33% | 3.4만 |
|---|
| 2026.08.27 | ₩94,592 | ₩94,632 | ₩94,498 | ₩94,565 | -0.03% | 1.5만 |
|---|
| 2026.08.26 | ₩94,418 | ₩94,498 | ₩94,257 | ₩94,418 | 0.00% | 11.5만 |
|---|
| 2026.08.25 | ₩94,512 | ₩94,646 | ₩94,512 | ₩94,646 | +0.14% | 4천 |
|---|
| 2026.08.24 | ₩94,699 | ₩94,699 | ₩94,458 | ₩94,512 | -0.20% | 2.8만 |
|---|
| 2026.08.21 | ₩95,195 | ₩95,275 | ₩95,007 | ₩95,048 | -0.15% | 6.5천 |
|---|
| 2026.08.20 | ₩95,074 | ₩95,074 | ₩94,887 | ₩94,887 | -0.20% | 4.2천 |
|---|
| 2026.08.19 | ₩94,632 | ₩94,820 | ₩94,579 | ₩94,753 | +0.13% | 4.5만 |
|---|
| 2026.08.18 | ₩94,445 | ₩94,445 | ₩94,177 | ₩94,230 | -0.23% | 1.3만 |
|---|
| 2026.08.17 | ₩94,471 | ₩94,498 | ₩94,364 | ₩94,378 | -0.10% | 3.1천 |
|---|
| 2026.08.14 | ₩94,351 | ₩94,445 | ₩94,150 | ₩94,311 | -0.04% | 3.9만 |
|---|
| 2026.08.13 | ₩93,962 | ₩93,989 | ₩93,882 | ₩93,989 | +0.03% | 1.4만 |
|---|
| 2026.08.12 | ₩94,110 | ₩94,123 | ₩93,882 | ₩93,895 | -0.23% | 7.4천 |
|---|
| 2026.08.11 | ₩93,935 | ₩94,083 | ₩93,922 | ₩94,056 | +0.13% | 4만 |
|---|
| 2026.08.10 | ₩93,868 | ₩94,002 | ₩93,868 | ₩93,949 | +0.09% | 2.2만 |
|---|
| 2026.08.07 | ₩93,842 | ₩93,976 | ₩93,842 | ₩93,882 | +0.04% | 1.6만 |
|---|
| 2026.08.06 | ₩93,641 | ₩93,641 | ₩93,332 | ₩93,399 | -0.26% | 5.1천 |
|---|
| 2026.08.05 | ₩93,252 | ₩93,466 | ₩93,252 | ₩93,373 | +0.13% | 1.4만 |
|---|
| 2026.08.04 | ₩93,024 | ₩93,131 | ₩92,984 | ₩92,984 | -0.04% | 9.2천 |
|---|
| 2026.08.03 | ₩93,078 | ₩93,306 | ₩93,078 | ₩93,185 | +0.12% | 3.1만 |
|---|
| 2026.07.31 | ₩93,386 | ₩93,466 | ₩93,011 | ₩93,453 | +0.07% | 1.8만 |
|---|
| 2026.07.30 | ₩93,225 | ₩93,600 | ₩93,225 | ₩93,399 | +0.19% | 2.9만 |
|---|
| 2026.07.29 | ₩92,877 | ₩93,359 | ₩92,877 | ₩93,172 | +0.32% | 6.3만 |
|---|
| 2026.07.28 | ₩92,810 | ₩92,944 | ₩92,796 | ₩92,796 | -0.01% | 4.8천 |
|---|
| 2026.07.27 | ₩92,756 | ₩92,796 | ₩92,649 | ₩92,676 | -0.09% | 4.3천 |
|---|
| 2026.07.24 | ₩92,877 | ₩92,971 | ₩92,783 | ₩92,783 | -0.10% | 1.5만 |
|---|
| 2026.07.23 | ₩92,944 | ₩93,011 | ₩92,863 | ₩92,917 | -0.03% | 1.9만 |
|---|
| 2026.07.22 | ₩92,904 | ₩92,997 | ₩92,877 | ₩92,904 | 0.00% | 6.6만 |
|---|
| 2026.07.21 | ₩93,038 | ₩93,051 | ₩92,756 | ₩92,770 | -0.29% | 15.8만 |
|---|
| 2026.07.20 | ₩93,306 | ₩93,306 | ₩93,145 | ₩93,158 | -0.16% | 2.5만 |
|---|
| 2026.07.17 | ₩93,426 | ₩93,520 | ₩93,426 | ₩93,520 | +0.10% | 2.9만 |
|---|
| 2026.07.16 | ₩93,440 | ₩93,466 | ₩93,145 | ₩93,252 | -0.20% | 7만 |
|---|
| 2026.07.15 | ₩93,105 | ₩93,332 | ₩93,091 | ₩93,225 | +0.13% | 3.3만 |
|---|
| 2026.07.14 | ₩93,105 | ₩93,172 | ₩93,011 | ₩93,051 | -0.06% | 3.1만 |
|---|
| 2026.07.13 | ₩92,649 | ₩92,649 | ₩92,448 | ₩92,515 | -0.14% | 12만 |
|---|
| 2026.07.10 | ₩92,502 | ₩92,783 | ₩92,461 | ₩92,515 | +0.01% | 1.1만 |
|---|
| 2026.07.09 | ₩92,461 | ₩92,502 | ₩92,421 | ₩92,435 | -0.03% | 1.7만 |
|---|
| 2026.07.08 | ₩92,421 | ₩92,502 | ₩92,274 | ₩92,461 | +0.04% | 1.8만 |
|---|
| 2026.07.07 | ₩92,274 | ₩92,421 | ₩92,260 | ₩92,341 | +0.07% | 4.6만 |
|---|
| 2026.07.06 | ₩92,180 | ₩92,247 | ₩92,073 | ₩92,234 | +0.06% | 1만 |
|---|
| 2026.07.02 | ₩92,368 | ₩92,502 | ₩92,354 | ₩92,475 | +0.12% | 8.8만 |
|---|
| 2026.07.01 | ₩92,167 | ₩92,260 | ₩92,140 | ₩92,140 | -0.03% | 5.2천 |
|---|
| 2026.06.30 | ₩92,100 | ₩92,368 | ₩92,086 | ₩92,368 | +0.29% | 1.1만 |
|---|
| 2026.06.29 | ₩92,207 | ₩92,314 | ₩92,153 | ₩92,247 | +0.04% | 1.5만 |
|---|
| 2026.06.26 | ₩92,394 | ₩92,421 | ₩92,274 | ₩92,368 | -0.03% | 5.2천 |
|---|
| 2026.06.25 | ₩92,126 | ₩92,381 | ₩92,126 | ₩92,314 | +0.20% | 2만 |
|---|
| 2026.06.24 | ₩92,006 | ₩92,126 | ₩91,979 | ₩92,059 | +0.06% | 3.3만 |
|---|
| 2026.06.23 | ₩92,368 | ₩92,368 | ₩92,167 | ₩92,193 | -0.19% | 2.3만 |
|---|
| 2026.06.22 | ₩92,381 | ₩92,622 | ₩92,341 | ₩92,555 | +0.19% | 11.8만 |
|---|
| 2026.06.18 | ₩92,716 | ₩92,823 | ₩92,595 | ₩92,662 | -0.06% | 1.9만 |
|---|
| 2026.06.17 | ₩93,466 | ₩93,507 | ₩92,729 | ₩92,743 | -0.77% | 3.5만 |
|---|
| 2026.06.16 | ₩93,466 | ₩93,667 | ₩93,466 | ₩93,560 | +0.10% | 2만 |
|---|
| 2026.06.15 | ₩93,667 | ₩93,681 | ₩93,560 | ₩93,587 | -0.09% | 1.3만 |
|---|
| 2026.06.12 | ₩93,694 | ₩93,761 | ₩93,667 | ₩93,667 | -0.03% | 3천 |
|---|
| 2026.06.11 | ₩93,600 | ₩93,828 | ₩93,399 | ₩93,815 | +0.23% | 6.8천 |
|---|
| 2026.06.10 | ₩94,002 | ₩94,002 | ₩93,922 | ₩93,922 | -0.09% | 4.5천 |
|---|
| 2026.06.09 | ₩93,976 | ₩93,976 | ₩93,855 | ₩93,868 | -0.11% | 1.3만 |
|---|
| 2026.06.08 | ₩93,976 | ₩93,976 | ₩93,815 | ₩93,842 | -0.14% | 7.5천 |
|---|
| 2026.06.05 | ₩94,096 | ₩94,096 | ₩93,882 | ₩93,882 | -0.23% | 1.1만 |
|---|
| 2026.06.04 | ₩94,257 | ₩94,270 | ₩94,150 | ₩94,150 | -0.11% | 5.4천 |
|---|
| 2026.06.03 | ₩94,418 | ₩94,418 | ₩94,217 | ₩94,230 | -0.20% | 7.8천 |
|---|
| 2026.06.02 | ₩94,659 | ₩94,699 | ₩94,619 | ₩94,619 | -0.04% | 5.8천 |
|---|
| 2026.06.01 | ₩94,686 | ₩94,686 | ₩94,552 | ₩94,605 | -0.08% | 1만 |
|---|
| 2026.05.29 | ₩94,780 | ₩95,034 | ₩94,780 | ₩94,967 | +0.20% | 9.6천 |
|---|
| 2026.05.28 | ₩94,605 | ₩95,048 | ₩94,605 | ₩94,981 | +0.40% | 1.1만 |
|---|
| 2026.05.27 | ₩94,632 | ₩94,699 | ₩94,632 | ₩94,659 | +0.03% | 2.8천 |
|---|
| 2026.05.26 | ₩94,860 | ₩94,873 | ₩94,780 | ₩94,806 | -0.06% | 4.2천 |
|---|
| 2026.05.22 | ₩94,887 | ₩94,887 | ₩94,739 | ₩94,766 | -0.13% | 2만 |
|---|
| 2026.05.21 | ₩94,994 | ₩95,101 | ₩94,914 | ₩95,007 | +0.01% | 7.4천 |
|---|
| 2026.05.20 | ₩95,141 | ₩95,289 | ₩95,128 | ₩95,262 | +0.13% | 2만 |
|---|
| 2026.05.19 | ₩95,088 | ₩95,262 | ₩95,088 | ₩95,208 | +0.13% | 8.2천 |
|---|
| 2026.05.18 | ₩95,289 | ₩95,302 | ₩95,235 | ₩95,302 | +0.01% | 8.1천 |
|---|
| 2026.05.15 | ₩95,141 | ₩95,342 | ₩95,141 | ₩95,208 | +0.07% | 9.5천 |
|---|
| 2026.05.14 | ₩95,450 | ₩95,490 | ₩95,342 | ₩95,409 | -0.04% | 1.2만 |
|---|
| 2026.05.13 | ₩95,584 | ₩95,610 | ₩95,517 | ₩95,530 | -0.06% | 5.6천 |
|---|
| 2026.05.12 | ₩95,517 | ₩95,610 | ₩95,450 | ₩95,584 | +0.07% | 1만 |
|---|
| 2026.05.11 | ₩95,785 | ₩95,945 | ₩95,718 | ₩95,718 | -0.07% | 9.3천 |
|---|
| 2026.05.08 | ₩95,624 | ₩95,758 | ₩95,543 | ₩95,704 | +0.08% | 2만 |
|---|
| 2026.05.07 | ₩96,093 | ₩96,093 | ₩95,892 | ₩95,892 | -0.21% | 1.6만 |
|---|
| 2026.05.06 | ₩96,187 | ₩96,200 | ₩95,999 | ₩96,066 | -0.13% | 1만 |
|---|
| 2026.05.05 | ₩96,160 | ₩96,213 | ₩96,106 | ₩96,146 | -0.01% | 1.2만 |
|---|
| 2026.05.04 | ₩96,200 | ₩96,254 | ₩96,160 | ₩96,200 | 0.00% | 9.2천 |
|---|
| 2026.05.01 | ₩96,562 | ₩96,602 | ₩96,321 | ₩96,321 | -0.25% | 1.3만 |
|---|
| 2026.04.30 | ₩95,811 | ₩96,414 | ₩95,811 | ₩96,401 | +0.62% | 1.9만 |
|---|
| 2026.04.29 | ₩95,664 | ₩95,771 | ₩95,570 | ₩95,718 | +0.06% | 5.5천 |
|---|
| 2026.04.28 | ₩95,758 | ₩95,838 | ₩95,677 | ₩95,691 | -0.07% | 6.4천 |
|---|
| 2026.04.27 | ₩96,267 | ₩96,267 | ₩96,039 | ₩96,039 | -0.24% | 1.5만 |
|---|
| 2026.04.24 | ₩95,597 | ₩95,838 | ₩95,584 | ₩95,798 | +0.21% | 1.7만 |
|---|
| 2026.04.23 | ₩95,704 | ₩95,785 | ₩95,463 | ₩95,610 | -0.10% | 1.3만 |
|---|
| 2026.04.22 | ₩95,811 | ₩95,905 | ₩95,758 | ₩95,758 | -0.06% | 7.1천 |
|---|
| 2026.04.21 | ₩95,932 | ₩96,012 | ₩95,731 | ₩95,758 | -0.18% | 2.6만 |
|---|
| 2026.04.20 | ₩95,651 | ₩96,012 | ₩95,651 | ₩95,919 | +0.28% | 2만 |
|---|
| 2026.04.17 | ₩95,811 | ₩95,905 | ₩95,584 | ₩95,584 | -0.24% | 2.7만 |
|---|
| 2026.04.16 | ₩95,436 | ₩95,597 | ₩95,436 | ₩95,503 | +0.07% | 1.5만 |
|---|
| 2026.04.15 | ₩95,088 | ₩95,369 | ₩95,074 | ₩95,316 | +0.24% | 3만 |
|---|
| 2026.04.14 | ₩95,222 | ₩95,302 | ₩95,034 | ₩95,061 | -0.17% | 6.2만 |
|---|
| 2026.04.13 | ₩94,632 | ₩94,954 | ₩94,632 | ₩94,927 | +0.31% | 4.2만 |
|---|
| 2026.04.10 | ₩94,847 | ₩94,847 | ₩94,592 | ₩94,592 | -0.27% | 6.6천 |
|---|
| 2026.04.09 | ₩94,726 | ₩94,820 | ₩94,646 | ₩94,766 | +0.04% | 1.9만 |
|---|
| 2026.04.08 | ₩94,525 | ₩94,579 | ₩94,404 | ₩94,565 | +0.04% | 1.3만 |
|---|
| 2026.04.07 | ₩94,056 | ₩94,244 | ₩94,043 | ₩94,203 | +0.16% | 7.6만 |
|---|
| 2026.04.06 | ₩94,177 | ₩94,177 | ₩94,016 | ₩94,069 | -0.11% | 2.4만 |
|---|
| 2026.04.02 | ₩94,069 | ₩94,083 | ₩93,989 | ₩94,029 | -0.04% | 1.6만 |
|---|
| 2026.04.01 | ₩94,244 | ₩94,351 | ₩94,177 | ₩94,244 | 0.00% | 8.4만 |
|---|
| 2026.03.31 | ₩94,056 | ₩94,163 | ₩93,801 | ₩94,123 | +0.07% | 14.5만 |
|---|
| 2026.03.30 | ₩94,083 | ₩94,136 | ₩93,935 | ₩94,083 | 0.00% | 11.1만 |
|---|
| 2026.03.27 | ₩94,418 | ₩94,512 | ₩94,244 | ₩94,337 | -0.09% | 12.7만 |
|---|
| 2026.03.26 | ₩94,646 | ₩94,686 | ₩94,458 | ₩94,471 | -0.18% | 3만 |
|---|
| 2026.03.25 | ₩95,021 | ₩95,048 | ₩94,686 | ₩94,726 | -0.31% | 16.5만 |
|---|
| 2026.03.24 | ₩95,316 | ₩95,342 | ₩95,048 | ₩95,182 | -0.14% | 3.6만 |
|---|
| 2026.03.23 | ₩95,517 | ₩95,825 | ₩95,409 | ₩95,503 | -0.01% | 5.9만 |
|---|
| 2026.03.20 | ₩95,543 | ₩95,570 | ₩95,289 | ₩95,530 | -0.01% | 2.6만 |
|---|
| 2026.03.19 | ₩95,369 | ₩95,570 | ₩95,356 | ₩95,369 | 0.00% | 7.4만 |
|---|
| 2026.03.18 | ₩95,476 | ₩95,651 | ₩95,423 | ₩95,423 | -0.06% | 2.5만 |
|---|
| 2026.03.17 | ₩95,664 | ₩95,677 | ₩95,517 | ₩95,637 | -0.03% | 1.8만 |
|---|
| 2026.03.16 | ₩95,811 | ₩95,919 | ₩95,691 | ₩95,758 | -0.06% | 2.6만 |
|---|
| 2026.03.13 | ₩95,610 | ₩95,704 | ₩95,316 | ₩95,409 | -0.21% | 4.7만 |
|---|
| 2026.03.12 | ₩96,267 | ₩96,267 | ₩96,066 | ₩96,066 | -0.21% | 5.1만 |
|---|
| 2026.03.11 | ₩96,361 | ₩96,455 | ₩96,267 | ₩96,374 | +0.01% | 2.1만 |
|---|
| 2026.03.10 | ₩96,508 | ₩96,669 | ₩96,414 | ₩96,428 | -0.08% | 5만 |
|---|
| 2026.03.09 | ₩96,602 | ₩96,602 | ₩96,388 | ₩96,401 | -0.21% | 8.6만 |
|---|
| 2026.03.06 | ₩95,905 | ₩96,468 | ₩95,798 | ₩96,401 | +0.52% | 9.8만 |
|---|
| 2026.03.05 | ₩95,945 | ₩95,999 | ₩95,463 | ₩95,838 | -0.11% | 11.9만 |
|---|
| 2026.03.04 | ₩95,637 | ₩96,053 | ₩95,637 | ₩95,945 | +0.32% | 4.3만 |
|---|
| 2026.03.03 | ₩95,450 | ₩95,865 | ₩95,208 | ₩95,744 | +0.31% | 5.3만 |
|---|
| 2026.03.02 | ₩95,972 | ₩95,972 | ₩95,463 | ₩95,718 | -0.27% | 3.8만 |
|---|
| 2026.02.27 | ₩95,798 | ₩96,093 | ₩95,798 | ₩95,972 | +0.18% | 7.7만 |
|---|
| 2026.02.26 | ₩95,664 | ₩95,704 | ₩95,476 | ₩95,691 | +0.03% | 6.5만 |
|---|
| 2026.02.25 | ₩95,610 | ₩95,744 | ₩95,543 | ₩95,677 | +0.07% | 9.1만 |
|---|
| 2026.02.24 | ₩95,450 | ₩95,637 | ₩95,450 | ₩95,543 | +0.10% | 26.4만 |
|---|
| 2026.02.23 | ₩95,771 | ₩95,852 | ₩95,651 | ₩95,664 | -0.11% | 8.8만 |
|---|
| 2026.02.20 | ₩95,664 | ₩95,825 | ₩95,557 | ₩95,785 | +0.13% | 9.3만 |
|---|
| 2026.02.19 | ₩95,624 | ₩95,798 | ₩95,557 | ₩95,704 | +0.08% | 8.2만 |
|---|
| 2026.02.18 | ₩95,798 | ₩95,892 | ₩95,624 | ₩95,664 | -0.14% | 25.1만 |
|---|
| 2026.02.17 | ₩95,744 | ₩96,039 | ₩95,651 | ₩96,026 | +0.29% | 2.4만 |
|---|
| 2026.02.13 | ₩96,187 | ₩96,294 | ₩96,053 | ₩96,173 | -0.01% | 1.8만 |
|---|
| 2026.02.12 | ₩96,455 | ₩96,535 | ₩96,039 | ₩96,200 | -0.26% | 4만 |
|---|
| 2026.02.11 | ₩96,468 | ₩96,615 | ₩96,160 | ₩96,455 | -0.01% | 4.7만 |
|---|
| 2026.02.10 | ₩96,736 | ₩96,803 | ₩96,575 | ₩96,575 | -0.17% | 2.4만 |
|---|
| 2026.02.09 | ₩96,428 | ₩96,589 | ₩96,388 | ₩96,575 | +0.15% | 16.3만 |
|---|
| 2026.02.06 | ₩95,959 | ₩96,120 | ₩95,905 | ₩95,905 | -0.06% | 8.6만 |
|---|
| 2026.02.05 | ₩95,838 | ₩95,919 | ₩95,637 | ₩95,651 | -0.20% | 5.1만 |
|---|
| 2026.02.04 | ₩95,932 | ₩95,932 | ₩95,718 | ₩95,838 | -0.10% | 16.8만 |
|---|
| 2026.02.03 | ₩95,811 | ₩96,053 | ₩95,811 | ₩96,026 | +0.22% | 3.4만 |
|---|
| 2026.02.02 | ₩95,825 | ₩95,999 | ₩95,597 | ₩95,758 | -0.07% | 3.3만 |
|---|
| 2026.01.30 | ₩96,763 | ₩96,883 | ₩96,160 | ₩96,200 | -0.58% | 14.9만 |
|---|
| 2026.01.29 | ₩96,937 | ₩97,111 | ₩96,455 | ₩97,084 | +0.15% | 6.5만 |
|---|
| 2026.01.28 | ₩96,629 | ₩96,749 | ₩96,240 | ₩96,548 | -0.08% | 7.7만 |
|---|
| 2026.01.27 | ₩95,932 | ₩96,575 | ₩95,932 | ₩96,428 | +0.52% | 9.9만 |
|---|
| 2026.01.26 | ₩95,651 | ₩95,758 | ₩95,463 | ₩95,517 | -0.14% | 5.1만 |
|---|
| 2026.01.23 | ₩95,155 | ₩95,637 | ₩95,101 | ₩95,624 | +0.49% | 5.4만 |
|---|
| 2026.01.22 | ₩94,887 | ₩95,007 | ₩94,766 | ₩94,981 | +0.10% | 2.9만 |
|---|
| 2026.01.21 | ₩94,887 | ₩94,981 | ₩94,632 | ₩94,686 | -0.21% | 5.8만 |
|---|
| 2026.01.20 | ₩94,632 | ₩94,753 | ₩94,579 | ₩94,699 | +0.07% | 8.7만 |
|---|
| 2026.01.16 | ₩94,123 | ₩94,190 | ₩93,989 | ₩94,069 | -0.06% | 1.6만 |
|---|
| 2026.01.15 | ₩94,163 | ₩94,230 | ₩94,069 | ₩94,136 | -0.03% | 1.8만 |
|---|
| 2026.01.14 | ₩94,337 | ₩94,391 | ₩94,284 | ₩94,284 | -0.06% | 2.9만 |
|---|
| 2026.01.13 | ₩94,351 | ₩94,351 | ₩94,177 | ₩94,270 | -0.09% | 2.5만 |
|---|
| 2026.01.12 | ₩94,257 | ₩94,391 | ₩94,230 | ₩94,297 | +0.04% | 3.1만 |
|---|
| 2026.01.09 | ₩94,284 | ₩94,378 | ₩94,069 | ₩94,069 | -0.23% | 29.9만 |
|---|
| 2026.01.08 | ₩94,498 | ₩94,565 | ₩94,418 | ₩94,525 | +0.03% | 2.7만 |
|---|
| 2026.01.07 | ₩94,994 | ₩94,994 | ₩94,538 | ₩94,538 | -0.48% | 9만 |
|---|
| 2026.01.06 | ₩95,155 | ₩95,182 | ₩94,900 | ₩94,914 | -0.25% | 29.6만 |
|---|
| 2026.01.05 | ₩94,967 | ₩95,262 | ₩94,954 | ₩95,182 | +0.23% | 8만 |
|---|
| 2026.01.02 | ₩95,289 | ₩95,396 | ₩95,275 | ₩95,329 | +0.04% | 2만 |
|---|
| 2025.12.31 | ₩95,503 | ₩95,503 | ₩95,383 | ₩95,383 | -0.13% | 1.2만 |
|---|
| 2025.12.30 | ₩95,624 | ₩95,718 | ₩95,543 | ₩95,597 | -0.03% | 2.7만 |
|---|
| 2025.12.29 | ₩95,731 | ₩95,838 | ₩95,637 | ₩95,637 | -0.10% | 2.3만 |
|---|
| 2025.12.26 | ₩95,919 | ₩95,986 | ₩95,785 | ₩95,825 | -0.10% | 1.5만 |
|---|
| 2025.12.24 | ₩95,785 | ₩95,838 | ₩95,744 | ₩95,771 | -0.01% | 1.9만 |
|---|
| 2025.12.23 | ₩95,517 | ₩95,664 | ₩95,463 | ₩95,637 | +0.13% | 5.6만 |
|---|
| 2025.12.22 | ₩95,275 | ₩95,369 | ₩95,222 | ₩95,235 | -0.04% | 11.8만 |
|---|
| 2025.12.19 | ₩95,168 | ₩95,208 | ₩94,887 | ₩94,887 | -0.30% | 1.6만 |
|---|
| 2025.12.18 | ₩95,034 | ₩95,208 | ₩95,034 | ₩95,048 | +0.01% | 1.2만 |
|---|
| 2025.12.17 | ₩95,021 | ₩95,155 | ₩94,927 | ₩95,021 | 0.00% | 1.8만 |
|---|
| 2025.12.16 | ₩95,329 | ₩95,369 | ₩95,168 | ₩95,182 | -0.15% | 3.1만 |
|---|
| 2025.12.15 | ₩95,088 | ₩95,182 | ₩94,994 | ₩95,115 | +0.03% | 2만 |
|---|
| 2025.12.12 | ₩95,195 | ₩95,195 | ₩94,954 | ₩95,101 | -0.10% | 1.9만 |
|---|
| 2025.12.11 | ₩95,128 | ₩95,182 | ₩95,048 | ₩95,088 | -0.04% | 2.4만 |
|---|
| 2025.12.10 | ₩94,485 | ₩94,981 | ₩94,471 | ₩94,940 | +0.48% | 2.1만 |
|---|
| 2025.12.09 | ₩94,632 | ₩94,713 | ₩94,498 | ₩94,565 | -0.07% | 3.1만 |
|---|
| 2025.12.08 | ₩94,900 | ₩94,900 | ₩94,498 | ₩94,525 | -0.40% | 2.1만 |
|---|
| 2025.12.05 | ₩94,257 | ₩94,713 | ₩94,257 | ₩94,699 | +0.47% | 4만 |
|---|
| 2025.12.04 | ₩93,842 | ₩93,976 | ₩93,815 | ₩93,842 | 0.00% | 2.4만 |
|---|
| 2025.12.03 | ₩93,788 | ₩93,909 | ₩93,721 | ₩93,855 | +0.07% | 8.2천 |
|---|
| 2025.12.02 | ₩93,533 | ₩93,708 | ₩93,533 | ₩93,694 | +0.17% | 9.9천 |
|---|
| 2025.12.01 | ₩93,761 | ₩93,775 | ₩93,533 | ₩93,547 | -0.23% | 2.9만 |
|---|
| 2025.11.28 | ₩93,574 | ₩93,909 | ₩93,574 | ₩93,681 | +0.11% | 2.1만 |
|---|
| 2025.11.26 | ₩92,890 | ₩93,265 | ₩92,890 | ₩93,225 | +0.36% | 1.2만 |
|---|
| 2025.11.25 | ₩92,729 | ₩92,904 | ₩92,729 | ₩92,850 | +0.13% | 1.5만 |
|---|
| 2025.11.24 | ₩92,823 | ₩92,877 | ₩92,783 | ₩92,810 | -0.01% | 8.7천 |
|---|
| 2025.11.21 | ₩92,837 | ₩92,930 | ₩92,716 | ₩92,917 | +0.09% | 1.4만 |
|---|
| 2025.11.20 | ₩93,145 | ₩93,212 | ₩92,823 | ₩92,877 | -0.29% | 5.5만 |
|---|
| 2025.11.19 | ₩93,399 | ₩93,399 | ₩93,105 | ₩93,105 | -0.32% | 1.2만 |
|---|
| 2025.11.18 | ₩93,399 | ₩93,681 | ₩93,386 | ₩93,627 | +0.24% | 1.4만 |
|---|
| 2025.11.17 | ₩93,292 | ₩93,292 | ₩93,131 | ₩93,185 | -0.11% | 4.9천 |
|---|
| 2025.11.14 | ₩93,373 | ₩93,386 | ₩93,292 | ₩93,332 | -0.04% | 2.8만 |
|---|
| 2025.11.13 | ₩93,453 | ₩93,533 | ₩93,265 | ₩93,306 | -0.16% | 3.4만 |
|---|
| 2025.11.12 | ₩93,426 | ₩93,560 | ₩93,426 | ₩93,507 | +0.09% | 1.9만 |
|---|
| 2025.11.11 | ₩93,426 | ₩93,493 | ₩93,426 | ₩93,440 | +0.01% | 1.6만 |
|---|
| 2025.11.10 | ₩93,386 | ₩93,413 | ₩93,319 | ₩93,413 | +0.03% | 5.7천 |
|---|
| 2025.11.07 | ₩93,105 | ₩93,332 | ₩92,971 | ₩93,332 | +0.24% | 2.2만 |
|---|
| 2025.11.06 | ₩92,796 | ₩92,810 | ₩92,609 | ₩92,796 | 0.00% | 1.1만 |
|---|
| 2025.11.05 | ₩92,609 | ₩92,823 | ₩92,569 | ₩92,823 | +0.23% | 1.2만 |
|---|
| 2025.11.04 | ₩92,971 | ₩92,984 | ₩92,837 | ₩92,890 | -0.09% | 1.5만 |
|---|
| 2025.11.03 | ₩93,091 | ₩93,198 | ₩93,051 | ₩93,198 | +0.12% | 1.5만 |
|---|
| 2025.10.31 | ₩93,332 | ₩93,493 | ₩93,332 | ₩93,373 | +0.04% | 1.2만 |
|---|
| 2025.10.30 | ₩93,560 | ₩93,788 | ₩93,520 | ₩93,641 | +0.09% | 3만 |
|---|
| 2025.10.29 | ₩94,029 | ₩94,270 | ₩93,855 | ₩93,855 | -0.19% | 2.9만 |
|---|
| 2025.10.28 | ₩93,520 | ₩93,949 | ₩93,520 | ₩93,922 | +0.43% | 3.9만 |
|---|
| 2025.10.27 | ₩93,587 | ₩93,587 | ₩93,480 | ₩93,547 | -0.04% | 9.2만 |
|---|
| 2025.10.24 | ₩93,426 | ₩93,547 | ₩93,292 | ₩93,533 | +0.11% | 4.4만 |
|---|
| 2025.10.23 | ₩93,627 | ₩93,641 | ₩93,520 | ₩93,627 | 0.00% | 7.4천 |
|---|
| 2025.10.22 | ₩93,373 | ₩93,667 | ₩93,373 | ₩93,600 | +0.24% | 12.7만 |
|---|
| 2025.10.21 | ₩93,306 | ₩93,426 | ₩93,306 | ₩93,426 | +0.13% | 5.6천 |
|---|
| 2025.10.20 | ₩93,306 | ₩93,359 | ₩93,279 | ₩93,306 | 0.00% | 4.9만 |
|---|
| 2025.10.17 | ₩93,306 | ₩93,507 | ₩93,212 | ₩93,493 | +0.20% | 3.5만 |
|---|
| 2025.10.16 | ₩93,239 | ₩93,292 | ₩93,158 | ₩93,225 | -0.01% | 1.9만 |
|---|
| 2025.10.15 | ₩93,225 | ₩93,279 | ₩93,172 | ₩93,212 | -0.01% | 9천 |
|---|
| 2025.10.14 | ₩93,158 | ₩93,319 | ₩93,145 | ₩93,239 | +0.09% | 1.1만 |
|---|
| 2025.10.13 | ₩93,413 | ₩93,533 | ₩93,265 | ₩93,265 | -0.16% | 1.6만 |
|---|
| 2025.10.10 | ₩93,560 | ₩93,600 | ₩93,466 | ₩93,533 | -0.03% | 1.2만 |
|---|