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 | ₩91,731 | ₩91,946 | ₩91,731 | ₩91,838 | +0.12% | 2.2만 |
| 2026.10.08 | ₩91,811 | ₩92,133 | ₩91,811 | ₩92,120 | +0.34% | 2.7만 |
| 2026.10.07 | ₩91,838 | ₩92,066 | ₩91,838 | ₩91,878 | +0.04% | 1.5만 |
| 2026.10.06 | ₩92,066 | ₩92,214 | ₩91,986 | ₩92,160 | +0.10% | 4.9만 |
| 2026.10.05 | ₩91,865 | ₩92,066 | ₩91,865 | ₩91,865 | 0.00% | 1.4만 |
| 2026.10.02 | ₩92,093 | ₩92,106 | ₩91,878 | ₩91,905 | -0.20% | 1.3만 |
| 2026.10.01 | ₩91,892 | ₩92,120 | ₩91,785 | ₩92,039 | +0.16% | 2.1만 |
| 2026.09.30 | ₩92,442 | ₩92,442 | ₩92,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,066 |
| -0.41% |
| 2.2만 |
| 2026.09.29 | ₩92,321 | ₩92,375 | ₩92,267 | ₩92,361 | +0.04% | 8.2천 |
|---|
| 2026.09.28 | ₩92,442 | ₩92,549 | ₩92,388 | ₩92,388 | -0.06% | 2.5만 |
|---|
| 2026.09.25 | ₩92,603 | ₩92,817 | ₩92,576 | ₩92,629 | +0.03% | 3.1만 |
|---|
| 2026.09.24 | ₩92,723 | ₩92,857 | ₩92,562 | ₩92,643 | -0.09% | 1.2만 |
|---|
| 2026.09.23 | ₩92,898 | ₩92,938 | ₩92,790 | ₩92,884 | -0.01% | 1.2만 |
|---|
| 2026.09.22 | ₩93,219 | ₩93,246 | ₩93,032 | ₩93,112 | -0.12% | 1.8만 |
|---|
| 2026.09.21 | ₩93,528 | ₩93,608 | ₩93,300 | ₩93,327 | -0.22% | 4.5만 |
|---|
| 2026.09.18 | ₩93,488 | ₩93,622 | ₩93,488 | ₩93,595 | +0.11% | 6.9천 |
|---|
| 2026.09.17 | ₩93,689 | ₩93,742 | ₩93,555 | ₩93,608 | -0.09% | 1.4만 |
|---|
| 2026.09.16 | ₩94,037 | ₩94,212 | ₩93,608 | ₩93,608 | -0.46% | 19.3만 |
|---|
| 2026.09.15 | ₩94,292 | ₩94,292 | ₩94,171 | ₩94,238 | -0.06% | 2.4만 |
|---|
| 2026.09.14 | ₩94,238 | ₩94,319 | ₩94,118 | ₩94,292 | +0.06% | 1.5만 |
|---|
| 2026.09.11 | ₩94,533 | ₩94,587 | ₩94,466 | ₩94,560 | +0.03% | 5.1만 |
|---|
| 2026.09.10 | ₩94,828 | ₩95,030 | ₩94,735 | ₩94,761 | -0.07% | 5.3만 |
|---|
| 2026.09.09 | ₩95,123 | ₩95,123 | ₩94,788 | ₩94,855 | -0.28% | 2.3만 |
|---|
| 2026.09.08 | ₩95,083 | ₩95,271 | ₩94,976 | ₩95,083 | 0.00% | 2.4만 |
|---|
| 2026.09.04 | ₩94,681 | ₩94,788 | ₩94,520 | ₩94,775 | +0.10% | 4.6만 |
|---|
| 2026.09.03 | ₩95,177 | ₩95,231 | ₩94,842 | ₩95,016 | -0.17% | 2.9만 |
|---|
| 2026.09.02 | ₩94,292 | ₩94,842 | ₩94,198 | ₩94,828 | +0.57% | 4.8만 |
|---|
| 2026.09.01 | ₩94,587 | ₩94,587 | ₩94,279 | ₩94,346 | -0.26% | 1.1만 |
|---|
| 2026.08.31 | ₩94,453 | ₩94,694 | ₩94,453 | ₩94,694 | +0.26% | 2.3만 |
|---|
| 2026.08.28 | ₩94,668 | ₩94,668 | ₩94,265 | ₩94,359 | -0.33% | 3.4만 |
|---|
| 2026.08.27 | ₩94,654 | ₩94,694 | ₩94,560 | ₩94,627 | -0.03% | 1.5만 |
|---|
| 2026.08.26 | ₩94,480 | ₩94,560 | ₩94,319 | ₩94,480 | 0.00% | 11.5만 |
|---|
| 2026.08.25 | ₩94,574 | ₩94,708 | ₩94,574 | ₩94,708 | +0.14% | 4천 |
|---|
| 2026.08.24 | ₩94,761 | ₩94,761 | ₩94,520 | ₩94,574 | -0.20% | 2.8만 |
|---|
| 2026.08.21 | ₩95,258 | ₩95,338 | ₩95,070 | ₩95,110 | -0.15% | 6.5천 |
|---|
| 2026.08.20 | ₩95,137 | ₩95,137 | ₩94,949 | ₩94,949 | -0.20% | 4.2천 |
|---|
| 2026.08.19 | ₩94,694 | ₩94,882 | ₩94,641 | ₩94,815 | +0.13% | 4.5만 |
|---|
| 2026.08.18 | ₩94,507 | ₩94,507 | ₩94,238 | ₩94,292 | -0.23% | 1.3만 |
|---|
| 2026.08.17 | ₩94,533 | ₩94,560 | ₩94,426 | ₩94,440 | -0.10% | 3.1천 |
|---|
| 2026.08.14 | ₩94,413 | ₩94,507 | ₩94,212 | ₩94,373 | -0.04% | 3.9만 |
|---|
| 2026.08.13 | ₩94,024 | ₩94,051 | ₩93,943 | ₩94,051 | +0.03% | 1.4만 |
|---|
| 2026.08.12 | ₩94,171 | ₩94,185 | ₩93,943 | ₩93,957 | -0.23% | 7.4천 |
|---|
| 2026.08.11 | ₩93,997 | ₩94,145 | ₩93,984 | ₩94,118 | +0.13% | 4만 |
|---|
| 2026.08.10 | ₩93,930 | ₩94,064 | ₩93,930 | ₩94,010 | +0.09% | 2.2만 |
|---|
| 2026.08.07 | ₩93,903 | ₩94,037 | ₩93,903 | ₩93,943 | +0.04% | 1.6만 |
|---|
| 2026.08.06 | ₩93,702 | ₩93,702 | ₩93,394 | ₩93,461 | -0.26% | 5.1천 |
|---|
| 2026.08.05 | ₩93,313 | ₩93,528 | ₩93,313 | ₩93,434 | +0.13% | 1.4만 |
|---|
| 2026.08.04 | ₩93,085 | ₩93,193 | ₩93,045 | ₩93,045 | -0.04% | 9.2천 |
|---|
| 2026.08.03 | ₩93,139 | ₩93,367 | ₩93,139 | ₩93,246 | +0.12% | 3.1만 |
|---|
| 2026.07.31 | ₩93,447 | ₩93,528 | ₩93,072 | ₩93,514 | +0.07% | 1.8만 |
|---|
| 2026.07.30 | ₩93,286 | ₩93,662 | ₩93,286 | ₩93,461 | +0.19% | 2.9만 |
|---|
| 2026.07.29 | ₩92,938 | ₩93,421 | ₩92,938 | ₩93,233 | +0.32% | 6.3만 |
|---|
| 2026.07.28 | ₩92,871 | ₩93,005 | ₩92,857 | ₩92,857 | -0.01% | 4.8천 |
|---|
| 2026.07.27 | ₩92,817 | ₩92,857 | ₩92,710 | ₩92,737 | -0.09% | 4.3천 |
|---|
| 2026.07.24 | ₩92,938 | ₩93,032 | ₩92,844 | ₩92,844 | -0.10% | 1.5만 |
|---|
| 2026.07.23 | ₩93,005 | ₩93,072 | ₩92,924 | ₩92,978 | -0.03% | 1.9만 |
|---|
| 2026.07.22 | ₩92,965 | ₩93,058 | ₩92,938 | ₩92,965 | 0.00% | 6.6만 |
|---|
| 2026.07.21 | ₩93,099 | ₩93,112 | ₩92,817 | ₩92,831 | -0.29% | 15.8만 |
|---|
| 2026.07.20 | ₩93,367 | ₩93,367 | ₩93,206 | ₩93,219 | -0.16% | 2.5만 |
|---|
| 2026.07.17 | ₩93,488 | ₩93,581 | ₩93,488 | ₩93,581 | +0.10% | 2.9만 |
|---|
| 2026.07.16 | ₩93,501 | ₩93,528 | ₩93,206 | ₩93,313 | -0.20% | 7만 |
|---|
| 2026.07.15 | ₩93,166 | ₩93,394 | ₩93,152 | ₩93,286 | +0.13% | 3.3만 |
|---|
| 2026.07.14 | ₩93,166 | ₩93,233 | ₩93,072 | ₩93,112 | -0.06% | 3.1만 |
|---|
| 2026.07.13 | ₩92,710 | ₩92,710 | ₩92,509 | ₩92,576 | -0.14% | 12만 |
|---|
| 2026.07.10 | ₩92,562 | ₩92,844 | ₩92,522 | ₩92,576 | +0.01% | 1.1만 |
|---|
| 2026.07.09 | ₩92,522 | ₩92,562 | ₩92,482 | ₩92,495 | -0.03% | 1.7만 |
|---|
| 2026.07.08 | ₩92,482 | ₩92,562 | ₩92,334 | ₩92,522 | +0.04% | 1.8만 |
|---|
| 2026.07.07 | ₩92,334 | ₩92,482 | ₩92,321 | ₩92,401 | +0.07% | 4.6만 |
|---|
| 2026.07.06 | ₩92,241 | ₩92,308 | ₩92,133 | ₩92,294 | +0.06% | 1만 |
|---|
| 2026.07.02 | ₩92,428 | ₩92,562 | ₩92,415 | ₩92,536 | +0.12% | 8.8만 |
|---|
| 2026.07.01 | ₩92,227 | ₩92,321 | ₩92,200 | ₩92,200 | -0.03% | 5.2천 |
|---|
| 2026.06.30 | ₩92,160 | ₩92,428 | ₩92,147 | ₩92,428 | +0.29% | 1.1만 |
|---|
| 2026.06.29 | ₩92,267 | ₩92,375 | ₩92,214 | ₩92,308 | +0.04% | 1.5만 |
|---|
| 2026.06.26 | ₩92,455 | ₩92,482 | ₩92,334 | ₩92,428 | -0.03% | 5.2천 |
|---|
| 2026.06.25 | ₩92,187 | ₩92,442 | ₩92,187 | ₩92,375 | +0.20% | 2만 |
|---|
| 2026.06.24 | ₩92,066 | ₩92,187 | ₩92,039 | ₩92,120 | +0.06% | 3.3만 |
|---|
| 2026.06.23 | ₩92,428 | ₩92,428 | ₩92,227 | ₩92,254 | -0.19% | 2.3만 |
|---|
| 2026.06.22 | ₩92,442 | ₩92,683 | ₩92,401 | ₩92,616 | +0.19% | 11.8만 |
|---|
| 2026.06.18 | ₩92,777 | ₩92,884 | ₩92,656 | ₩92,723 | -0.06% | 1.9만 |
|---|
| 2026.06.17 | ₩93,528 | ₩93,568 | ₩92,790 | ₩92,804 | -0.77% | 3.5만 |
|---|
| 2026.06.16 | ₩93,528 | ₩93,729 | ₩93,528 | ₩93,622 | +0.10% | 2만 |
|---|
| 2026.06.15 | ₩93,729 | ₩93,742 | ₩93,622 | ₩93,648 | -0.09% | 1.3만 |
|---|
| 2026.06.12 | ₩93,756 | ₩93,823 | ₩93,729 | ₩93,729 | -0.03% | 3천 |
|---|
| 2026.06.11 | ₩93,662 | ₩93,890 | ₩93,461 | ₩93,876 | +0.23% | 6.8천 |
|---|
| 2026.06.10 | ₩94,064 | ₩94,064 | ₩93,984 | ₩93,984 | -0.09% | 4.5천 |
|---|
| 2026.06.09 | ₩94,037 | ₩94,037 | ₩93,917 | ₩93,930 | -0.11% | 1.3만 |
|---|
| 2026.06.08 | ₩94,037 | ₩94,037 | ₩93,876 | ₩93,903 | -0.14% | 7.5천 |
|---|
| 2026.06.05 | ₩94,158 | ₩94,158 | ₩93,943 | ₩93,943 | -0.23% | 1.1만 |
|---|
| 2026.06.04 | ₩94,319 | ₩94,332 | ₩94,212 | ₩94,212 | -0.11% | 5.4천 |
|---|
| 2026.06.03 | ₩94,480 | ₩94,480 | ₩94,279 | ₩94,292 | -0.20% | 7.8천 |
|---|
| 2026.06.02 | ₩94,721 | ₩94,761 | ₩94,681 | ₩94,681 | -0.04% | 5.8천 |
|---|
| 2026.06.01 | ₩94,748 | ₩94,748 | ₩94,614 | ₩94,668 | -0.08% | 1만 |
|---|
| 2026.05.29 | ₩94,842 | ₩95,097 | ₩94,842 | ₩95,030 | +0.20% | 9.6천 |
|---|
| 2026.05.28 | ₩94,668 | ₩95,110 | ₩94,668 | ₩95,043 | +0.40% | 1.1만 |
|---|
| 2026.05.27 | ₩94,694 | ₩94,761 | ₩94,694 | ₩94,721 | +0.03% | 2.8천 |
|---|
| 2026.05.26 | ₩94,922 | ₩94,936 | ₩94,842 | ₩94,869 | -0.06% | 4.2천 |
|---|
| 2026.05.22 | ₩94,949 | ₩94,949 | ₩94,802 | ₩94,828 | -0.13% | 2만 |
|---|
| 2026.05.21 | ₩95,056 | ₩95,164 | ₩94,976 | ₩95,070 | +0.01% | 7.4천 |
|---|
| 2026.05.20 | ₩95,204 | ₩95,351 | ₩95,190 | ₩95,325 | +0.13% | 2만 |
|---|
| 2026.05.19 | ₩95,150 | ₩95,325 | ₩95,150 | ₩95,271 | +0.13% | 8.2천 |
|---|
| 2026.05.18 | ₩95,351 | ₩95,365 | ₩95,298 | ₩95,365 | +0.01% | 8.1천 |
|---|
| 2026.05.15 | ₩95,204 | ₩95,405 | ₩95,204 | ₩95,271 | +0.07% | 9.5천 |
|---|
| 2026.05.14 | ₩95,512 | ₩95,553 | ₩95,405 | ₩95,472 | -0.04% | 1.2만 |
|---|
| 2026.05.13 | ₩95,646 | ₩95,673 | ₩95,579 | ₩95,593 | -0.06% | 5.6천 |
|---|
| 2026.05.12 | ₩95,579 | ₩95,673 | ₩95,512 | ₩95,646 | +0.07% | 1만 |
|---|
| 2026.05.11 | ₩95,848 | ₩96,008 | ₩95,780 | ₩95,780 | -0.07% | 9.3천 |
|---|
| 2026.05.08 | ₩95,687 | ₩95,821 | ₩95,606 | ₩95,767 | +0.08% | 2만 |
|---|
| 2026.05.07 | ₩96,156 | ₩96,156 | ₩95,955 | ₩95,955 | -0.21% | 1.6만 |
|---|
| 2026.05.06 | ₩96,250 | ₩96,263 | ₩96,062 | ₩96,129 | -0.13% | 1만 |
|---|
| 2026.05.05 | ₩96,223 | ₩96,277 | ₩96,169 | ₩96,210 | -0.01% | 1.2만 |
|---|
| 2026.05.04 | ₩96,263 | ₩96,317 | ₩96,223 | ₩96,263 | 0.00% | 9.2천 |
|---|
| 2026.05.01 | ₩96,625 | ₩96,665 | ₩96,384 | ₩96,384 | -0.25% | 1.3만 |
|---|
| 2026.04.30 | ₩95,874 | ₩96,478 | ₩95,874 | ₩96,464 | +0.62% | 1.9만 |
|---|
| 2026.04.29 | ₩95,727 | ₩95,834 | ₩95,633 | ₩95,780 | +0.06% | 5.5천 |
|---|
| 2026.04.28 | ₩95,821 | ₩95,901 | ₩95,740 | ₩95,754 | -0.07% | 6.4천 |
|---|
| 2026.04.27 | ₩96,330 | ₩96,330 | ₩96,102 | ₩96,102 | -0.24% | 1.5만 |
|---|
| 2026.04.24 | ₩95,660 | ₩95,901 | ₩95,646 | ₩95,861 | +0.21% | 1.7만 |
|---|
| 2026.04.23 | ₩95,767 | ₩95,848 | ₩95,526 | ₩95,673 | -0.10% | 1.3만 |
|---|
| 2026.04.22 | ₩95,874 | ₩95,968 | ₩95,821 | ₩95,821 | -0.06% | 7.1천 |
|---|
| 2026.04.21 | ₩95,995 | ₩96,075 | ₩95,794 | ₩95,821 | -0.18% | 2.6만 |
|---|
| 2026.04.20 | ₩95,713 | ₩96,075 | ₩95,713 | ₩95,982 | +0.28% | 2만 |
|---|
| 2026.04.17 | ₩95,874 | ₩95,968 | ₩95,646 | ₩95,646 | -0.24% | 2.7만 |
|---|
| 2026.04.16 | ₩95,499 | ₩95,660 | ₩95,499 | ₩95,566 | +0.07% | 1.5만 |
|---|
| 2026.04.15 | ₩95,150 | ₩95,432 | ₩95,137 | ₩95,378 | +0.24% | 3만 |
|---|
| 2026.04.14 | ₩95,284 | ₩95,365 | ₩95,097 | ₩95,123 | -0.17% | 6.2만 |
|---|
| 2026.04.13 | ₩94,694 | ₩95,016 | ₩94,694 | ₩94,989 | +0.31% | 4.2만 |
|---|
| 2026.04.10 | ₩94,909 | ₩94,909 | ₩94,654 | ₩94,654 | -0.27% | 6.6천 |
|---|
| 2026.04.09 | ₩94,788 | ₩94,882 | ₩94,708 | ₩94,828 | +0.04% | 1.9만 |
|---|
| 2026.04.08 | ₩94,587 | ₩94,641 | ₩94,466 | ₩94,627 | +0.04% | 1.3만 |
|---|
| 2026.04.07 | ₩94,118 | ₩94,305 | ₩94,104 | ₩94,265 | +0.16% | 7.6만 |
|---|
| 2026.04.06 | ₩94,238 | ₩94,238 | ₩94,078 | ₩94,131 | -0.11% | 2.4만 |
|---|
| 2026.04.02 | ₩94,131 | ₩94,145 | ₩94,051 | ₩94,091 | -0.04% | 1.6만 |
|---|
| 2026.04.01 | ₩94,305 | ₩94,413 | ₩94,238 | ₩94,305 | 0.00% | 8.4만 |
|---|
| 2026.03.31 | ₩94,118 | ₩94,225 | ₩93,863 | ₩94,185 | +0.07% | 14.5만 |
|---|
| 2026.03.30 | ₩94,145 | ₩94,198 | ₩93,997 | ₩94,145 | 0.00% | 11.1만 |
|---|
| 2026.03.27 | ₩94,480 | ₩94,574 | ₩94,305 | ₩94,399 | -0.09% | 12.7만 |
|---|
| 2026.03.26 | ₩94,708 | ₩94,748 | ₩94,520 | ₩94,533 | -0.18% | 3만 |
|---|
| 2026.03.25 | ₩95,083 | ₩95,110 | ₩94,748 | ₩94,788 | -0.31% | 16.5만 |
|---|
| 2026.03.24 | ₩95,378 | ₩95,405 | ₩95,110 | ₩95,244 | -0.14% | 3.6만 |
|---|
| 2026.03.23 | ₩95,579 | ₩95,888 | ₩95,472 | ₩95,566 | -0.01% | 5.9만 |
|---|
| 2026.03.20 | ₩95,606 | ₩95,633 | ₩95,351 | ₩95,593 | -0.01% | 2.6만 |
|---|
| 2026.03.19 | ₩95,432 | ₩95,633 | ₩95,418 | ₩95,432 | 0.00% | 7.4만 |
|---|
| 2026.03.18 | ₩95,539 | ₩95,713 | ₩95,485 | ₩95,485 | -0.06% | 2.5만 |
|---|
| 2026.03.17 | ₩95,727 | ₩95,740 | ₩95,579 | ₩95,700 | -0.03% | 1.8만 |
|---|
| 2026.03.16 | ₩95,874 | ₩95,982 | ₩95,754 | ₩95,821 | -0.06% | 2.6만 |
|---|
| 2026.03.13 | ₩95,673 | ₩95,767 | ₩95,378 | ₩95,472 | -0.21% | 4.7만 |
|---|
| 2026.03.12 | ₩96,330 | ₩96,330 | ₩96,129 | ₩96,129 | -0.21% | 5.1만 |
|---|
| 2026.03.11 | ₩96,424 | ₩96,518 | ₩96,330 | ₩96,438 | +0.01% | 2.1만 |
|---|
| 2026.03.10 | ₩96,572 | ₩96,733 | ₩96,478 | ₩96,491 | -0.08% | 5만 |
|---|
| 2026.03.09 | ₩96,665 | ₩96,665 | ₩96,451 | ₩96,464 | -0.21% | 8.6만 |
|---|
| 2026.03.06 | ₩95,968 | ₩96,531 | ₩95,861 | ₩96,464 | +0.52% | 9.8만 |
|---|
| 2026.03.05 | ₩96,008 | ₩96,062 | ₩95,526 | ₩95,901 | -0.11% | 11.9만 |
|---|
| 2026.03.04 | ₩95,700 | ₩96,116 | ₩95,700 | ₩96,008 | +0.32% | 4.3만 |
|---|
| 2026.03.03 | ₩95,512 | ₩95,928 | ₩95,271 | ₩95,807 | +0.31% | 5.3만 |
|---|
| 2026.03.02 | ₩96,035 | ₩96,035 | ₩95,526 | ₩95,780 | -0.27% | 3.8만 |
|---|
| 2026.02.27 | ₩95,861 | ₩96,156 | ₩95,861 | ₩96,035 | +0.18% | 7.7만 |
|---|
| 2026.02.26 | ₩95,727 | ₩95,767 | ₩95,539 | ₩95,754 | +0.03% | 6.5만 |
|---|
| 2026.02.25 | ₩95,673 | ₩95,807 | ₩95,606 | ₩95,740 | +0.07% | 9.1만 |
|---|
| 2026.02.24 | ₩95,512 | ₩95,700 | ₩95,512 | ₩95,606 | +0.10% | 26.4만 |
|---|
| 2026.02.23 | ₩95,834 | ₩95,915 | ₩95,713 | ₩95,727 | -0.11% | 8.8만 |
|---|
| 2026.02.20 | ₩95,727 | ₩95,888 | ₩95,620 | ₩95,848 | +0.13% | 9.3만 |
|---|
| 2026.02.19 | ₩95,687 | ₩95,861 | ₩95,620 | ₩95,767 | +0.08% | 8.2만 |
|---|
| 2026.02.18 | ₩95,861 | ₩95,955 | ₩95,687 | ₩95,727 | -0.14% | 25.1만 |
|---|
| 2026.02.17 | ₩95,807 | ₩96,102 | ₩95,713 | ₩96,089 | +0.29% | 2.4만 |
|---|
| 2026.02.13 | ₩96,250 | ₩96,357 | ₩96,116 | ₩96,236 | -0.01% | 1.8만 |
|---|
| 2026.02.12 | ₩96,518 | ₩96,598 | ₩96,102 | ₩96,263 | -0.26% | 4만 |
|---|
| 2026.02.11 | ₩96,531 | ₩96,679 | ₩96,223 | ₩96,518 | -0.01% | 4.7만 |
|---|
| 2026.02.10 | ₩96,800 | ₩96,867 | ₩96,639 | ₩96,639 | -0.17% | 2.4만 |
|---|
| 2026.02.09 | ₩96,491 | ₩96,652 | ₩96,451 | ₩96,639 | +0.15% | 16.3만 |
|---|
| 2026.02.06 | ₩96,022 | ₩96,183 | ₩95,968 | ₩95,968 | -0.06% | 8.6만 |
|---|
| 2026.02.05 | ₩95,901 | ₩95,982 | ₩95,700 | ₩95,713 | -0.20% | 5.1만 |
|---|
| 2026.02.04 | ₩95,995 | ₩95,995 | ₩95,780 | ₩95,901 | -0.10% | 16.8만 |
|---|
| 2026.02.03 | ₩95,874 | ₩96,116 | ₩95,874 | ₩96,089 | +0.22% | 3.4만 |
|---|
| 2026.02.02 | ₩95,888 | ₩96,062 | ₩95,660 | ₩95,821 | -0.07% | 3.3만 |
|---|
| 2026.01.30 | ₩96,826 | ₩96,947 | ₩96,223 | ₩96,263 | -0.58% | 14.9만 |
|---|
| 2026.01.29 | ₩97,001 | ₩97,175 | ₩96,518 | ₩97,148 | +0.15% | 6.5만 |
|---|
| 2026.01.28 | ₩96,692 | ₩96,813 | ₩96,303 | ₩96,612 | -0.08% | 7.7만 |
|---|
| 2026.01.27 | ₩95,995 | ₩96,639 | ₩95,995 | ₩96,491 | +0.52% | 9.9만 |
|---|
| 2026.01.26 | ₩95,713 | ₩95,821 | ₩95,526 | ₩95,579 | -0.14% | 5.1만 |
|---|
| 2026.01.23 | ₩95,217 | ₩95,700 | ₩95,164 | ₩95,687 | +0.49% | 5.4만 |
|---|
| 2026.01.22 | ₩94,949 | ₩95,070 | ₩94,828 | ₩95,043 | +0.10% | 2.9만 |
|---|
| 2026.01.21 | ₩94,949 | ₩95,043 | ₩94,694 | ₩94,748 | -0.21% | 5.8만 |
|---|
| 2026.01.20 | ₩94,694 | ₩94,815 | ₩94,641 | ₩94,761 | +0.07% | 8.7만 |
|---|
| 2026.01.16 | ₩94,185 | ₩94,252 | ₩94,051 | ₩94,131 | -0.06% | 1.6만 |
|---|
| 2026.01.15 | ₩94,225 | ₩94,292 | ₩94,131 | ₩94,198 | -0.03% | 1.8만 |
|---|
| 2026.01.14 | ₩94,399 | ₩94,453 | ₩94,346 | ₩94,346 | -0.06% | 2.9만 |
|---|
| 2026.01.13 | ₩94,413 | ₩94,413 | ₩94,238 | ₩94,332 | -0.09% | 2.5만 |
|---|
| 2026.01.12 | ₩94,319 | ₩94,453 | ₩94,292 | ₩94,359 | +0.04% | 3.1만 |
|---|
| 2026.01.09 | ₩94,346 | ₩94,440 | ₩94,131 | ₩94,131 | -0.23% | 29.9만 |
|---|
| 2026.01.08 | ₩94,560 | ₩94,627 | ₩94,480 | ₩94,587 | +0.03% | 2.7만 |
|---|
| 2026.01.07 | ₩95,056 | ₩95,056 | ₩94,600 | ₩94,600 | -0.48% | 9만 |
|---|
| 2026.01.06 | ₩95,217 | ₩95,244 | ₩94,963 | ₩94,976 | -0.25% | 29.6만 |
|---|
| 2026.01.05 | ₩95,030 | ₩95,325 | ₩95,016 | ₩95,244 | +0.23% | 8만 |
|---|
| 2026.01.02 | ₩95,351 | ₩95,459 | ₩95,338 | ₩95,392 | +0.04% | 2만 |
|---|
| 2025.12.31 | ₩95,566 | ₩95,566 | ₩95,445 | ₩95,445 | -0.13% | 1.2만 |
|---|
| 2025.12.30 | ₩95,687 | ₩95,780 | ₩95,606 | ₩95,660 | -0.03% | 2.7만 |
|---|
| 2025.12.29 | ₩95,794 | ₩95,901 | ₩95,700 | ₩95,700 | -0.10% | 2.3만 |
|---|
| 2025.12.26 | ₩95,982 | ₩96,049 | ₩95,848 | ₩95,888 | -0.10% | 1.5만 |
|---|
| 2025.12.24 | ₩95,848 | ₩95,901 | ₩95,807 | ₩95,834 | -0.01% | 1.9만 |
|---|
| 2025.12.23 | ₩95,579 | ₩95,727 | ₩95,526 | ₩95,700 | +0.13% | 5.6만 |
|---|
| 2025.12.22 | ₩95,338 | ₩95,432 | ₩95,284 | ₩95,298 | -0.04% | 11.8만 |
|---|
| 2025.12.19 | ₩95,231 | ₩95,271 | ₩94,949 | ₩94,949 | -0.30% | 1.6만 |
|---|
| 2025.12.18 | ₩95,097 | ₩95,271 | ₩95,097 | ₩95,110 | +0.01% | 1.2만 |
|---|
| 2025.12.17 | ₩95,083 | ₩95,217 | ₩94,989 | ₩95,083 | 0.00% | 1.8만 |
|---|
| 2025.12.16 | ₩95,392 | ₩95,432 | ₩95,231 | ₩95,244 | -0.15% | 3.1만 |
|---|
| 2025.12.15 | ₩95,150 | ₩95,244 | ₩95,056 | ₩95,177 | +0.03% | 2만 |
|---|
| 2025.12.12 | ₩95,258 | ₩95,258 | ₩95,016 | ₩95,164 | -0.10% | 1.9만 |
|---|
| 2025.12.11 | ₩95,190 | ₩95,244 | ₩95,110 | ₩95,150 | -0.04% | 2.4만 |
|---|
| 2025.12.10 | ₩94,547 | ₩95,043 | ₩94,533 | ₩95,003 | +0.48% | 2.1만 |
|---|
| 2025.12.09 | ₩94,694 | ₩94,775 | ₩94,560 | ₩94,627 | -0.07% | 3.1만 |
|---|
| 2025.12.08 | ₩94,963 | ₩94,963 | ₩94,560 | ₩94,587 | -0.40% | 2.1만 |
|---|
| 2025.12.05 | ₩94,319 | ₩94,775 | ₩94,319 | ₩94,761 | +0.47% | 4만 |
|---|
| 2025.12.04 | ₩93,903 | ₩94,037 | ₩93,876 | ₩93,903 | 0.00% | 2.4만 |
|---|
| 2025.12.03 | ₩93,850 | ₩93,970 | ₩93,783 | ₩93,917 | +0.07% | 8.2천 |
|---|
| 2025.12.02 | ₩93,595 | ₩93,769 | ₩93,595 | ₩93,756 | +0.17% | 9.9천 |
|---|
| 2025.12.01 | ₩93,823 | ₩93,836 | ₩93,595 | ₩93,608 | -0.23% | 2.9만 |
|---|
| 2025.11.28 | ₩93,635 | ₩93,970 | ₩93,635 | ₩93,742 | +0.11% | 2.1만 |
|---|
| 2025.11.26 | ₩92,951 | ₩93,327 | ₩92,951 | ₩93,286 | +0.36% | 1.2만 |
|---|
| 2025.11.25 | ₩92,790 | ₩92,965 | ₩92,790 | ₩92,911 | +0.13% | 1.5만 |
|---|
| 2025.11.24 | ₩92,884 | ₩92,938 | ₩92,844 | ₩92,871 | -0.01% | 8.7천 |
|---|
| 2025.11.21 | ₩92,898 | ₩92,991 | ₩92,777 | ₩92,978 | +0.09% | 1.4만 |
|---|
| 2025.11.20 | ₩93,206 | ₩93,273 | ₩92,884 | ₩92,938 | -0.29% | 5.5만 |
|---|
| 2025.11.19 | ₩93,461 | ₩93,461 | ₩93,166 | ₩93,166 | -0.32% | 1.2만 |
|---|
| 2025.11.18 | ₩93,461 | ₩93,742 | ₩93,447 | ₩93,689 | +0.24% | 1.4만 |
|---|
| 2025.11.17 | ₩93,353 | ₩93,353 | ₩93,193 | ₩93,246 | -0.11% | 4.9천 |
|---|
| 2025.11.14 | ₩93,434 | ₩93,447 | ₩93,353 | ₩93,394 | -0.04% | 2.8만 |
|---|
| 2025.11.13 | ₩93,514 | ₩93,595 | ₩93,327 | ₩93,367 | -0.16% | 3.4만 |
|---|
| 2025.11.12 | ₩93,488 | ₩93,622 | ₩93,488 | ₩93,568 | +0.09% | 1.9만 |
|---|
| 2025.11.11 | ₩93,488 | ₩93,555 | ₩93,488 | ₩93,501 | +0.01% | 1.6만 |
|---|
| 2025.11.10 | ₩93,447 | ₩93,474 | ₩93,380 | ₩93,474 | +0.03% | 5.7천 |
|---|
| 2025.11.07 | ₩93,166 | ₩93,394 | ₩93,032 | ₩93,394 | +0.24% | 2.2만 |
|---|
| 2025.11.06 | ₩92,857 | ₩92,871 | ₩92,670 | ₩92,857 | 0.00% | 1.1만 |
|---|
| 2025.11.05 | ₩92,670 | ₩92,884 | ₩92,629 | ₩92,884 | +0.23% | 1.2만 |
|---|
| 2025.11.04 | ₩93,032 | ₩93,045 | ₩92,898 | ₩92,951 | -0.09% | 1.5만 |
|---|
| 2025.11.03 | ₩93,152 | ₩93,260 | ₩93,112 | ₩93,260 | +0.12% | 1.5만 |
|---|
| 2025.10.31 | ₩93,394 | ₩93,555 | ₩93,394 | ₩93,434 | +0.04% | 1.2만 |
|---|
| 2025.10.30 | ₩93,622 | ₩93,850 | ₩93,581 | ₩93,702 | +0.09% | 3만 |
|---|
| 2025.10.29 | ₩94,091 | ₩94,332 | ₩93,917 | ₩93,917 | -0.19% | 2.9만 |
|---|
| 2025.10.28 | ₩93,581 | ₩94,010 | ₩93,581 | ₩93,984 | +0.43% | 3.9만 |
|---|
| 2025.10.27 | ₩93,648 | ₩93,648 | ₩93,541 | ₩93,608 | -0.04% | 9.2만 |
|---|
| 2025.10.24 | ₩93,488 | ₩93,608 | ₩93,353 | ₩93,595 | +0.11% | 4.4만 |
|---|
| 2025.10.23 | ₩93,689 | ₩93,702 | ₩93,581 | ₩93,689 | 0.00% | 7.4천 |
|---|
| 2025.10.22 | ₩93,434 | ₩93,729 | ₩93,434 | ₩93,662 | +0.24% | 12.7만 |
|---|
| 2025.10.21 | ₩93,367 | ₩93,488 | ₩93,367 | ₩93,488 | +0.13% | 5.6천 |
|---|
| 2025.10.20 | ₩93,367 | ₩93,421 | ₩93,340 | ₩93,367 | 0.00% | 4.9만 |
|---|
| 2025.10.17 | ₩93,367 | ₩93,568 | ₩93,273 | ₩93,555 | +0.20% | 3.5만 |
|---|
| 2025.10.16 | ₩93,300 | ₩93,353 | ₩93,219 | ₩93,286 | -0.01% | 1.9만 |
|---|
| 2025.10.15 | ₩93,286 | ₩93,340 | ₩93,233 | ₩93,273 | -0.01% | 9천 |
|---|
| 2025.10.14 | ₩93,219 | ₩93,380 | ₩93,206 | ₩93,300 | +0.09% | 1.1만 |
|---|
| 2025.10.13 | ₩93,474 | ₩93,595 | ₩93,327 | ₩93,327 | -0.16% | 1.6만 |
|---|
| 2025.10.10 | ₩93,622 | ₩93,662 | ₩93,528 | ₩93,595 | -0.03% | 1.2만 |
|---|