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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩91,898 | ₩92,247 | ₩91,764 | ₩91,871 | -0.03% | 12.6만 |
| 2026.09.28–2026.10.02 | ₩92,475 | ₩92,582 | ₩91,817 | ₩91,938 | -0.58% | 8.9만 |
| 2026.09.21–2026.09.25 | ₩93,561 | ₩93,642 | ₩92,595 | ₩92,663 | -0.96% | 11.7만 |
| 2026.09.14–2026.09.18 | ₩94,272 | ₩94,353 | ₩93,521 | ₩93,628 | -0.68% | 25.3만 |
| 2026.09.08–2026.09.11 | ₩95,117 | ₩95,305 | ₩94,500 | ₩94,594 | -0.55% | 15만 |
| 2026.08.31–2026.09.04 | ₩94,487 | ₩95,265 | ₩94,232 | ₩94,809 | +0.34% | 15.7만 |
| 2026.08.24–2026.08.28 | ₩94,795 | ₩94,795 | ₩94,299 | ₩94,393 | -0.42% | 19.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,372 |
| ₩94,272 |
| ₩95,144 |
| +0.61% |
| 7.2만 |
| 2026.08.10–2026.08.14 | ₩93,964 | ₩94,540 | ₩93,964 | ₩94,406 | +0.47% | 12.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩93,172 | ₩94,071 | ₩93,078 | ₩93,977 | +0.86% | 7.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩92,850 | ₩93,695 | ₩92,743 | ₩93,548 | +0.75% | 11.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩93,400 | ₩93,400 | ₩92,850 | ₩92,877 | -0.56% | 28.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩92,743 | ₩93,615 | ₩92,542 | ₩93,615 | +0.94% | 28.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩92,274 | ₩92,877 | ₩92,166 | ₩92,609 | +0.36% | 10.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩92,300 | ₩92,595 | ₩92,180 | ₩92,569 | +0.29% | 11.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩92,475 | ₩92,716 | ₩92,072 | ₩92,461 | -0.01% | 19.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩93,762 | ₩93,776 | ₩92,689 | ₩92,756 | -1.07% | 8.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩94,071 | ₩94,098 | ₩93,494 | ₩93,762 | -0.33% | 3.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩94,782 | ₩94,795 | ₩93,977 | ₩93,977 | -0.85% | 4만 |
|---|
| 2026.05.26–2026.05.29 | ₩94,956 | ₩95,144 | ₩94,701 | ₩95,064 | +0.11% | 2.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩95,386 | ₩95,399 | ₩94,836 | ₩94,862 | -0.55% | 6.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩95,882 | ₩96,043 | ₩95,238 | ₩95,305 | -0.60% | 4.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩96,298 | ₩96,351 | ₩95,640 | ₩95,801 | -0.52% | 6.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩96,365 | ₩96,700 | ₩95,667 | ₩96,418 | +0.06% | 5.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩95,748 | ₩96,110 | ₩95,560 | ₩95,895 | +0.15% | 8.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩94,728 | ₩96,003 | ₩94,728 | ₩95,681 | +1.01% | 17.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩94,272 | ₩94,943 | ₩94,111 | ₩94,688 | +0.44% | 13.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩94,178 | ₩94,447 | ₩93,897 | ₩94,125 | -0.06% | 35.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩95,614 | ₩95,922 | ₩94,339 | ₩94,433 | -1.23% | 41.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩95,909 | ₩96,016 | ₩95,386 | ₩95,627 | -0.29% | 16.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩96,700 | ₩96,767 | ₩95,412 | ₩95,506 | -1.23% | 25.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩96,070 | ₩96,566 | ₩95,305 | ₩96,499 | +0.45% | 35.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩95,868 | ₩96,190 | ₩95,547 | ₩96,070 | +0.21% | 58.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩95,842 | ₩96,137 | ₩95,654 | ₩95,882 | +0.04% | 44.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩96,526 | ₩96,901 | ₩96,137 | ₩96,271 | -0.26% | 29.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩95,922 | ₩96,217 | ₩95,694 | ₩96,003 | +0.08% | 37만 |
|---|
| 2026.01.26–2026.01.30 | ₩95,748 | ₩97,210 | ₩95,560 | ₩96,298 | +0.57% | 44.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩94,728 | ₩95,734 | ₩94,675 | ₩95,721 | +1.05% | 22.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩94,353 | ₩94,487 | ₩94,084 | ₩94,165 | -0.20% | 11.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩95,064 | ₩95,359 | ₩94,165 | ₩94,165 | -0.95% | 79.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩95,828 | ₩95,935 | ₩95,372 | ₩95,426 | -0.42% | 8.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩95,372 | ₩96,083 | ₩95,318 | ₩95,922 | +0.58% | 20.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩95,184 | ₩95,466 | ₩94,983 | ₩94,983 | -0.21% | 9.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩94,997 | ₩95,292 | ₩94,567 | ₩95,198 | +0.21% | 11.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩93,856 | ₩94,809 | ₩93,628 | ₩94,795 | +1.00% | 11.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩92,917 | ₩94,004 | ₩92,823 | ₩93,776 | +0.92% | 5.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩93,387 | ₩93,776 | ₩92,810 | ₩93,011 | -0.40% | 10만 |
|---|
| 2025.11.10–2025.11.14 | ₩93,481 | ₩93,655 | ₩93,360 | ₩93,427 | -0.06% | 10.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩93,186 | ₩93,427 | ₩92,663 | ₩93,427 | +0.26% | 7.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩93,682 | ₩94,366 | ₩93,427 | ₩93,467 | -0.23% | 20.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩93,400 | ₩93,762 | ₩93,373 | ₩93,628 | +0.24% | 23.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩93,508 | ₩93,628 | ₩93,239 | ₩93,588 | +0.09% | 9.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩93,655 | ₩93,695 | ₩93,561 | ₩93,628 | -0.03% | 1.2만 |
|---|