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 | ₩91,865 | ₩92,214 | ₩91,731 | ₩91,838 | -0.03% | 12.6만 |
| 2026.09.28–2026.10.02 | ₩92,442 | ₩92,549 | ₩91,785 | ₩91,905 | -0.58% | 8.9만 |
| 2026.09.21–2026.09.25 | ₩93,528 | ₩93,608 | ₩92,562 | ₩92,629 | -0.96% | 11.7만 |
| 2026.09.14–2026.09.18 | ₩94,238 | ₩94,319 | ₩93,488 | ₩93,595 | -0.68% | 25.3만 |
| 2026.09.08–2026.09.11 | ₩95,083 | ₩95,271 | ₩94,466 | ₩94,560 | -0.55% | 15만 |
| 2026.08.31–2026.09.04 | ₩94,453 | ₩95,231 | ₩94,198 | ₩94,775 | +0.34% | 15.7만 |
| 2026.08.24–2026.08.28 | ₩94,761 | ₩94,761 | ₩94,265 | ₩94,359 | -0.42% | 19.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,338 |
| ₩94,238 |
| ₩95,110 |
| +0.61% |
| 7.2만 |
| 2026.08.10–2026.08.14 | ₩93,930 | ₩94,507 | ₩93,930 | ₩94,373 | +0.47% | 12.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩93,139 | ₩94,037 | ₩93,045 | ₩93,943 | +0.86% | 7.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩92,817 | ₩93,662 | ₩92,710 | ₩93,514 | +0.75% | 11.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩93,367 | ₩93,367 | ₩92,817 | ₩92,844 | -0.56% | 28.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩92,710 | ₩93,581 | ₩92,509 | ₩93,581 | +0.94% | 28.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩92,241 | ₩92,844 | ₩92,133 | ₩92,576 | +0.36% | 10.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩92,267 | ₩92,562 | ₩92,147 | ₩92,536 | +0.29% | 11.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩92,442 | ₩92,683 | ₩92,039 | ₩92,428 | -0.01% | 19.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩93,729 | ₩93,742 | ₩92,656 | ₩92,723 | -1.07% | 8.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩94,037 | ₩94,064 | ₩93,461 | ₩93,729 | -0.33% | 3.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩94,748 | ₩94,761 | ₩93,943 | ₩93,943 | -0.85% | 4만 |
|---|
| 2026.05.26–2026.05.29 | ₩94,922 | ₩95,110 | ₩94,668 | ₩95,030 | +0.11% | 2.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩95,351 | ₩95,365 | ₩94,802 | ₩94,828 | -0.55% | 6.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩95,848 | ₩96,008 | ₩95,204 | ₩95,271 | -0.60% | 4.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩96,263 | ₩96,317 | ₩95,606 | ₩95,767 | -0.52% | 6.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩96,330 | ₩96,665 | ₩95,633 | ₩96,384 | +0.06% | 5.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩95,713 | ₩96,075 | ₩95,526 | ₩95,861 | +0.15% | 8.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩94,694 | ₩95,968 | ₩94,694 | ₩95,646 | +1.01% | 17.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩94,238 | ₩94,909 | ₩94,078 | ₩94,654 | +0.44% | 13.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩94,145 | ₩94,413 | ₩93,863 | ₩94,091 | -0.06% | 35.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩95,579 | ₩95,888 | ₩94,305 | ₩94,399 | -1.23% | 41.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩95,874 | ₩95,982 | ₩95,351 | ₩95,593 | -0.29% | 16.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩96,665 | ₩96,733 | ₩95,378 | ₩95,472 | -1.23% | 25.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩96,035 | ₩96,531 | ₩95,271 | ₩96,464 | +0.45% | 35.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩95,834 | ₩96,156 | ₩95,512 | ₩96,035 | +0.21% | 58.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩95,807 | ₩96,102 | ₩95,620 | ₩95,848 | +0.04% | 44.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩96,491 | ₩96,867 | ₩96,102 | ₩96,236 | -0.26% | 29.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩95,888 | ₩96,183 | ₩95,660 | ₩95,968 | +0.08% | 37만 |
|---|
| 2026.01.26–2026.01.30 | ₩95,713 | ₩97,175 | ₩95,526 | ₩96,263 | +0.57% | 44.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩94,694 | ₩95,700 | ₩94,641 | ₩95,687 | +1.05% | 22.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩94,319 | ₩94,453 | ₩94,051 | ₩94,131 | -0.20% | 11.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩95,030 | ₩95,325 | ₩94,131 | ₩94,131 | -0.95% | 79.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩95,794 | ₩95,901 | ₩95,338 | ₩95,392 | -0.42% | 8.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩95,338 | ₩96,049 | ₩95,284 | ₩95,888 | +0.58% | 20.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩95,150 | ₩95,432 | ₩94,949 | ₩94,949 | -0.21% | 9.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩94,963 | ₩95,258 | ₩94,533 | ₩95,164 | +0.21% | 11.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩93,823 | ₩94,775 | ₩93,595 | ₩94,761 | +1.00% | 11.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩92,884 | ₩93,970 | ₩92,790 | ₩93,742 | +0.92% | 5.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩93,353 | ₩93,742 | ₩92,777 | ₩92,978 | -0.40% | 10만 |
|---|
| 2025.11.10–2025.11.14 | ₩93,447 | ₩93,622 | ₩93,327 | ₩93,394 | -0.06% | 10.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩93,152 | ₩93,394 | ₩92,629 | ₩93,394 | +0.26% | 7.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩93,648 | ₩94,332 | ₩93,394 | ₩93,434 | -0.23% | 20.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩93,367 | ₩93,729 | ₩93,340 | ₩93,595 | +0.24% | 23.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩93,474 | ₩93,595 | ₩93,206 | ₩93,555 | +0.09% | 9.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩93,622 | ₩93,662 | ₩93,528 | ₩93,595 | -0.03% | 1.2만 |
|---|