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 | ₩91,538 | ₩91,752 | ₩91,538 | ₩91,645 | +0.12% | 2.2만 |
| 2026.10.08 | ₩91,618 | ₩91,939 | ₩91,618 | ₩91,926 | +0.34% | 2.7만 |
| 2026.10.07 | ₩91,645 | ₩91,873 | ₩91,645 | ₩91,685 | +0.04% | 1.5만 |
| 2026.10.06 | ₩91,873 | ₩92,020 | ₩91,792 | ₩91,966 | +0.10% | 4.9만 |
| 2026.10.05 | ₩91,672 | ₩91,873 | ₩91,672 | ₩91,672 | 0.00% | 1.4만 |
| 2026.10.02 | ₩91,899 | ₩91,913 | ₩91,685 | ₩91,712 | -0.20% | 1.3만 |
| 2026.10.01 | ₩91,699 | ₩91,926 | ₩91,592 | ₩91,846 | +0.16% | 2.1만 |
| 2026.09.30 | ₩92,247 | ₩92,247 | ₩91,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,873 |
| -0.41% |
| 2.2만 |
| 2026.09.29 | ₩92,127 | ₩92,180 | ₩92,073 | ₩92,167 | +0.04% | 8.2천 |
|---|
| 2026.09.28 | ₩92,247 | ₩92,354 | ₩92,194 | ₩92,194 | -0.06% | 2.5만 |
|---|
| 2026.09.25 | ₩92,408 | ₩92,622 | ₩92,381 | ₩92,435 | +0.03% | 3.1만 |
|---|
| 2026.09.24 | ₩92,528 | ₩92,662 | ₩92,368 | ₩92,448 | -0.09% | 1.2만 |
|---|
| 2026.09.23 | ₩92,702 | ₩92,742 | ₩92,595 | ₩92,689 | -0.01% | 1.2만 |
|---|
| 2026.09.22 | ₩93,023 | ₩93,050 | ₩92,836 | ₩92,916 | -0.12% | 1.8만 |
|---|
| 2026.09.21 | ₩93,331 | ₩93,411 | ₩93,104 | ₩93,130 | -0.22% | 4.5만 |
|---|
| 2026.09.18 | ₩93,291 | ₩93,425 | ₩93,291 | ₩93,398 | +0.11% | 6.9천 |
|---|
| 2026.09.17 | ₩93,492 | ₩93,545 | ₩93,358 | ₩93,411 | -0.09% | 1.4만 |
|---|
| 2026.09.16 | ₩93,840 | ₩94,014 | ₩93,411 | ₩93,411 | -0.46% | 19.3만 |
|---|
| 2026.09.15 | ₩94,094 | ₩94,094 | ₩93,973 | ₩94,040 | -0.06% | 2.4만 |
|---|
| 2026.09.14 | ₩94,040 | ₩94,121 | ₩93,920 | ₩94,094 | +0.06% | 1.5만 |
|---|
| 2026.09.11 | ₩94,335 | ₩94,388 | ₩94,268 | ₩94,361 | +0.03% | 5.1만 |
|---|
| 2026.09.10 | ₩94,629 | ₩94,830 | ₩94,535 | ₩94,562 | -0.07% | 5.3만 |
|---|
| 2026.09.09 | ₩94,923 | ₩94,923 | ₩94,589 | ₩94,656 | -0.28% | 2.3만 |
|---|
| 2026.09.08 | ₩94,883 | ₩95,071 | ₩94,776 | ₩94,883 | 0.00% | 2.4만 |
|---|
| 2026.09.04 | ₩94,482 | ₩94,589 | ₩94,321 | ₩94,575 | +0.10% | 4.6만 |
|---|
| 2026.09.03 | ₩94,977 | ₩95,030 | ₩94,642 | ₩94,816 | -0.17% | 2.9만 |
|---|
| 2026.09.02 | ₩94,094 | ₩94,642 | ₩94,000 | ₩94,629 | +0.57% | 4.8만 |
|---|
| 2026.09.01 | ₩94,388 | ₩94,388 | ₩94,080 | ₩94,147 | -0.26% | 1.1만 |
|---|
| 2026.08.31 | ₩94,254 | ₩94,495 | ₩94,254 | ₩94,495 | +0.26% | 2.3만 |
|---|
| 2026.08.28 | ₩94,468 | ₩94,468 | ₩94,067 | ₩94,161 | -0.33% | 3.4만 |
|---|
| 2026.08.27 | ₩94,455 | ₩94,495 | ₩94,361 | ₩94,428 | -0.03% | 1.5만 |
|---|
| 2026.08.26 | ₩94,281 | ₩94,361 | ₩94,121 | ₩94,281 | 0.00% | 11.5만 |
|---|
| 2026.08.25 | ₩94,375 | ₩94,509 | ₩94,375 | ₩94,509 | +0.14% | 4천 |
|---|
| 2026.08.24 | ₩94,562 | ₩94,562 | ₩94,321 | ₩94,375 | -0.20% | 2.8만 |
|---|
| 2026.08.21 | ₩95,057 | ₩95,137 | ₩94,870 | ₩94,910 | -0.15% | 6.5천 |
|---|
| 2026.08.20 | ₩94,937 | ₩94,937 | ₩94,749 | ₩94,749 | -0.20% | 4.2천 |
|---|
| 2026.08.19 | ₩94,495 | ₩94,683 | ₩94,442 | ₩94,616 | +0.13% | 4.5만 |
|---|
| 2026.08.18 | ₩94,308 | ₩94,308 | ₩94,040 | ₩94,094 | -0.23% | 1.3만 |
|---|
| 2026.08.17 | ₩94,335 | ₩94,361 | ₩94,228 | ₩94,241 | -0.10% | 3.1천 |
|---|
| 2026.08.14 | ₩94,214 | ₩94,308 | ₩94,014 | ₩94,174 | -0.04% | 3.9만 |
|---|
| 2026.08.13 | ₩93,826 | ₩93,853 | ₩93,746 | ₩93,853 | +0.03% | 1.4만 |
|---|
| 2026.08.12 | ₩93,973 | ₩93,987 | ₩93,746 | ₩93,759 | -0.23% | 7.4천 |
|---|
| 2026.08.11 | ₩93,799 | ₩93,947 | ₩93,786 | ₩93,920 | +0.13% | 4만 |
|---|
| 2026.08.10 | ₩93,733 | ₩93,866 | ₩93,733 | ₩93,813 | +0.09% | 2.2만 |
|---|
| 2026.08.07 | ₩93,706 | ₩93,840 | ₩93,706 | ₩93,746 | +0.04% | 1.6만 |
|---|
| 2026.08.06 | ₩93,505 | ₩93,505 | ₩93,197 | ₩93,264 | -0.26% | 5.1천 |
|---|
| 2026.08.05 | ₩93,117 | ₩93,331 | ₩93,117 | ₩93,237 | +0.13% | 1.4만 |
|---|
| 2026.08.04 | ₩92,890 | ₩92,997 | ₩92,849 | ₩92,849 | -0.04% | 9.2천 |
|---|
| 2026.08.03 | ₩92,943 | ₩93,171 | ₩92,943 | ₩93,050 | +0.12% | 3.1만 |
|---|
| 2026.07.31 | ₩93,251 | ₩93,331 | ₩92,876 | ₩93,318 | +0.07% | 1.8만 |
|---|
| 2026.07.30 | ₩93,090 | ₩93,465 | ₩93,090 | ₩93,264 | +0.19% | 2.9만 |
|---|
| 2026.07.29 | ₩92,742 | ₩93,224 | ₩92,742 | ₩93,037 | +0.32% | 6.3만 |
|---|
| 2026.07.28 | ₩92,675 | ₩92,809 | ₩92,662 | ₩92,662 | -0.01% | 4.8천 |
|---|
| 2026.07.27 | ₩92,622 | ₩92,662 | ₩92,515 | ₩92,542 | -0.09% | 4.3천 |
|---|
| 2026.07.24 | ₩92,742 | ₩92,836 | ₩92,649 | ₩92,649 | -0.10% | 1.5만 |
|---|
| 2026.07.23 | ₩92,809 | ₩92,876 | ₩92,729 | ₩92,782 | -0.03% | 1.9만 |
|---|
| 2026.07.22 | ₩92,769 | ₩92,863 | ₩92,742 | ₩92,769 | 0.00% | 6.6만 |
|---|
| 2026.07.21 | ₩92,903 | ₩92,916 | ₩92,622 | ₩92,635 | -0.29% | 15.8만 |
|---|
| 2026.07.20 | ₩93,171 | ₩93,171 | ₩93,010 | ₩93,023 | -0.16% | 2.5만 |
|---|
| 2026.07.17 | ₩93,291 | ₩93,385 | ₩93,291 | ₩93,385 | +0.10% | 2.9만 |
|---|
| 2026.07.16 | ₩93,304 | ₩93,331 | ₩93,010 | ₩93,117 | -0.20% | 7만 |
|---|
| 2026.07.15 | ₩92,970 | ₩93,197 | ₩92,956 | ₩93,090 | +0.13% | 3.3만 |
|---|
| 2026.07.14 | ₩92,970 | ₩93,037 | ₩92,876 | ₩92,916 | -0.06% | 3.1만 |
|---|
| 2026.07.13 | ₩92,515 | ₩92,515 | ₩92,314 | ₩92,381 | -0.14% | 12만 |
|---|
| 2026.07.10 | ₩92,368 | ₩92,649 | ₩92,328 | ₩92,381 | +0.01% | 1.1만 |
|---|
| 2026.07.09 | ₩92,328 | ₩92,368 | ₩92,287 | ₩92,301 | -0.03% | 1.7만 |
|---|
| 2026.07.08 | ₩92,287 | ₩92,368 | ₩92,140 | ₩92,328 | +0.04% | 1.8만 |
|---|
| 2026.07.07 | ₩92,140 | ₩92,287 | ₩92,127 | ₩92,207 | +0.07% | 4.6만 |
|---|
| 2026.07.06 | ₩92,047 | ₩92,113 | ₩91,939 | ₩92,100 | +0.06% | 1만 |
|---|
| 2026.07.02 | ₩92,234 | ₩92,368 | ₩92,220 | ₩92,341 | +0.12% | 8.8만 |
|---|
| 2026.07.01 | ₩92,033 | ₩92,127 | ₩92,006 | ₩92,006 | -0.03% | 5.2천 |
|---|
| 2026.06.30 | ₩91,966 | ₩92,234 | ₩91,953 | ₩92,234 | +0.29% | 1.1만 |
|---|
| 2026.06.29 | ₩92,073 | ₩92,180 | ₩92,020 | ₩92,113 | +0.04% | 1.5만 |
|---|
| 2026.06.26 | ₩92,261 | ₩92,287 | ₩92,140 | ₩92,234 | -0.03% | 5.2천 |
|---|
| 2026.06.25 | ₩91,993 | ₩92,247 | ₩91,993 | ₩92,180 | +0.20% | 2만 |
|---|
| 2026.06.24 | ₩91,873 | ₩91,993 | ₩91,846 | ₩91,926 | +0.06% | 3.3만 |
|---|
| 2026.06.23 | ₩92,234 | ₩92,234 | ₩92,033 | ₩92,060 | -0.19% | 2.3만 |
|---|
| 2026.06.22 | ₩92,247 | ₩92,488 | ₩92,207 | ₩92,421 | +0.19% | 11.8만 |
|---|
| 2026.06.18 | ₩92,582 | ₩92,689 | ₩92,461 | ₩92,528 | -0.06% | 1.9만 |
|---|
| 2026.06.17 | ₩93,331 | ₩93,371 | ₩92,595 | ₩92,609 | -0.77% | 3.5만 |
|---|
| 2026.06.16 | ₩93,331 | ₩93,532 | ₩93,331 | ₩93,425 | +0.10% | 2만 |
|---|
| 2026.06.15 | ₩93,532 | ₩93,545 | ₩93,425 | ₩93,452 | -0.09% | 1.3만 |
|---|
| 2026.06.12 | ₩93,559 | ₩93,625 | ₩93,532 | ₩93,532 | -0.03% | 3천 |
|---|
| 2026.06.11 | ₩93,465 | ₩93,692 | ₩93,264 | ₩93,679 | +0.23% | 6.8천 |
|---|
| 2026.06.10 | ₩93,866 | ₩93,866 | ₩93,786 | ₩93,786 | -0.09% | 4.5천 |
|---|
| 2026.06.09 | ₩93,840 | ₩93,840 | ₩93,719 | ₩93,733 | -0.11% | 1.3만 |
|---|
| 2026.06.08 | ₩93,840 | ₩93,840 | ₩93,679 | ₩93,706 | -0.14% | 7.5천 |
|---|
| 2026.06.05 | ₩93,960 | ₩93,960 | ₩93,746 | ₩93,746 | -0.23% | 1.1만 |
|---|
| 2026.06.04 | ₩94,121 | ₩94,134 | ₩94,014 | ₩94,014 | -0.11% | 5.4천 |
|---|
| 2026.06.03 | ₩94,281 | ₩94,281 | ₩94,080 | ₩94,094 | -0.20% | 7.8천 |
|---|
| 2026.06.02 | ₩94,522 | ₩94,562 | ₩94,482 | ₩94,482 | -0.04% | 5.8천 |
|---|
| 2026.06.01 | ₩94,549 | ₩94,549 | ₩94,415 | ₩94,468 | -0.08% | 1만 |
|---|
| 2026.05.29 | ₩94,642 | ₩94,897 | ₩94,642 | ₩94,830 | +0.20% | 9.6천 |
|---|
| 2026.05.28 | ₩94,468 | ₩94,910 | ₩94,468 | ₩94,843 | +0.40% | 1.1만 |
|---|
| 2026.05.27 | ₩94,495 | ₩94,562 | ₩94,495 | ₩94,522 | +0.03% | 2.8천 |
|---|
| 2026.05.26 | ₩94,723 | ₩94,736 | ₩94,642 | ₩94,669 | -0.06% | 4.2천 |
|---|
| 2026.05.22 | ₩94,749 | ₩94,749 | ₩94,602 | ₩94,629 | -0.13% | 2만 |
|---|
| 2026.05.21 | ₩94,856 | ₩94,964 | ₩94,776 | ₩94,870 | +0.01% | 7.4천 |
|---|
| 2026.05.20 | ₩95,004 | ₩95,151 | ₩94,990 | ₩95,124 | +0.13% | 2만 |
|---|
| 2026.05.19 | ₩94,950 | ₩95,124 | ₩94,950 | ₩95,071 | +0.13% | 8.2천 |
|---|
| 2026.05.18 | ₩95,151 | ₩95,164 | ₩95,097 | ₩95,164 | +0.01% | 8.1천 |
|---|
| 2026.05.15 | ₩95,004 | ₩95,204 | ₩95,004 | ₩95,071 | +0.07% | 9.5천 |
|---|
| 2026.05.14 | ₩95,311 | ₩95,352 | ₩95,204 | ₩95,271 | -0.04% | 1.2만 |
|---|
| 2026.05.13 | ₩95,445 | ₩95,472 | ₩95,378 | ₩95,392 | -0.06% | 5.6천 |
|---|
| 2026.05.12 | ₩95,378 | ₩95,472 | ₩95,311 | ₩95,445 | +0.07% | 1만 |
|---|
| 2026.05.11 | ₩95,646 | ₩95,807 | ₩95,579 | ₩95,579 | -0.07% | 9.3천 |
|---|
| 2026.05.08 | ₩95,485 | ₩95,619 | ₩95,405 | ₩95,566 | +0.08% | 2만 |
|---|
| 2026.05.07 | ₩95,954 | ₩95,954 | ₩95,753 | ₩95,753 | -0.21% | 1.6만 |
|---|
| 2026.05.06 | ₩96,047 | ₩96,061 | ₩95,860 | ₩95,927 | -0.13% | 1만 |
|---|
| 2026.05.05 | ₩96,021 | ₩96,074 | ₩95,967 | ₩96,007 | -0.01% | 1.2만 |
|---|
| 2026.05.04 | ₩96,061 | ₩96,114 | ₩96,021 | ₩96,061 | 0.00% | 9.2천 |
|---|
| 2026.05.01 | ₩96,422 | ₩96,462 | ₩96,181 | ₩96,181 | -0.25% | 1.3만 |
|---|
| 2026.04.30 | ₩95,673 | ₩96,275 | ₩95,673 | ₩96,261 | +0.62% | 1.9만 |
|---|
| 2026.04.29 | ₩95,526 | ₩95,633 | ₩95,432 | ₩95,579 | +0.06% | 5.5천 |
|---|
| 2026.04.28 | ₩95,619 | ₩95,699 | ₩95,539 | ₩95,552 | -0.07% | 6.4천 |
|---|
| 2026.04.27 | ₩96,128 | ₩96,128 | ₩95,900 | ₩95,900 | -0.24% | 1.5만 |
|---|
| 2026.04.24 | ₩95,459 | ₩95,699 | ₩95,445 | ₩95,659 | +0.21% | 1.7만 |
|---|
| 2026.04.23 | ₩95,566 | ₩95,646 | ₩95,325 | ₩95,472 | -0.10% | 1.3만 |
|---|
| 2026.04.22 | ₩95,673 | ₩95,766 | ₩95,619 | ₩95,619 | -0.06% | 7.1천 |
|---|
| 2026.04.21 | ₩95,793 | ₩95,873 | ₩95,592 | ₩95,619 | -0.18% | 2.6만 |
|---|
| 2026.04.20 | ₩95,512 | ₩95,873 | ₩95,512 | ₩95,780 | +0.28% | 2만 |
|---|
| 2026.04.17 | ₩95,673 | ₩95,766 | ₩95,445 | ₩95,445 | -0.24% | 2.7만 |
|---|
| 2026.04.16 | ₩95,298 | ₩95,459 | ₩95,298 | ₩95,365 | +0.07% | 1.5만 |
|---|
| 2026.04.15 | ₩94,950 | ₩95,231 | ₩94,937 | ₩95,178 | +0.24% | 3만 |
|---|
| 2026.04.14 | ₩95,084 | ₩95,164 | ₩94,897 | ₩94,923 | -0.17% | 6.2만 |
|---|
| 2026.04.13 | ₩94,495 | ₩94,816 | ₩94,495 | ₩94,790 | +0.31% | 4.2만 |
|---|
| 2026.04.10 | ₩94,709 | ₩94,709 | ₩94,455 | ₩94,455 | -0.27% | 6.6천 |
|---|
| 2026.04.09 | ₩94,589 | ₩94,683 | ₩94,509 | ₩94,629 | +0.04% | 1.9만 |
|---|
| 2026.04.08 | ₩94,388 | ₩94,442 | ₩94,268 | ₩94,428 | +0.04% | 1.3만 |
|---|
| 2026.04.07 | ₩93,920 | ₩94,107 | ₩93,906 | ₩94,067 | +0.16% | 7.6만 |
|---|
| 2026.04.06 | ₩94,040 | ₩94,040 | ₩93,880 | ₩93,933 | -0.11% | 2.4만 |
|---|
| 2026.04.02 | ₩93,933 | ₩93,947 | ₩93,853 | ₩93,893 | -0.04% | 1.6만 |
|---|
| 2026.04.01 | ₩94,107 | ₩94,214 | ₩94,040 | ₩94,107 | 0.00% | 8.4만 |
|---|
| 2026.03.31 | ₩93,920 | ₩94,027 | ₩93,666 | ₩93,987 | +0.07% | 14.5만 |
|---|
| 2026.03.30 | ₩93,947 | ₩94,000 | ₩93,799 | ₩93,947 | 0.00% | 11.1만 |
|---|
| 2026.03.27 | ₩94,281 | ₩94,375 | ₩94,107 | ₩94,201 | -0.09% | 12.7만 |
|---|
| 2026.03.26 | ₩94,509 | ₩94,549 | ₩94,321 | ₩94,335 | -0.18% | 3만 |
|---|
| 2026.03.25 | ₩94,883 | ₩94,910 | ₩94,549 | ₩94,589 | -0.31% | 16.5만 |
|---|
| 2026.03.24 | ₩95,178 | ₩95,204 | ₩94,910 | ₩95,044 | -0.14% | 3.6만 |
|---|
| 2026.03.23 | ₩95,378 | ₩95,686 | ₩95,271 | ₩95,365 | -0.01% | 5.9만 |
|---|
| 2026.03.20 | ₩95,405 | ₩95,432 | ₩95,151 | ₩95,392 | -0.01% | 2.6만 |
|---|
| 2026.03.19 | ₩95,231 | ₩95,432 | ₩95,218 | ₩95,231 | 0.00% | 7.4만 |
|---|
| 2026.03.18 | ₩95,338 | ₩95,512 | ₩95,285 | ₩95,285 | -0.06% | 2.5만 |
|---|
| 2026.03.17 | ₩95,526 | ₩95,539 | ₩95,378 | ₩95,499 | -0.03% | 1.8만 |
|---|
| 2026.03.16 | ₩95,673 | ₩95,780 | ₩95,552 | ₩95,619 | -0.06% | 2.6만 |
|---|
| 2026.03.13 | ₩95,472 | ₩95,566 | ₩95,178 | ₩95,271 | -0.21% | 4.7만 |
|---|
| 2026.03.12 | ₩96,128 | ₩96,128 | ₩95,927 | ₩95,927 | -0.21% | 5.1만 |
|---|
| 2026.03.11 | ₩96,221 | ₩96,315 | ₩96,128 | ₩96,235 | +0.01% | 2.1만 |
|---|
| 2026.03.10 | ₩96,369 | ₩96,529 | ₩96,275 | ₩96,288 | -0.08% | 5만 |
|---|
| 2026.03.09 | ₩96,462 | ₩96,462 | ₩96,248 | ₩96,261 | -0.21% | 8.6만 |
|---|
| 2026.03.06 | ₩95,766 | ₩96,328 | ₩95,659 | ₩96,261 | +0.52% | 9.8만 |
|---|
| 2026.03.05 | ₩95,807 | ₩95,860 | ₩95,325 | ₩95,699 | -0.11% | 11.9만 |
|---|
| 2026.03.04 | ₩95,499 | ₩95,914 | ₩95,499 | ₩95,807 | +0.32% | 4.3만 |
|---|
| 2026.03.03 | ₩95,311 | ₩95,726 | ₩95,071 | ₩95,606 | +0.31% | 5.3만 |
|---|
| 2026.03.02 | ₩95,833 | ₩95,833 | ₩95,325 | ₩95,579 | -0.27% | 3.8만 |
|---|
| 2026.02.27 | ₩95,659 | ₩95,954 | ₩95,659 | ₩95,833 | +0.18% | 7.7만 |
|---|
| 2026.02.26 | ₩95,526 | ₩95,566 | ₩95,338 | ₩95,552 | +0.03% | 6.5만 |
|---|
| 2026.02.25 | ₩95,472 | ₩95,606 | ₩95,405 | ₩95,539 | +0.07% | 9.1만 |
|---|
| 2026.02.24 | ₩95,311 | ₩95,499 | ₩95,311 | ₩95,405 | +0.10% | 26.4만 |
|---|
| 2026.02.23 | ₩95,633 | ₩95,713 | ₩95,512 | ₩95,526 | -0.11% | 8.8만 |
|---|
| 2026.02.20 | ₩95,526 | ₩95,686 | ₩95,418 | ₩95,646 | +0.13% | 9.3만 |
|---|
| 2026.02.19 | ₩95,485 | ₩95,659 | ₩95,418 | ₩95,566 | +0.08% | 8.2만 |
|---|
| 2026.02.18 | ₩95,659 | ₩95,753 | ₩95,485 | ₩95,526 | -0.14% | 25.1만 |
|---|
| 2026.02.17 | ₩95,606 | ₩95,900 | ₩95,512 | ₩95,887 | +0.29% | 2.4만 |
|---|
| 2026.02.13 | ₩96,047 | ₩96,154 | ₩95,914 | ₩96,034 | -0.01% | 1.8만 |
|---|
| 2026.02.12 | ₩96,315 | ₩96,395 | ₩95,900 | ₩96,061 | -0.26% | 4만 |
|---|
| 2026.02.11 | ₩96,328 | ₩96,476 | ₩96,021 | ₩96,315 | -0.01% | 4.7만 |
|---|
| 2026.02.10 | ₩96,596 | ₩96,663 | ₩96,435 | ₩96,435 | -0.17% | 2.4만 |
|---|
| 2026.02.09 | ₩96,288 | ₩96,449 | ₩96,248 | ₩96,435 | +0.15% | 16.3만 |
|---|
| 2026.02.06 | ₩95,820 | ₩95,980 | ₩95,766 | ₩95,766 | -0.06% | 8.6만 |
|---|
| 2026.02.05 | ₩95,699 | ₩95,780 | ₩95,499 | ₩95,512 | -0.20% | 5.1만 |
|---|
| 2026.02.04 | ₩95,793 | ₩95,793 | ₩95,579 | ₩95,699 | -0.10% | 16.8만 |
|---|
| 2026.02.03 | ₩95,673 | ₩95,914 | ₩95,673 | ₩95,887 | +0.22% | 3.4만 |
|---|
| 2026.02.02 | ₩95,686 | ₩95,860 | ₩95,459 | ₩95,619 | -0.07% | 3.3만 |
|---|
| 2026.01.30 | ₩96,623 | ₩96,743 | ₩96,021 | ₩96,061 | -0.58% | 14.9만 |
|---|
| 2026.01.29 | ₩96,797 | ₩96,971 | ₩96,315 | ₩96,944 | +0.15% | 6.5만 |
|---|
| 2026.01.28 | ₩96,489 | ₩96,609 | ₩96,101 | ₩96,409 | -0.08% | 7.7만 |
|---|
| 2026.01.27 | ₩95,793 | ₩96,435 | ₩95,793 | ₩96,288 | +0.52% | 9.9만 |
|---|
| 2026.01.26 | ₩95,512 | ₩95,619 | ₩95,325 | ₩95,378 | -0.14% | 5.1만 |
|---|
| 2026.01.23 | ₩95,017 | ₩95,499 | ₩94,964 | ₩95,485 | +0.49% | 5.4만 |
|---|
| 2026.01.22 | ₩94,749 | ₩94,870 | ₩94,629 | ₩94,843 | +0.10% | 2.9만 |
|---|
| 2026.01.21 | ₩94,749 | ₩94,843 | ₩94,495 | ₩94,549 | -0.21% | 5.8만 |
|---|
| 2026.01.20 | ₩94,495 | ₩94,616 | ₩94,442 | ₩94,562 | +0.07% | 8.7만 |
|---|
| 2026.01.16 | ₩93,987 | ₩94,054 | ₩93,853 | ₩93,933 | -0.06% | 1.6만 |
|---|
| 2026.01.15 | ₩94,027 | ₩94,094 | ₩93,933 | ₩94,000 | -0.03% | 1.8만 |
|---|
| 2026.01.14 | ₩94,201 | ₩94,254 | ₩94,147 | ₩94,147 | -0.06% | 2.9만 |
|---|
| 2026.01.13 | ₩94,214 | ₩94,214 | ₩94,040 | ₩94,134 | -0.09% | 2.5만 |
|---|
| 2026.01.12 | ₩94,121 | ₩94,254 | ₩94,094 | ₩94,161 | +0.04% | 3.1만 |
|---|
| 2026.01.09 | ₩94,147 | ₩94,241 | ₩93,933 | ₩93,933 | -0.23% | 29.9만 |
|---|
| 2026.01.08 | ₩94,361 | ₩94,428 | ₩94,281 | ₩94,388 | +0.03% | 2.7만 |
|---|
| 2026.01.07 | ₩94,856 | ₩94,856 | ₩94,402 | ₩94,402 | -0.48% | 9만 |
|---|
| 2026.01.06 | ₩95,017 | ₩95,044 | ₩94,763 | ₩94,776 | -0.25% | 29.6만 |
|---|
| 2026.01.05 | ₩94,830 | ₩95,124 | ₩94,816 | ₩95,044 | +0.23% | 8만 |
|---|
| 2026.01.02 | ₩95,151 | ₩95,258 | ₩95,137 | ₩95,191 | +0.04% | 2만 |
|---|
| 2025.12.31 | ₩95,365 | ₩95,365 | ₩95,245 | ₩95,245 | -0.13% | 1.2만 |
|---|
| 2025.12.30 | ₩95,485 | ₩95,579 | ₩95,405 | ₩95,459 | -0.03% | 2.7만 |
|---|
| 2025.12.29 | ₩95,592 | ₩95,699 | ₩95,499 | ₩95,499 | -0.10% | 2.3만 |
|---|
| 2025.12.26 | ₩95,780 | ₩95,847 | ₩95,646 | ₩95,686 | -0.10% | 1.5만 |
|---|
| 2025.12.24 | ₩95,646 | ₩95,699 | ₩95,606 | ₩95,633 | -0.01% | 1.9만 |
|---|
| 2025.12.23 | ₩95,378 | ₩95,526 | ₩95,325 | ₩95,499 | +0.13% | 5.6만 |
|---|
| 2025.12.22 | ₩95,137 | ₩95,231 | ₩95,084 | ₩95,097 | -0.04% | 11.8만 |
|---|
| 2025.12.19 | ₩95,030 | ₩95,071 | ₩94,749 | ₩94,749 | -0.30% | 1.6만 |
|---|
| 2025.12.18 | ₩94,897 | ₩95,071 | ₩94,897 | ₩94,910 | +0.01% | 1.2만 |
|---|
| 2025.12.17 | ₩94,883 | ₩95,017 | ₩94,790 | ₩94,883 | 0.00% | 1.8만 |
|---|
| 2025.12.16 | ₩95,191 | ₩95,231 | ₩95,030 | ₩95,044 | -0.15% | 3.1만 |
|---|
| 2025.12.15 | ₩94,950 | ₩95,044 | ₩94,856 | ₩94,977 | +0.03% | 2만 |
|---|
| 2025.12.12 | ₩95,057 | ₩95,057 | ₩94,816 | ₩94,964 | -0.10% | 1.9만 |
|---|
| 2025.12.11 | ₩94,990 | ₩95,044 | ₩94,910 | ₩94,950 | -0.04% | 2.4만 |
|---|
| 2025.12.10 | ₩94,348 | ₩94,843 | ₩94,335 | ₩94,803 | +0.48% | 2.1만 |
|---|
| 2025.12.09 | ₩94,495 | ₩94,575 | ₩94,361 | ₩94,428 | -0.07% | 3.1만 |
|---|
| 2025.12.08 | ₩94,763 | ₩94,763 | ₩94,361 | ₩94,388 | -0.40% | 2.1만 |
|---|
| 2025.12.05 | ₩94,121 | ₩94,575 | ₩94,121 | ₩94,562 | +0.47% | 4만 |
|---|
| 2025.12.04 | ₩93,706 | ₩93,840 | ₩93,679 | ₩93,706 | 0.00% | 2.4만 |
|---|
| 2025.12.03 | ₩93,652 | ₩93,773 | ₩93,585 | ₩93,719 | +0.07% | 8.2천 |
|---|
| 2025.12.02 | ₩93,398 | ₩93,572 | ₩93,398 | ₩93,559 | +0.17% | 9.9천 |
|---|
| 2025.12.01 | ₩93,625 | ₩93,639 | ₩93,398 | ₩93,411 | -0.23% | 2.9만 |
|---|
| 2025.11.28 | ₩93,438 | ₩93,773 | ₩93,438 | ₩93,545 | +0.11% | 2.1만 |
|---|
| 2025.11.26 | ₩92,756 | ₩93,130 | ₩92,756 | ₩93,090 | +0.36% | 1.2만 |
|---|
| 2025.11.25 | ₩92,595 | ₩92,769 | ₩92,595 | ₩92,716 | +0.13% | 1.5만 |
|---|
| 2025.11.24 | ₩92,689 | ₩92,742 | ₩92,649 | ₩92,675 | -0.01% | 8.7천 |
|---|
| 2025.11.21 | ₩92,702 | ₩92,796 | ₩92,582 | ₩92,782 | +0.09% | 1.4만 |
|---|
| 2025.11.20 | ₩93,010 | ₩93,077 | ₩92,689 | ₩92,742 | -0.29% | 5.5만 |
|---|
| 2025.11.19 | ₩93,264 | ₩93,264 | ₩92,970 | ₩92,970 | -0.32% | 1.2만 |
|---|
| 2025.11.18 | ₩93,264 | ₩93,545 | ₩93,251 | ₩93,492 | +0.24% | 1.4만 |
|---|
| 2025.11.17 | ₩93,157 | ₩93,157 | ₩92,997 | ₩93,050 | -0.11% | 4.9천 |
|---|
| 2025.11.14 | ₩93,237 | ₩93,251 | ₩93,157 | ₩93,197 | -0.04% | 2.8만 |
|---|
| 2025.11.13 | ₩93,318 | ₩93,398 | ₩93,130 | ₩93,171 | -0.16% | 3.4만 |
|---|
| 2025.11.12 | ₩93,291 | ₩93,425 | ₩93,291 | ₩93,371 | +0.09% | 1.9만 |
|---|
| 2025.11.11 | ₩93,291 | ₩93,358 | ₩93,291 | ₩93,304 | +0.01% | 1.6만 |
|---|
| 2025.11.10 | ₩93,251 | ₩93,278 | ₩93,184 | ₩93,278 | +0.03% | 5.7천 |
|---|
| 2025.11.07 | ₩92,970 | ₩93,197 | ₩92,836 | ₩93,197 | +0.24% | 2.2만 |
|---|
| 2025.11.06 | ₩92,662 | ₩92,675 | ₩92,475 | ₩92,662 | 0.00% | 1.1만 |
|---|
| 2025.11.05 | ₩92,475 | ₩92,689 | ₩92,435 | ₩92,689 | +0.23% | 1.2만 |
|---|
| 2025.11.04 | ₩92,836 | ₩92,849 | ₩92,702 | ₩92,756 | -0.09% | 1.5만 |
|---|
| 2025.11.03 | ₩92,956 | ₩93,063 | ₩92,916 | ₩93,063 | +0.12% | 1.5만 |
|---|
| 2025.10.31 | ₩93,197 | ₩93,358 | ₩93,197 | ₩93,237 | +0.04% | 1.2만 |
|---|
| 2025.10.30 | ₩93,425 | ₩93,652 | ₩93,385 | ₩93,505 | +0.09% | 3만 |
|---|
| 2025.10.29 | ₩93,893 | ₩94,134 | ₩93,719 | ₩93,719 | -0.19% | 2.9만 |
|---|
| 2025.10.28 | ₩93,385 | ₩93,813 | ₩93,385 | ₩93,786 | +0.43% | 3.9만 |
|---|
| 2025.10.27 | ₩93,452 | ₩93,452 | ₩93,344 | ₩93,411 | -0.04% | 9.2만 |
|---|
| 2025.10.24 | ₩93,291 | ₩93,411 | ₩93,157 | ₩93,398 | +0.11% | 4.4만 |
|---|
| 2025.10.23 | ₩93,492 | ₩93,505 | ₩93,385 | ₩93,492 | 0.00% | 7.4천 |
|---|
| 2025.10.22 | ₩93,237 | ₩93,532 | ₩93,237 | ₩93,465 | +0.24% | 12.7만 |
|---|
| 2025.10.21 | ₩93,171 | ₩93,291 | ₩93,171 | ₩93,291 | +0.13% | 5.6천 |
|---|
| 2025.10.20 | ₩93,171 | ₩93,224 | ₩93,144 | ₩93,171 | 0.00% | 4.9만 |
|---|
| 2025.10.17 | ₩93,171 | ₩93,371 | ₩93,077 | ₩93,358 | +0.20% | 3.5만 |
|---|
| 2025.10.16 | ₩93,104 | ₩93,157 | ₩93,023 | ₩93,090 | -0.01% | 1.9만 |
|---|
| 2025.10.15 | ₩93,090 | ₩93,144 | ₩93,037 | ₩93,077 | -0.01% | 9천 |
|---|
| 2025.10.14 | ₩93,023 | ₩93,184 | ₩93,010 | ₩93,104 | +0.09% | 1.1만 |
|---|
| 2025.10.13 | ₩93,278 | ₩93,398 | ₩93,130 | ₩93,130 | -0.16% | 1.6만 |
|---|
| 2025.10.10 | ₩93,425 | ₩93,465 | ₩93,331 | ₩93,398 | -0.03% | 1.2만 |
|---|