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 | ₩91,805 | ₩92,153 | ₩91,671 | ₩91,778 | -0.03% | 12.6만 |
| 2026.09.28–2026.10.02 | ₩92,381 | ₩92,488 | ₩91,724 | ₩91,845 | -0.58% | 8.9만 |
| 2026.09.21–2026.09.25 | ₩93,466 | ₩93,547 | ₩92,502 | ₩92,569 | -0.96% | 11.7만 |
| 2026.09.14–2026.09.18 | ₩94,177 | ₩94,257 | ₩93,426 | ₩93,533 | -0.68% | 25.3만 |
| 2026.09.08–2026.09.11 | ₩95,021 | ₩95,208 | ₩94,404 | ₩94,498 | -0.55% | 15만 |
| 2026.08.31–2026.09.04 | ₩94,391 | ₩95,168 | ₩94,136 | ₩94,713 | +0.34% | 15.7만 |
| 2026.08.24–2026.08.28 | ₩94,699 | ₩94,699 | ₩94,203 | ₩94,297 | -0.42% | 19.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,275 |
| ₩94,177 |
| ₩95,048 |
| +0.61% |
| 7.2만 |
| 2026.08.10–2026.08.14 | ₩93,868 | ₩94,445 | ₩93,868 | ₩94,311 | +0.47% | 12.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩93,078 | ₩93,976 | ₩92,984 | ₩93,882 | +0.86% | 7.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩92,756 | ₩93,600 | ₩92,649 | ₩93,453 | +0.75% | 11.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩93,306 | ₩93,306 | ₩92,756 | ₩92,783 | -0.56% | 28.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩92,649 | ₩93,520 | ₩92,448 | ₩93,520 | +0.94% | 28.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩92,180 | ₩92,783 | ₩92,073 | ₩92,515 | +0.36% | 10.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩92,207 | ₩92,502 | ₩92,086 | ₩92,475 | +0.29% | 11.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩92,381 | ₩92,622 | ₩91,979 | ₩92,368 | -0.01% | 19.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩93,667 | ₩93,681 | ₩92,595 | ₩92,662 | -1.07% | 8.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩93,976 | ₩94,002 | ₩93,399 | ₩93,667 | -0.33% | 3.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩94,686 | ₩94,699 | ₩93,882 | ₩93,882 | -0.85% | 4만 |
|---|
| 2026.05.26–2026.05.29 | ₩94,860 | ₩95,048 | ₩94,605 | ₩94,967 | +0.11% | 2.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩95,289 | ₩95,302 | ₩94,739 | ₩94,766 | -0.55% | 6.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩95,785 | ₩95,945 | ₩95,141 | ₩95,208 | -0.60% | 4.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩96,200 | ₩96,254 | ₩95,543 | ₩95,704 | -0.52% | 6.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩96,267 | ₩96,602 | ₩95,570 | ₩96,321 | +0.06% | 5.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩95,651 | ₩96,012 | ₩95,463 | ₩95,798 | +0.15% | 8.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩94,632 | ₩95,905 | ₩94,632 | ₩95,584 | +1.01% | 17.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩94,177 | ₩94,847 | ₩94,016 | ₩94,592 | +0.44% | 13.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩94,083 | ₩94,351 | ₩93,801 | ₩94,029 | -0.06% | 35.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩95,517 | ₩95,825 | ₩94,244 | ₩94,337 | -1.23% | 41.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩95,811 | ₩95,919 | ₩95,289 | ₩95,530 | -0.29% | 16.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩96,602 | ₩96,669 | ₩95,316 | ₩95,409 | -1.23% | 25.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩95,972 | ₩96,468 | ₩95,208 | ₩96,401 | +0.45% | 35.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩95,771 | ₩96,093 | ₩95,450 | ₩95,972 | +0.21% | 58.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩95,744 | ₩96,039 | ₩95,557 | ₩95,785 | +0.04% | 44.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩96,428 | ₩96,803 | ₩96,039 | ₩96,173 | -0.26% | 29.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩95,825 | ₩96,120 | ₩95,597 | ₩95,905 | +0.08% | 37만 |
|---|
| 2026.01.26–2026.01.30 | ₩95,651 | ₩97,111 | ₩95,463 | ₩96,200 | +0.57% | 44.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩94,632 | ₩95,637 | ₩94,579 | ₩95,624 | +1.05% | 22.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩94,257 | ₩94,391 | ₩93,989 | ₩94,069 | -0.20% | 11.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩94,967 | ₩95,262 | ₩94,069 | ₩94,069 | -0.95% | 79.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩95,731 | ₩95,838 | ₩95,275 | ₩95,329 | -0.42% | 8.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩95,275 | ₩95,986 | ₩95,222 | ₩95,825 | +0.58% | 20.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩95,088 | ₩95,369 | ₩94,887 | ₩94,887 | -0.21% | 9.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩94,900 | ₩95,195 | ₩94,471 | ₩95,101 | +0.21% | 11.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩93,761 | ₩94,713 | ₩93,533 | ₩94,699 | +1.00% | 11.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩92,823 | ₩93,909 | ₩92,729 | ₩93,681 | +0.92% | 5.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩93,292 | ₩93,681 | ₩92,716 | ₩92,917 | -0.40% | 10만 |
|---|
| 2025.11.10–2025.11.14 | ₩93,386 | ₩93,560 | ₩93,265 | ₩93,332 | -0.06% | 10.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩93,091 | ₩93,332 | ₩92,569 | ₩93,332 | +0.26% | 7.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩93,587 | ₩94,270 | ₩93,332 | ₩93,373 | -0.23% | 20.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩93,306 | ₩93,667 | ₩93,279 | ₩93,533 | +0.24% | 23.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩93,413 | ₩93,533 | ₩93,145 | ₩93,493 | +0.09% | 9.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩93,560 | ₩93,600 | ₩93,466 | ₩93,533 | -0.03% | 1.2만 |
|---|