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 | ₩91,743 | ₩91,957 | ₩91,743 | ₩91,850 | +0.12% | 2.2만 |
| 2026.10.08 | ₩91,823 | ₩92,145 | ₩91,823 | ₩92,132 | +0.34% | 2.7만 |
| 2026.10.07 | ₩91,850 | ₩92,078 | ₩91,850 | ₩91,890 | +0.04% | 1.5만 |
| 2026.10.06 | ₩92,078 | ₩92,225 | ₩91,997 | ₩92,172 | +0.10% | 4.9만 |
| 2026.10.05 | ₩91,877 | ₩92,078 | ₩91,877 | ₩91,877 | 0.00% | 1.4만 |
| 2026.10.02 | ₩92,105 | ₩92,118 | ₩91,890 | ₩91,917 | -0.20% | 1.3만 |
| 2026.10.01 | ₩91,904 | ₩92,132 | ₩91,796 | ₩92,051 | +0.16% | 2.1만 |
| 2026.09.30 | ₩92,453 | ₩92,453 | ₩92,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,078 |
| -0.41% |
| 2.2만 |
| 2026.09.29 | ₩92,333 | ₩92,386 | ₩92,279 | ₩92,373 | +0.04% | 8.2천 |
|---|
| 2026.09.28 | ₩92,453 | ₩92,561 | ₩92,400 | ₩92,400 | -0.06% | 2.5만 |
|---|
| 2026.09.25 | ₩92,614 | ₩92,829 | ₩92,587 | ₩92,641 | +0.03% | 3.1만 |
|---|
| 2026.09.24 | ₩92,735 | ₩92,869 | ₩92,574 | ₩92,655 | -0.09% | 1.2만 |
|---|
| 2026.09.23 | ₩92,909 | ₩92,950 | ₩92,802 | ₩92,896 | -0.01% | 1.2만 |
|---|
| 2026.09.22 | ₩93,231 | ₩93,258 | ₩93,043 | ₩93,124 | -0.12% | 1.8만 |
|---|
| 2026.09.21 | ₩93,540 | ₩93,620 | ₩93,312 | ₩93,338 | -0.22% | 4.5만 |
|---|
| 2026.09.18 | ₩93,499 | ₩93,634 | ₩93,499 | ₩93,607 | +0.11% | 6.9천 |
|---|
| 2026.09.17 | ₩93,701 | ₩93,754 | ₩93,566 | ₩93,620 | -0.09% | 1.4만 |
|---|
| 2026.09.16 | ₩94,049 | ₩94,224 | ₩93,620 | ₩93,620 | -0.46% | 19.3만 |
|---|
| 2026.09.15 | ₩94,304 | ₩94,304 | ₩94,183 | ₩94,250 | -0.06% | 2.4만 |
|---|
| 2026.09.14 | ₩94,250 | ₩94,331 | ₩94,130 | ₩94,304 | +0.06% | 1.5만 |
|---|
| 2026.09.11 | ₩94,545 | ₩94,599 | ₩94,478 | ₩94,572 | +0.03% | 5.1만 |
|---|
| 2026.09.10 | ₩94,840 | ₩95,042 | ₩94,747 | ₩94,773 | -0.07% | 5.3만 |
|---|
| 2026.09.09 | ₩95,136 | ₩95,136 | ₩94,800 | ₩94,867 | -0.28% | 2.3만 |
|---|
| 2026.09.08 | ₩95,095 | ₩95,283 | ₩94,988 | ₩95,095 | 0.00% | 2.4만 |
|---|
| 2026.09.04 | ₩94,693 | ₩94,800 | ₩94,532 | ₩94,787 | +0.10% | 4.6만 |
|---|
| 2026.09.03 | ₩95,189 | ₩95,243 | ₩94,854 | ₩95,028 | -0.17% | 2.9만 |
|---|
| 2026.09.02 | ₩94,304 | ₩94,854 | ₩94,210 | ₩94,840 | +0.57% | 4.8만 |
|---|
| 2026.09.01 | ₩94,599 | ₩94,599 | ₩94,291 | ₩94,358 | -0.26% | 1.1만 |
|---|
| 2026.08.31 | ₩94,465 | ₩94,706 | ₩94,465 | ₩94,706 | +0.26% | 2.3만 |
|---|
| 2026.08.28 | ₩94,680 | ₩94,680 | ₩94,277 | ₩94,371 | -0.33% | 3.4만 |
|---|
| 2026.08.27 | ₩94,666 | ₩94,706 | ₩94,572 | ₩94,639 | -0.03% | 1.5만 |
|---|
| 2026.08.26 | ₩94,492 | ₩94,572 | ₩94,331 | ₩94,492 | 0.00% | 11.5만 |
|---|
| 2026.08.25 | ₩94,586 | ₩94,720 | ₩94,586 | ₩94,720 | +0.14% | 4천 |
|---|
| 2026.08.24 | ₩94,773 | ₩94,773 | ₩94,532 | ₩94,586 | -0.20% | 2.8만 |
|---|
| 2026.08.21 | ₩95,270 | ₩95,350 | ₩95,082 | ₩95,122 | -0.15% | 6.5천 |
|---|
| 2026.08.20 | ₩95,149 | ₩95,149 | ₩94,961 | ₩94,961 | -0.20% | 4.2천 |
|---|
| 2026.08.19 | ₩94,706 | ₩94,894 | ₩94,653 | ₩94,827 | +0.13% | 4.5만 |
|---|
| 2026.08.18 | ₩94,519 | ₩94,519 | ₩94,250 | ₩94,304 | -0.23% | 1.3만 |
|---|
| 2026.08.17 | ₩94,545 | ₩94,572 | ₩94,438 | ₩94,452 | -0.10% | 3.1천 |
|---|
| 2026.08.14 | ₩94,425 | ₩94,519 | ₩94,224 | ₩94,385 | -0.04% | 3.9만 |
|---|
| 2026.08.13 | ₩94,036 | ₩94,063 | ₩93,955 | ₩94,063 | +0.03% | 1.4만 |
|---|
| 2026.08.12 | ₩94,183 | ₩94,197 | ₩93,955 | ₩93,969 | -0.23% | 7.4천 |
|---|
| 2026.08.11 | ₩94,009 | ₩94,157 | ₩93,996 | ₩94,130 | +0.13% | 4만 |
|---|
| 2026.08.10 | ₩93,942 | ₩94,076 | ₩93,942 | ₩94,022 | +0.09% | 2.2만 |
|---|
| 2026.08.07 | ₩93,915 | ₩94,049 | ₩93,915 | ₩93,955 | +0.04% | 1.6만 |
|---|
| 2026.08.06 | ₩93,714 | ₩93,714 | ₩93,406 | ₩93,473 | -0.26% | 5.1천 |
|---|
| 2026.08.05 | ₩93,325 | ₩93,540 | ₩93,325 | ₩93,446 | +0.13% | 1.4만 |
|---|
| 2026.08.04 | ₩93,097 | ₩93,204 | ₩93,057 | ₩93,057 | -0.04% | 9.2천 |
|---|
| 2026.08.03 | ₩93,151 | ₩93,379 | ₩93,151 | ₩93,258 | +0.12% | 3.1만 |
|---|
| 2026.07.31 | ₩93,459 | ₩93,540 | ₩93,084 | ₩93,526 | +0.07% | 1.8만 |
|---|
| 2026.07.30 | ₩93,298 | ₩93,674 | ₩93,298 | ₩93,473 | +0.19% | 2.9만 |
|---|
| 2026.07.29 | ₩92,950 | ₩93,432 | ₩92,950 | ₩93,245 | +0.32% | 6.3만 |
|---|
| 2026.07.28 | ₩92,883 | ₩93,017 | ₩92,869 | ₩92,869 | -0.01% | 4.8천 |
|---|
| 2026.07.27 | ₩92,829 | ₩92,869 | ₩92,722 | ₩92,748 | -0.09% | 4.3천 |
|---|
| 2026.07.24 | ₩92,950 | ₩93,043 | ₩92,856 | ₩92,856 | -0.10% | 1.5만 |
|---|
| 2026.07.23 | ₩93,017 | ₩93,084 | ₩92,936 | ₩92,990 | -0.03% | 1.9만 |
|---|
| 2026.07.22 | ₩92,976 | ₩93,070 | ₩92,950 | ₩92,976 | 0.00% | 6.6만 |
|---|
| 2026.07.21 | ₩93,110 | ₩93,124 | ₩92,829 | ₩92,842 | -0.29% | 15.8만 |
|---|
| 2026.07.20 | ₩93,379 | ₩93,379 | ₩93,218 | ₩93,231 | -0.16% | 2.5만 |
|---|
| 2026.07.17 | ₩93,499 | ₩93,593 | ₩93,499 | ₩93,593 | +0.10% | 2.9만 |
|---|
| 2026.07.16 | ₩93,513 | ₩93,540 | ₩93,218 | ₩93,325 | -0.20% | 7만 |
|---|
| 2026.07.15 | ₩93,178 | ₩93,406 | ₩93,164 | ₩93,298 | +0.13% | 3.3만 |
|---|
| 2026.07.14 | ₩93,178 | ₩93,245 | ₩93,084 | ₩93,124 | -0.06% | 3.1만 |
|---|
| 2026.07.13 | ₩92,722 | ₩92,722 | ₩92,520 | ₩92,587 | -0.14% | 12만 |
|---|
| 2026.07.10 | ₩92,574 | ₩92,856 | ₩92,534 | ₩92,587 | +0.01% | 1.1만 |
|---|
| 2026.07.09 | ₩92,534 | ₩92,574 | ₩92,494 | ₩92,507 | -0.03% | 1.7만 |
|---|
| 2026.07.08 | ₩92,494 | ₩92,574 | ₩92,346 | ₩92,534 | +0.04% | 1.8만 |
|---|
| 2026.07.07 | ₩92,346 | ₩92,494 | ₩92,333 | ₩92,413 | +0.07% | 4.6만 |
|---|
| 2026.07.06 | ₩92,252 | ₩92,319 | ₩92,145 | ₩92,306 | +0.06% | 1만 |
|---|
| 2026.07.02 | ₩92,440 | ₩92,574 | ₩92,427 | ₩92,547 | +0.12% | 8.8만 |
|---|
| 2026.07.01 | ₩92,239 | ₩92,333 | ₩92,212 | ₩92,212 | -0.03% | 5.2천 |
|---|
| 2026.06.30 | ₩92,172 | ₩92,440 | ₩92,158 | ₩92,440 | +0.29% | 1.1만 |
|---|
| 2026.06.29 | ₩92,279 | ₩92,386 | ₩92,225 | ₩92,319 | +0.04% | 1.5만 |
|---|
| 2026.06.26 | ₩92,467 | ₩92,494 | ₩92,346 | ₩92,440 | -0.03% | 5.2천 |
|---|
| 2026.06.25 | ₩92,199 | ₩92,453 | ₩92,199 | ₩92,386 | +0.20% | 2만 |
|---|
| 2026.06.24 | ₩92,078 | ₩92,199 | ₩92,051 | ₩92,132 | +0.06% | 3.3만 |
|---|
| 2026.06.23 | ₩92,440 | ₩92,440 | ₩92,239 | ₩92,266 | -0.19% | 2.3만 |
|---|
| 2026.06.22 | ₩92,453 | ₩92,695 | ₩92,413 | ₩92,628 | +0.19% | 11.8만 |
|---|
| 2026.06.18 | ₩92,789 | ₩92,896 | ₩92,668 | ₩92,735 | -0.06% | 1.9만 |
|---|
| 2026.06.17 | ₩93,540 | ₩93,580 | ₩92,802 | ₩92,815 | -0.77% | 3.5만 |
|---|
| 2026.06.16 | ₩93,540 | ₩93,741 | ₩93,540 | ₩93,634 | +0.10% | 2만 |
|---|
| 2026.06.15 | ₩93,741 | ₩93,754 | ₩93,634 | ₩93,660 | -0.09% | 1.3만 |
|---|
| 2026.06.12 | ₩93,768 | ₩93,835 | ₩93,741 | ₩93,741 | -0.03% | 3천 |
|---|
| 2026.06.11 | ₩93,674 | ₩93,902 | ₩93,473 | ₩93,888 | +0.23% | 6.8천 |
|---|
| 2026.06.10 | ₩94,076 | ₩94,076 | ₩93,996 | ₩93,996 | -0.09% | 4.5천 |
|---|
| 2026.06.09 | ₩94,049 | ₩94,049 | ₩93,929 | ₩93,942 | -0.11% | 1.3만 |
|---|
| 2026.06.08 | ₩94,049 | ₩94,049 | ₩93,888 | ₩93,915 | -0.14% | 7.5천 |
|---|
| 2026.06.05 | ₩94,170 | ₩94,170 | ₩93,955 | ₩93,955 | -0.23% | 1.1만 |
|---|
| 2026.06.04 | ₩94,331 | ₩94,344 | ₩94,224 | ₩94,224 | -0.11% | 5.4천 |
|---|
| 2026.06.03 | ₩94,492 | ₩94,492 | ₩94,291 | ₩94,304 | -0.20% | 7.8천 |
|---|
| 2026.06.02 | ₩94,733 | ₩94,773 | ₩94,693 | ₩94,693 | -0.04% | 5.8천 |
|---|
| 2026.06.01 | ₩94,760 | ₩94,760 | ₩94,626 | ₩94,680 | -0.08% | 1만 |
|---|
| 2026.05.29 | ₩94,854 | ₩95,109 | ₩94,854 | ₩95,042 | +0.20% | 9.6천 |
|---|
| 2026.05.28 | ₩94,680 | ₩95,122 | ₩94,680 | ₩95,055 | +0.40% | 1.1만 |
|---|
| 2026.05.27 | ₩94,706 | ₩94,773 | ₩94,706 | ₩94,733 | +0.03% | 2.8천 |
|---|
| 2026.05.26 | ₩94,934 | ₩94,948 | ₩94,854 | ₩94,881 | -0.06% | 4.2천 |
|---|
| 2026.05.22 | ₩94,961 | ₩94,961 | ₩94,814 | ₩94,840 | -0.13% | 2만 |
|---|
| 2026.05.21 | ₩95,068 | ₩95,176 | ₩94,988 | ₩95,082 | +0.01% | 7.4천 |
|---|
| 2026.05.20 | ₩95,216 | ₩95,363 | ₩95,203 | ₩95,337 | +0.13% | 2만 |
|---|
| 2026.05.19 | ₩95,162 | ₩95,337 | ₩95,162 | ₩95,283 | +0.13% | 8.2천 |
|---|
| 2026.05.18 | ₩95,363 | ₩95,377 | ₩95,310 | ₩95,377 | +0.01% | 8.1천 |
|---|
| 2026.05.15 | ₩95,216 | ₩95,417 | ₩95,216 | ₩95,283 | +0.07% | 9.5천 |
|---|
| 2026.05.14 | ₩95,524 | ₩95,565 | ₩95,417 | ₩95,484 | -0.04% | 1.2만 |
|---|
| 2026.05.13 | ₩95,659 | ₩95,685 | ₩95,591 | ₩95,605 | -0.06% | 5.6천 |
|---|
| 2026.05.12 | ₩95,591 | ₩95,685 | ₩95,524 | ₩95,659 | +0.07% | 1만 |
|---|
| 2026.05.11 | ₩95,860 | ₩96,021 | ₩95,793 | ₩95,793 | -0.07% | 9.3천 |
|---|
| 2026.05.08 | ₩95,699 | ₩95,833 | ₩95,618 | ₩95,779 | +0.08% | 2만 |
|---|
| 2026.05.07 | ₩96,168 | ₩96,168 | ₩95,967 | ₩95,967 | -0.21% | 1.6만 |
|---|
| 2026.05.06 | ₩96,262 | ₩96,275 | ₩96,074 | ₩96,141 | -0.13% | 1만 |
|---|
| 2026.05.05 | ₩96,235 | ₩96,289 | ₩96,182 | ₩96,222 | -0.01% | 1.2만 |
|---|
| 2026.05.04 | ₩96,275 | ₩96,329 | ₩96,235 | ₩96,275 | 0.00% | 9.2천 |
|---|
| 2026.05.01 | ₩96,638 | ₩96,678 | ₩96,396 | ₩96,396 | -0.25% | 1.3만 |
|---|
| 2026.04.30 | ₩95,887 | ₩96,490 | ₩95,887 | ₩96,477 | +0.62% | 1.9만 |
|---|
| 2026.04.29 | ₩95,739 | ₩95,846 | ₩95,645 | ₩95,793 | +0.06% | 5.5천 |
|---|
| 2026.04.28 | ₩95,833 | ₩95,913 | ₩95,752 | ₩95,766 | -0.07% | 6.4천 |
|---|
| 2026.04.27 | ₩96,342 | ₩96,342 | ₩96,114 | ₩96,114 | -0.24% | 1.5만 |
|---|
| 2026.04.24 | ₩95,672 | ₩95,913 | ₩95,659 | ₩95,873 | +0.21% | 1.7만 |
|---|
| 2026.04.23 | ₩95,779 | ₩95,860 | ₩95,538 | ₩95,685 | -0.10% | 1.3만 |
|---|
| 2026.04.22 | ₩95,887 | ₩95,980 | ₩95,833 | ₩95,833 | -0.06% | 7.1천 |
|---|
| 2026.04.21 | ₩96,007 | ₩96,088 | ₩95,806 | ₩95,833 | -0.18% | 2.6만 |
|---|
| 2026.04.20 | ₩95,726 | ₩96,088 | ₩95,726 | ₩95,994 | +0.28% | 2만 |
|---|
| 2026.04.17 | ₩95,887 | ₩95,980 | ₩95,659 | ₩95,659 | -0.24% | 2.7만 |
|---|
| 2026.04.16 | ₩95,511 | ₩95,672 | ₩95,511 | ₩95,578 | +0.07% | 1.5만 |
|---|
| 2026.04.15 | ₩95,162 | ₩95,444 | ₩95,149 | ₩95,390 | +0.24% | 3만 |
|---|
| 2026.04.14 | ₩95,296 | ₩95,377 | ₩95,109 | ₩95,136 | -0.17% | 6.2만 |
|---|
| 2026.04.13 | ₩94,706 | ₩95,028 | ₩94,706 | ₩95,001 | +0.31% | 4.2만 |
|---|
| 2026.04.10 | ₩94,921 | ₩94,921 | ₩94,666 | ₩94,666 | -0.27% | 6.6천 |
|---|
| 2026.04.09 | ₩94,800 | ₩94,894 | ₩94,720 | ₩94,840 | +0.04% | 1.9만 |
|---|
| 2026.04.08 | ₩94,599 | ₩94,653 | ₩94,478 | ₩94,639 | +0.04% | 1.3만 |
|---|
| 2026.04.07 | ₩94,130 | ₩94,317 | ₩94,116 | ₩94,277 | +0.16% | 7.6만 |
|---|
| 2026.04.06 | ₩94,250 | ₩94,250 | ₩94,089 | ₩94,143 | -0.11% | 2.4만 |
|---|
| 2026.04.02 | ₩94,143 | ₩94,157 | ₩94,063 | ₩94,103 | -0.04% | 1.6만 |
|---|
| 2026.04.01 | ₩94,317 | ₩94,425 | ₩94,250 | ₩94,317 | 0.00% | 8.4만 |
|---|
| 2026.03.31 | ₩94,130 | ₩94,237 | ₩93,875 | ₩94,197 | +0.07% | 14.5만 |
|---|
| 2026.03.30 | ₩94,157 | ₩94,210 | ₩94,009 | ₩94,157 | 0.00% | 11.1만 |
|---|
| 2026.03.27 | ₩94,492 | ₩94,586 | ₩94,317 | ₩94,411 | -0.09% | 12.7만 |
|---|
| 2026.03.26 | ₩94,720 | ₩94,760 | ₩94,532 | ₩94,545 | -0.18% | 3만 |
|---|
| 2026.03.25 | ₩95,095 | ₩95,122 | ₩94,760 | ₩94,800 | -0.31% | 16.5만 |
|---|
| 2026.03.24 | ₩95,390 | ₩95,417 | ₩95,122 | ₩95,256 | -0.14% | 3.6만 |
|---|
| 2026.03.23 | ₩95,591 | ₩95,900 | ₩95,484 | ₩95,578 | -0.01% | 5.9만 |
|---|
| 2026.03.20 | ₩95,618 | ₩95,645 | ₩95,363 | ₩95,605 | -0.01% | 2.6만 |
|---|
| 2026.03.19 | ₩95,444 | ₩95,645 | ₩95,431 | ₩95,444 | 0.00% | 7.4만 |
|---|
| 2026.03.18 | ₩95,551 | ₩95,726 | ₩95,498 | ₩95,498 | -0.06% | 2.5만 |
|---|
| 2026.03.17 | ₩95,739 | ₩95,752 | ₩95,591 | ₩95,712 | -0.03% | 1.8만 |
|---|
| 2026.03.16 | ₩95,887 | ₩95,994 | ₩95,766 | ₩95,833 | -0.06% | 2.6만 |
|---|
| 2026.03.13 | ₩95,685 | ₩95,779 | ₩95,390 | ₩95,484 | -0.21% | 4.7만 |
|---|
| 2026.03.12 | ₩96,342 | ₩96,342 | ₩96,141 | ₩96,141 | -0.21% | 5.1만 |
|---|
| 2026.03.11 | ₩96,436 | ₩96,530 | ₩96,342 | ₩96,450 | +0.01% | 2.1만 |
|---|
| 2026.03.10 | ₩96,584 | ₩96,745 | ₩96,490 | ₩96,503 | -0.08% | 5만 |
|---|
| 2026.03.09 | ₩96,678 | ₩96,678 | ₩96,463 | ₩96,477 | -0.21% | 8.6만 |
|---|
| 2026.03.06 | ₩95,980 | ₩96,544 | ₩95,873 | ₩96,477 | +0.52% | 9.8만 |
|---|
| 2026.03.05 | ₩96,021 | ₩96,074 | ₩95,538 | ₩95,913 | -0.11% | 11.9만 |
|---|
| 2026.03.04 | ₩95,712 | ₩96,128 | ₩95,712 | ₩96,021 | +0.32% | 4.3만 |
|---|
| 2026.03.03 | ₩95,524 | ₩95,940 | ₩95,283 | ₩95,819 | +0.31% | 5.3만 |
|---|
| 2026.03.02 | ₩96,047 | ₩96,047 | ₩95,538 | ₩95,793 | -0.27% | 3.8만 |
|---|
| 2026.02.27 | ₩95,873 | ₩96,168 | ₩95,873 | ₩96,047 | +0.18% | 7.7만 |
|---|
| 2026.02.26 | ₩95,739 | ₩95,779 | ₩95,551 | ₩95,766 | +0.03% | 6.5만 |
|---|
| 2026.02.25 | ₩95,685 | ₩95,819 | ₩95,618 | ₩95,752 | +0.07% | 9.1만 |
|---|
| 2026.02.24 | ₩95,524 | ₩95,712 | ₩95,524 | ₩95,618 | +0.10% | 26.4만 |
|---|
| 2026.02.23 | ₩95,846 | ₩95,927 | ₩95,726 | ₩95,739 | -0.11% | 8.8만 |
|---|
| 2026.02.20 | ₩95,739 | ₩95,900 | ₩95,632 | ₩95,860 | +0.13% | 9.3만 |
|---|
| 2026.02.19 | ₩95,699 | ₩95,873 | ₩95,632 | ₩95,779 | +0.08% | 8.2만 |
|---|
| 2026.02.18 | ₩95,873 | ₩95,967 | ₩95,699 | ₩95,739 | -0.14% | 25.1만 |
|---|
| 2026.02.17 | ₩95,819 | ₩96,114 | ₩95,726 | ₩96,101 | +0.29% | 2.4만 |
|---|
| 2026.02.13 | ₩96,262 | ₩96,369 | ₩96,128 | ₩96,249 | -0.01% | 1.8만 |
|---|
| 2026.02.12 | ₩96,530 | ₩96,611 | ₩96,114 | ₩96,275 | -0.26% | 4만 |
|---|
| 2026.02.11 | ₩96,544 | ₩96,691 | ₩96,235 | ₩96,530 | -0.01% | 4.7만 |
|---|
| 2026.02.10 | ₩96,812 | ₩96,879 | ₩96,651 | ₩96,651 | -0.17% | 2.4만 |
|---|
| 2026.02.09 | ₩96,503 | ₩96,664 | ₩96,463 | ₩96,651 | +0.15% | 16.3만 |
|---|
| 2026.02.06 | ₩96,034 | ₩96,195 | ₩95,980 | ₩95,980 | -0.06% | 8.6만 |
|---|
| 2026.02.05 | ₩95,913 | ₩95,994 | ₩95,712 | ₩95,726 | -0.20% | 5.1만 |
|---|
| 2026.02.04 | ₩96,007 | ₩96,007 | ₩95,793 | ₩95,913 | -0.10% | 16.8만 |
|---|
| 2026.02.03 | ₩95,887 | ₩96,128 | ₩95,887 | ₩96,101 | +0.22% | 3.4만 |
|---|
| 2026.02.02 | ₩95,900 | ₩96,074 | ₩95,672 | ₩95,833 | -0.07% | 3.3만 |
|---|
| 2026.01.30 | ₩96,839 | ₩96,959 | ₩96,235 | ₩96,275 | -0.58% | 14.9만 |
|---|
| 2026.01.29 | ₩97,013 | ₩97,187 | ₩96,530 | ₩97,161 | +0.15% | 6.5만 |
|---|
| 2026.01.28 | ₩96,705 | ₩96,825 | ₩96,316 | ₩96,624 | -0.08% | 7.7만 |
|---|
| 2026.01.27 | ₩96,007 | ₩96,651 | ₩96,007 | ₩96,503 | +0.52% | 9.9만 |
|---|
| 2026.01.26 | ₩95,726 | ₩95,833 | ₩95,538 | ₩95,591 | -0.14% | 5.1만 |
|---|
| 2026.01.23 | ₩95,229 | ₩95,712 | ₩95,176 | ₩95,699 | +0.49% | 5.4만 |
|---|
| 2026.01.22 | ₩94,961 | ₩95,082 | ₩94,840 | ₩95,055 | +0.10% | 2.9만 |
|---|
| 2026.01.21 | ₩94,961 | ₩95,055 | ₩94,706 | ₩94,760 | -0.21% | 5.8만 |
|---|
| 2026.01.20 | ₩94,706 | ₩94,827 | ₩94,653 | ₩94,773 | +0.07% | 8.7만 |
|---|
| 2026.01.16 | ₩94,197 | ₩94,264 | ₩94,063 | ₩94,143 | -0.06% | 1.6만 |
|---|
| 2026.01.15 | ₩94,237 | ₩94,304 | ₩94,143 | ₩94,210 | -0.03% | 1.8만 |
|---|
| 2026.01.14 | ₩94,411 | ₩94,465 | ₩94,358 | ₩94,358 | -0.06% | 2.9만 |
|---|
| 2026.01.13 | ₩94,425 | ₩94,425 | ₩94,250 | ₩94,344 | -0.09% | 2.5만 |
|---|
| 2026.01.12 | ₩94,331 | ₩94,465 | ₩94,304 | ₩94,371 | +0.04% | 3.1만 |
|---|
| 2026.01.09 | ₩94,358 | ₩94,452 | ₩94,143 | ₩94,143 | -0.23% | 29.9만 |
|---|
| 2026.01.08 | ₩94,572 | ₩94,639 | ₩94,492 | ₩94,599 | +0.03% | 2.7만 |
|---|
| 2026.01.07 | ₩95,068 | ₩95,068 | ₩94,612 | ₩94,612 | -0.48% | 9만 |
|---|
| 2026.01.06 | ₩95,229 | ₩95,256 | ₩94,975 | ₩94,988 | -0.25% | 29.6만 |
|---|
| 2026.01.05 | ₩95,042 | ₩95,337 | ₩95,028 | ₩95,256 | +0.23% | 8만 |
|---|
| 2026.01.02 | ₩95,363 | ₩95,471 | ₩95,350 | ₩95,404 | +0.04% | 2만 |
|---|
| 2025.12.31 | ₩95,578 | ₩95,578 | ₩95,457 | ₩95,457 | -0.13% | 1.2만 |
|---|
| 2025.12.30 | ₩95,699 | ₩95,793 | ₩95,618 | ₩95,672 | -0.03% | 2.7만 |
|---|
| 2025.12.29 | ₩95,806 | ₩95,913 | ₩95,712 | ₩95,712 | -0.10% | 2.3만 |
|---|
| 2025.12.26 | ₩95,994 | ₩96,061 | ₩95,860 | ₩95,900 | -0.10% | 1.5만 |
|---|
| 2025.12.24 | ₩95,860 | ₩95,913 | ₩95,819 | ₩95,846 | -0.01% | 1.9만 |
|---|
| 2025.12.23 | ₩95,591 | ₩95,739 | ₩95,538 | ₩95,712 | +0.13% | 5.6만 |
|---|
| 2025.12.22 | ₩95,350 | ₩95,444 | ₩95,296 | ₩95,310 | -0.04% | 11.8만 |
|---|
| 2025.12.19 | ₩95,243 | ₩95,283 | ₩94,961 | ₩94,961 | -0.30% | 1.6만 |
|---|
| 2025.12.18 | ₩95,109 | ₩95,283 | ₩95,109 | ₩95,122 | +0.01% | 1.2만 |
|---|
| 2025.12.17 | ₩95,095 | ₩95,229 | ₩95,001 | ₩95,095 | 0.00% | 1.8만 |
|---|
| 2025.12.16 | ₩95,404 | ₩95,444 | ₩95,243 | ₩95,256 | -0.15% | 3.1만 |
|---|
| 2025.12.15 | ₩95,162 | ₩95,256 | ₩95,068 | ₩95,189 | +0.03% | 2만 |
|---|
| 2025.12.12 | ₩95,270 | ₩95,270 | ₩95,028 | ₩95,176 | -0.10% | 1.9만 |
|---|
| 2025.12.11 | ₩95,203 | ₩95,256 | ₩95,122 | ₩95,162 | -0.04% | 2.4만 |
|---|
| 2025.12.10 | ₩94,559 | ₩95,055 | ₩94,545 | ₩95,015 | +0.48% | 2.1만 |
|---|
| 2025.12.09 | ₩94,706 | ₩94,787 | ₩94,572 | ₩94,639 | -0.07% | 3.1만 |
|---|
| 2025.12.08 | ₩94,975 | ₩94,975 | ₩94,572 | ₩94,599 | -0.40% | 2.1만 |
|---|
| 2025.12.05 | ₩94,331 | ₩94,787 | ₩94,331 | ₩94,773 | +0.47% | 4만 |
|---|
| 2025.12.04 | ₩93,915 | ₩94,049 | ₩93,888 | ₩93,915 | 0.00% | 2.4만 |
|---|
| 2025.12.03 | ₩93,861 | ₩93,982 | ₩93,794 | ₩93,929 | +0.07% | 8.2천 |
|---|
| 2025.12.02 | ₩93,607 | ₩93,781 | ₩93,607 | ₩93,768 | +0.17% | 9.9천 |
|---|
| 2025.12.01 | ₩93,835 | ₩93,848 | ₩93,607 | ₩93,620 | -0.23% | 2.9만 |
|---|
| 2025.11.28 | ₩93,647 | ₩93,982 | ₩93,647 | ₩93,754 | +0.11% | 2.1만 |
|---|
| 2025.11.26 | ₩92,963 | ₩93,338 | ₩92,963 | ₩93,298 | +0.36% | 1.2만 |
|---|
| 2025.11.25 | ₩92,802 | ₩92,976 | ₩92,802 | ₩92,923 | +0.13% | 1.5만 |
|---|
| 2025.11.24 | ₩92,896 | ₩92,950 | ₩92,856 | ₩92,883 | -0.01% | 8.7천 |
|---|
| 2025.11.21 | ₩92,909 | ₩93,003 | ₩92,789 | ₩92,990 | +0.09% | 1.4만 |
|---|
| 2025.11.20 | ₩93,218 | ₩93,285 | ₩92,896 | ₩92,950 | -0.29% | 5.5만 |
|---|
| 2025.11.19 | ₩93,473 | ₩93,473 | ₩93,178 | ₩93,178 | -0.32% | 1.2만 |
|---|
| 2025.11.18 | ₩93,473 | ₩93,754 | ₩93,459 | ₩93,701 | +0.24% | 1.4만 |
|---|
| 2025.11.17 | ₩93,365 | ₩93,365 | ₩93,204 | ₩93,258 | -0.11% | 4.9천 |
|---|
| 2025.11.14 | ₩93,446 | ₩93,459 | ₩93,365 | ₩93,406 | -0.04% | 2.8만 |
|---|
| 2025.11.13 | ₩93,526 | ₩93,607 | ₩93,338 | ₩93,379 | -0.16% | 3.4만 |
|---|
| 2025.11.12 | ₩93,499 | ₩93,634 | ₩93,499 | ₩93,580 | +0.09% | 1.9만 |
|---|
| 2025.11.11 | ₩93,499 | ₩93,566 | ₩93,499 | ₩93,513 | +0.01% | 1.6만 |
|---|
| 2025.11.10 | ₩93,459 | ₩93,486 | ₩93,392 | ₩93,486 | +0.03% | 5.7천 |
|---|
| 2025.11.07 | ₩93,178 | ₩93,406 | ₩93,043 | ₩93,406 | +0.24% | 2.2만 |
|---|
| 2025.11.06 | ₩92,869 | ₩92,883 | ₩92,681 | ₩92,869 | 0.00% | 1.1만 |
|---|
| 2025.11.05 | ₩92,681 | ₩92,896 | ₩92,641 | ₩92,896 | +0.23% | 1.2만 |
|---|
| 2025.11.04 | ₩93,043 | ₩93,057 | ₩92,909 | ₩92,963 | -0.09% | 1.5만 |
|---|
| 2025.11.03 | ₩93,164 | ₩93,271 | ₩93,124 | ₩93,271 | +0.12% | 1.5만 |
|---|
| 2025.10.31 | ₩93,406 | ₩93,566 | ₩93,406 | ₩93,446 | +0.04% | 1.2만 |
|---|
| 2025.10.30 | ₩93,634 | ₩93,861 | ₩93,593 | ₩93,714 | +0.09% | 3만 |
|---|
| 2025.10.29 | ₩94,103 | ₩94,344 | ₩93,929 | ₩93,929 | -0.19% | 2.9만 |
|---|
| 2025.10.28 | ₩93,593 | ₩94,022 | ₩93,593 | ₩93,996 | +0.43% | 3.9만 |
|---|
| 2025.10.27 | ₩93,660 | ₩93,660 | ₩93,553 | ₩93,620 | -0.04% | 9.2만 |
|---|
| 2025.10.24 | ₩93,499 | ₩93,620 | ₩93,365 | ₩93,607 | +0.11% | 4.4만 |
|---|
| 2025.10.23 | ₩93,701 | ₩93,714 | ₩93,593 | ₩93,701 | 0.00% | 7.4천 |
|---|
| 2025.10.22 | ₩93,446 | ₩93,741 | ₩93,446 | ₩93,674 | +0.24% | 12.7만 |
|---|
| 2025.10.21 | ₩93,379 | ₩93,499 | ₩93,379 | ₩93,499 | +0.13% | 5.6천 |
|---|
| 2025.10.20 | ₩93,379 | ₩93,432 | ₩93,352 | ₩93,379 | 0.00% | 4.9만 |
|---|
| 2025.10.17 | ₩93,379 | ₩93,580 | ₩93,285 | ₩93,566 | +0.20% | 3.5만 |
|---|
| 2025.10.16 | ₩93,312 | ₩93,365 | ₩93,231 | ₩93,298 | -0.01% | 1.9만 |
|---|
| 2025.10.15 | ₩93,298 | ₩93,352 | ₩93,245 | ₩93,285 | -0.01% | 9천 |
|---|
| 2025.10.14 | ₩93,231 | ₩93,392 | ₩93,218 | ₩93,312 | +0.09% | 1.1만 |
|---|
| 2025.10.13 | ₩93,486 | ₩93,607 | ₩93,338 | ₩93,338 | -0.16% | 1.6만 |
|---|
| 2025.10.10 | ₩93,634 | ₩93,674 | ₩93,540 | ₩93,607 | -0.03% | 1.2만 |
|---|