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 | ₩91,758 | ₩91,972 | ₩91,758 | ₩91,865 | +0.12% | 2.2만 |
| 2026.10.08 | ₩91,838 | ₩92,160 | ₩91,838 | ₩92,147 | +0.34% | 2.7만 |
| 2026.10.07 | ₩91,865 | ₩92,093 | ₩91,865 | ₩91,905 | +0.04% | 1.5만 |
| 2026.10.06 | ₩92,093 | ₩92,241 | ₩92,012 | ₩92,187 | +0.10% | 4.9만 |
| 2026.10.05 | ₩91,892 | ₩92,093 | ₩91,892 | ₩91,892 | 0.00% | 1.4만 |
| 2026.10.02 | ₩92,120 | ₩92,133 | ₩91,905 | ₩91,932 | -0.20% | 1.3만 |
| 2026.10.01 | ₩91,919 | ₩92,147 | ₩91,811 | ₩92,066 | +0.16% | 2.1만 |
| 2026.09.30 | ₩92,469 | ₩92,469 | ₩92,066 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,093 |
| -0.41% |
| 2.2만 |
| 2026.09.29 | ₩92,348 | ₩92,401 | ₩92,294 | ₩92,388 | +0.04% | 8.2천 |
|---|
| 2026.09.28 | ₩92,469 | ₩92,576 | ₩92,415 | ₩92,415 | -0.06% | 2.5만 |
|---|
| 2026.09.25 | ₩92,629 | ₩92,844 | ₩92,603 | ₩92,656 | +0.03% | 3.1만 |
|---|
| 2026.09.24 | ₩92,750 | ₩92,884 | ₩92,589 | ₩92,670 | -0.09% | 1.2만 |
|---|
| 2026.09.23 | ₩92,925 | ₩92,965 | ₩92,817 | ₩92,911 | -0.01% | 1.2만 |
|---|
| 2026.09.22 | ₩93,246 | ₩93,273 | ₩93,059 | ₩93,139 | -0.12% | 1.8만 |
|---|
| 2026.09.21 | ₩93,555 | ₩93,635 | ₩93,327 | ₩93,354 | -0.22% | 4.5만 |
|---|
| 2026.09.18 | ₩93,515 | ₩93,649 | ₩93,515 | ₩93,622 | +0.11% | 6.9천 |
|---|
| 2026.09.17 | ₩93,716 | ₩93,770 | ₩93,582 | ₩93,635 | -0.09% | 1.4만 |
|---|
| 2026.09.16 | ₩94,065 | ₩94,239 | ₩93,635 | ₩93,635 | -0.46% | 19.3만 |
|---|
| 2026.09.15 | ₩94,320 | ₩94,320 | ₩94,199 | ₩94,266 | -0.06% | 2.4만 |
|---|
| 2026.09.14 | ₩94,266 | ₩94,346 | ₩94,145 | ₩94,320 | +0.06% | 1.5만 |
|---|
| 2026.09.11 | ₩94,561 | ₩94,615 | ₩94,494 | ₩94,588 | +0.03% | 5.1만 |
|---|
| 2026.09.10 | ₩94,856 | ₩95,057 | ₩94,762 | ₩94,789 | -0.07% | 5.3만 |
|---|
| 2026.09.09 | ₩95,151 | ₩95,151 | ₩94,816 | ₩94,883 | -0.28% | 2.3만 |
|---|
| 2026.09.08 | ₩95,111 | ₩95,299 | ₩95,004 | ₩95,111 | 0.00% | 2.4만 |
|---|
| 2026.09.04 | ₩94,708 | ₩94,816 | ₩94,548 | ₩94,802 | +0.10% | 4.6만 |
|---|
| 2026.09.03 | ₩95,205 | ₩95,258 | ₩94,869 | ₩95,044 | -0.17% | 2.9만 |
|---|
| 2026.09.02 | ₩94,320 | ₩94,869 | ₩94,226 | ₩94,856 | +0.57% | 4.8만 |
|---|
| 2026.09.01 | ₩94,615 | ₩94,615 | ₩94,306 | ₩94,373 | -0.26% | 1.1만 |
|---|
| 2026.08.31 | ₩94,480 | ₩94,722 | ₩94,480 | ₩94,722 | +0.26% | 2.3만 |
|---|
| 2026.08.28 | ₩94,695 | ₩94,695 | ₩94,293 | ₩94,387 | -0.33% | 3.4만 |
|---|
| 2026.08.27 | ₩94,682 | ₩94,722 | ₩94,588 | ₩94,655 | -0.03% | 1.5만 |
|---|
| 2026.08.26 | ₩94,507 | ₩94,588 | ₩94,346 | ₩94,507 | 0.00% | 11.5만 |
|---|
| 2026.08.25 | ₩94,601 | ₩94,735 | ₩94,601 | ₩94,735 | +0.14% | 4천 |
|---|
| 2026.08.24 | ₩94,789 | ₩94,789 | ₩94,548 | ₩94,601 | -0.20% | 2.8만 |
|---|
| 2026.08.21 | ₩95,285 | ₩95,366 | ₩95,097 | ₩95,138 | -0.15% | 6.5천 |
|---|
| 2026.08.20 | ₩95,165 | ₩95,165 | ₩94,977 | ₩94,977 | -0.20% | 4.2천 |
|---|
| 2026.08.19 | ₩94,722 | ₩94,910 | ₩94,668 | ₩94,843 | +0.13% | 4.5만 |
|---|
| 2026.08.18 | ₩94,534 | ₩94,534 | ₩94,266 | ₩94,320 | -0.23% | 1.3만 |
|---|
| 2026.08.17 | ₩94,561 | ₩94,588 | ₩94,454 | ₩94,467 | -0.10% | 3.1천 |
|---|
| 2026.08.14 | ₩94,440 | ₩94,534 | ₩94,239 | ₩94,400 | -0.04% | 3.9만 |
|---|
| 2026.08.13 | ₩94,051 | ₩94,078 | ₩93,971 | ₩94,078 | +0.03% | 1.4만 |
|---|
| 2026.08.12 | ₩94,199 | ₩94,212 | ₩93,971 | ₩93,984 | -0.23% | 7.4천 |
|---|
| 2026.08.11 | ₩94,024 | ₩94,172 | ₩94,011 | ₩94,145 | +0.13% | 4만 |
|---|
| 2026.08.10 | ₩93,957 | ₩94,091 | ₩93,957 | ₩94,038 | +0.09% | 2.2만 |
|---|
| 2026.08.07 | ₩93,931 | ₩94,065 | ₩93,931 | ₩93,971 | +0.04% | 1.6만 |
|---|
| 2026.08.06 | ₩93,729 | ₩93,729 | ₩93,421 | ₩93,488 | -0.26% | 5.1천 |
|---|
| 2026.08.05 | ₩93,340 | ₩93,555 | ₩93,340 | ₩93,461 | +0.13% | 1.4만 |
|---|
| 2026.08.04 | ₩93,112 | ₩93,220 | ₩93,072 | ₩93,072 | -0.04% | 9.2천 |
|---|
| 2026.08.03 | ₩93,166 | ₩93,394 | ₩93,166 | ₩93,273 | +0.12% | 3.1만 |
|---|
| 2026.07.31 | ₩93,475 | ₩93,555 | ₩93,099 | ₩93,542 | +0.07% | 1.8만 |
|---|
| 2026.07.30 | ₩93,314 | ₩93,689 | ₩93,314 | ₩93,488 | +0.19% | 2.9만 |
|---|
| 2026.07.29 | ₩92,965 | ₩93,448 | ₩92,965 | ₩93,260 | +0.32% | 6.3만 |
|---|
| 2026.07.28 | ₩92,898 | ₩93,032 | ₩92,884 | ₩92,884 | -0.01% | 4.8천 |
|---|
| 2026.07.27 | ₩92,844 | ₩92,884 | ₩92,737 | ₩92,764 | -0.09% | 4.3천 |
|---|
| 2026.07.24 | ₩92,965 | ₩93,059 | ₩92,871 | ₩92,871 | -0.10% | 1.5만 |
|---|
| 2026.07.23 | ₩93,032 | ₩93,099 | ₩92,951 | ₩93,005 | -0.03% | 1.9만 |
|---|
| 2026.07.22 | ₩92,992 | ₩93,086 | ₩92,965 | ₩92,992 | 0.00% | 6.6만 |
|---|
| 2026.07.21 | ₩93,126 | ₩93,139 | ₩92,844 | ₩92,858 | -0.29% | 15.8만 |
|---|
| 2026.07.20 | ₩93,394 | ₩93,394 | ₩93,233 | ₩93,246 | -0.16% | 2.5만 |
|---|
| 2026.07.17 | ₩93,515 | ₩93,609 | ₩93,515 | ₩93,609 | +0.10% | 2.9만 |
|---|
| 2026.07.16 | ₩93,528 | ₩93,555 | ₩93,233 | ₩93,340 | -0.20% | 7만 |
|---|
| 2026.07.15 | ₩93,193 | ₩93,421 | ₩93,179 | ₩93,314 | +0.13% | 3.3만 |
|---|
| 2026.07.14 | ₩93,193 | ₩93,260 | ₩93,099 | ₩93,139 | -0.06% | 3.1만 |
|---|
| 2026.07.13 | ₩92,737 | ₩92,737 | ₩92,536 | ₩92,603 | -0.14% | 12만 |
|---|
| 2026.07.10 | ₩92,589 | ₩92,871 | ₩92,549 | ₩92,603 | +0.01% | 1.1만 |
|---|
| 2026.07.09 | ₩92,549 | ₩92,589 | ₩92,509 | ₩92,522 | -0.03% | 1.7만 |
|---|
| 2026.07.08 | ₩92,509 | ₩92,589 | ₩92,361 | ₩92,549 | +0.04% | 1.8만 |
|---|
| 2026.07.07 | ₩92,361 | ₩92,509 | ₩92,348 | ₩92,428 | +0.07% | 4.6만 |
|---|
| 2026.07.06 | ₩92,267 | ₩92,334 | ₩92,160 | ₩92,321 | +0.06% | 1만 |
|---|
| 2026.07.02 | ₩92,455 | ₩92,589 | ₩92,442 | ₩92,562 | +0.12% | 8.8만 |
|---|
| 2026.07.01 | ₩92,254 | ₩92,348 | ₩92,227 | ₩92,227 | -0.03% | 5.2천 |
|---|
| 2026.06.30 | ₩92,187 | ₩92,455 | ₩92,173 | ₩92,455 | +0.29% | 1.1만 |
|---|
| 2026.06.29 | ₩92,294 | ₩92,401 | ₩92,241 | ₩92,334 | +0.04% | 1.5만 |
|---|
| 2026.06.26 | ₩92,482 | ₩92,509 | ₩92,361 | ₩92,455 | -0.03% | 5.2천 |
|---|
| 2026.06.25 | ₩92,214 | ₩92,469 | ₩92,214 | ₩92,401 | +0.20% | 2만 |
|---|
| 2026.06.24 | ₩92,093 | ₩92,214 | ₩92,066 | ₩92,147 | +0.06% | 3.3만 |
|---|
| 2026.06.23 | ₩92,455 | ₩92,455 | ₩92,254 | ₩92,281 | -0.19% | 2.3만 |
|---|
| 2026.06.22 | ₩92,469 | ₩92,710 | ₩92,428 | ₩92,643 | +0.19% | 11.8만 |
|---|
| 2026.06.18 | ₩92,804 | ₩92,911 | ₩92,683 | ₩92,750 | -0.06% | 1.9만 |
|---|
| 2026.06.17 | ₩93,555 | ₩93,595 | ₩92,817 | ₩92,831 | -0.77% | 3.5만 |
|---|
| 2026.06.16 | ₩93,555 | ₩93,756 | ₩93,555 | ₩93,649 | +0.10% | 2만 |
|---|
| 2026.06.15 | ₩93,756 | ₩93,770 | ₩93,649 | ₩93,676 | -0.09% | 1.3만 |
|---|
| 2026.06.12 | ₩93,783 | ₩93,850 | ₩93,756 | ₩93,756 | -0.03% | 3천 |
|---|
| 2026.06.11 | ₩93,689 | ₩93,917 | ₩93,488 | ₩93,904 | +0.23% | 6.8천 |
|---|
| 2026.06.10 | ₩94,091 | ₩94,091 | ₩94,011 | ₩94,011 | -0.09% | 4.5천 |
|---|
| 2026.06.09 | ₩94,065 | ₩94,065 | ₩93,944 | ₩93,957 | -0.11% | 1.3만 |
|---|
| 2026.06.08 | ₩94,065 | ₩94,065 | ₩93,904 | ₩93,931 | -0.14% | 7.5천 |
|---|
| 2026.06.05 | ₩94,185 | ₩94,185 | ₩93,971 | ₩93,971 | -0.23% | 1.1만 |
|---|
| 2026.06.04 | ₩94,346 | ₩94,360 | ₩94,239 | ₩94,239 | -0.11% | 5.4천 |
|---|
| 2026.06.03 | ₩94,507 | ₩94,507 | ₩94,306 | ₩94,320 | -0.20% | 7.8천 |
|---|
| 2026.06.02 | ₩94,749 | ₩94,789 | ₩94,708 | ₩94,708 | -0.04% | 5.8천 |
|---|
| 2026.06.01 | ₩94,776 | ₩94,776 | ₩94,641 | ₩94,695 | -0.08% | 1만 |
|---|
| 2026.05.29 | ₩94,869 | ₩95,124 | ₩94,869 | ₩95,057 | +0.20% | 9.6천 |
|---|
| 2026.05.28 | ₩94,695 | ₩95,138 | ₩94,695 | ₩95,071 | +0.40% | 1.1만 |
|---|
| 2026.05.27 | ₩94,722 | ₩94,789 | ₩94,722 | ₩94,749 | +0.03% | 2.8천 |
|---|
| 2026.05.26 | ₩94,950 | ₩94,963 | ₩94,869 | ₩94,896 | -0.06% | 4.2천 |
|---|
| 2026.05.22 | ₩94,977 | ₩94,977 | ₩94,829 | ₩94,856 | -0.13% | 2만 |
|---|
| 2026.05.21 | ₩95,084 | ₩95,191 | ₩95,004 | ₩95,097 | +0.01% | 7.4천 |
|---|
| 2026.05.20 | ₩95,232 | ₩95,379 | ₩95,218 | ₩95,352 | +0.13% | 2만 |
|---|
| 2026.05.19 | ₩95,178 | ₩95,352 | ₩95,178 | ₩95,299 | +0.13% | 8.2천 |
|---|
| 2026.05.18 | ₩95,379 | ₩95,393 | ₩95,325 | ₩95,393 | +0.01% | 8.1천 |
|---|
| 2026.05.15 | ₩95,232 | ₩95,433 | ₩95,232 | ₩95,299 | +0.07% | 9.5천 |
|---|
| 2026.05.14 | ₩95,540 | ₩95,580 | ₩95,433 | ₩95,500 | -0.04% | 1.2만 |
|---|
| 2026.05.13 | ₩95,674 | ₩95,701 | ₩95,607 | ₩95,621 | -0.06% | 5.6천 |
|---|
| 2026.05.12 | ₩95,607 | ₩95,701 | ₩95,540 | ₩95,674 | +0.07% | 1만 |
|---|
| 2026.05.11 | ₩95,875 | ₩96,036 | ₩95,808 | ₩95,808 | -0.07% | 9.3천 |
|---|
| 2026.05.08 | ₩95,714 | ₩95,849 | ₩95,634 | ₩95,795 | +0.08% | 2만 |
|---|
| 2026.05.07 | ₩96,184 | ₩96,184 | ₩95,983 | ₩95,983 | -0.21% | 1.6만 |
|---|
| 2026.05.06 | ₩96,278 | ₩96,291 | ₩96,090 | ₩96,157 | -0.13% | 1만 |
|---|
| 2026.05.05 | ₩96,251 | ₩96,305 | ₩96,197 | ₩96,238 | -0.01% | 1.2만 |
|---|
| 2026.05.04 | ₩96,291 | ₩96,345 | ₩96,251 | ₩96,291 | 0.00% | 9.2천 |
|---|
| 2026.05.01 | ₩96,653 | ₩96,694 | ₩96,412 | ₩96,412 | -0.25% | 1.3만 |
|---|
| 2026.04.30 | ₩95,902 | ₩96,506 | ₩95,902 | ₩96,492 | +0.62% | 1.9만 |
|---|
| 2026.04.29 | ₩95,755 | ₩95,862 | ₩95,661 | ₩95,808 | +0.06% | 5.5천 |
|---|
| 2026.04.28 | ₩95,849 | ₩95,929 | ₩95,768 | ₩95,782 | -0.07% | 6.4천 |
|---|
| 2026.04.27 | ₩96,358 | ₩96,358 | ₩96,130 | ₩96,130 | -0.24% | 1.5만 |
|---|
| 2026.04.24 | ₩95,688 | ₩95,929 | ₩95,674 | ₩95,889 | +0.21% | 1.7만 |
|---|
| 2026.04.23 | ₩95,795 | ₩95,875 | ₩95,553 | ₩95,701 | -0.10% | 1.3만 |
|---|
| 2026.04.22 | ₩95,902 | ₩95,996 | ₩95,849 | ₩95,849 | -0.06% | 7.1천 |
|---|
| 2026.04.21 | ₩96,023 | ₩96,103 | ₩95,822 | ₩95,849 | -0.18% | 2.6만 |
|---|
| 2026.04.20 | ₩95,741 | ₩96,103 | ₩95,741 | ₩96,010 | +0.28% | 2만 |
|---|
| 2026.04.17 | ₩95,902 | ₩95,996 | ₩95,674 | ₩95,674 | -0.24% | 2.7만 |
|---|
| 2026.04.16 | ₩95,527 | ₩95,688 | ₩95,527 | ₩95,594 | +0.07% | 1.5만 |
|---|
| 2026.04.15 | ₩95,178 | ₩95,460 | ₩95,165 | ₩95,406 | +0.24% | 3만 |
|---|
| 2026.04.14 | ₩95,312 | ₩95,393 | ₩95,124 | ₩95,151 | -0.17% | 6.2만 |
|---|
| 2026.04.13 | ₩94,722 | ₩95,044 | ₩94,722 | ₩95,017 | +0.31% | 4.2만 |
|---|
| 2026.04.10 | ₩94,937 | ₩94,937 | ₩94,682 | ₩94,682 | -0.27% | 6.6천 |
|---|
| 2026.04.09 | ₩94,816 | ₩94,910 | ₩94,735 | ₩94,856 | +0.04% | 1.9만 |
|---|
| 2026.04.08 | ₩94,615 | ₩94,668 | ₩94,494 | ₩94,655 | +0.04% | 1.3만 |
|---|
| 2026.04.07 | ₩94,145 | ₩94,333 | ₩94,132 | ₩94,293 | +0.16% | 7.6만 |
|---|
| 2026.04.06 | ₩94,266 | ₩94,266 | ₩94,105 | ₩94,159 | -0.11% | 2.4만 |
|---|
| 2026.04.02 | ₩94,159 | ₩94,172 | ₩94,078 | ₩94,118 | -0.04% | 1.6만 |
|---|
| 2026.04.01 | ₩94,333 | ₩94,440 | ₩94,266 | ₩94,333 | 0.00% | 8.4만 |
|---|
| 2026.03.31 | ₩94,145 | ₩94,252 | ₩93,890 | ₩94,212 | +0.07% | 14.5만 |
|---|
| 2026.03.30 | ₩94,172 | ₩94,226 | ₩94,024 | ₩94,172 | 0.00% | 11.1만 |
|---|
| 2026.03.27 | ₩94,507 | ₩94,601 | ₩94,333 | ₩94,427 | -0.09% | 12.7만 |
|---|
| 2026.03.26 | ₩94,735 | ₩94,776 | ₩94,548 | ₩94,561 | -0.18% | 3만 |
|---|
| 2026.03.25 | ₩95,111 | ₩95,138 | ₩94,776 | ₩94,816 | -0.31% | 16.5만 |
|---|
| 2026.03.24 | ₩95,406 | ₩95,433 | ₩95,138 | ₩95,272 | -0.14% | 3.6만 |
|---|
| 2026.03.23 | ₩95,607 | ₩95,916 | ₩95,500 | ₩95,594 | -0.01% | 5.9만 |
|---|
| 2026.03.20 | ₩95,634 | ₩95,661 | ₩95,379 | ₩95,621 | -0.01% | 2.6만 |
|---|
| 2026.03.19 | ₩95,460 | ₩95,661 | ₩95,446 | ₩95,460 | 0.00% | 7.4만 |
|---|
| 2026.03.18 | ₩95,567 | ₩95,741 | ₩95,513 | ₩95,513 | -0.06% | 2.5만 |
|---|
| 2026.03.17 | ₩95,755 | ₩95,768 | ₩95,607 | ₩95,728 | -0.03% | 1.8만 |
|---|
| 2026.03.16 | ₩95,902 | ₩96,010 | ₩95,782 | ₩95,849 | -0.06% | 2.6만 |
|---|
| 2026.03.13 | ₩95,701 | ₩95,795 | ₩95,406 | ₩95,500 | -0.21% | 4.7만 |
|---|
| 2026.03.12 | ₩96,358 | ₩96,358 | ₩96,157 | ₩96,157 | -0.21% | 5.1만 |
|---|
| 2026.03.11 | ₩96,452 | ₩96,546 | ₩96,358 | ₩96,466 | +0.01% | 2.1만 |
|---|
| 2026.03.10 | ₩96,600 | ₩96,761 | ₩96,506 | ₩96,519 | -0.08% | 5만 |
|---|
| 2026.03.09 | ₩96,694 | ₩96,694 | ₩96,479 | ₩96,492 | -0.21% | 8.6만 |
|---|
| 2026.03.06 | ₩95,996 | ₩96,559 | ₩95,889 | ₩96,492 | +0.52% | 9.8만 |
|---|
| 2026.03.05 | ₩96,036 | ₩96,090 | ₩95,553 | ₩95,929 | -0.11% | 11.9만 |
|---|
| 2026.03.04 | ₩95,728 | ₩96,144 | ₩95,728 | ₩96,036 | +0.32% | 4.3만 |
|---|
| 2026.03.03 | ₩95,540 | ₩95,956 | ₩95,299 | ₩95,835 | +0.31% | 5.3만 |
|---|
| 2026.03.02 | ₩96,063 | ₩96,063 | ₩95,553 | ₩95,808 | -0.27% | 3.8만 |
|---|
| 2026.02.27 | ₩95,889 | ₩96,184 | ₩95,889 | ₩96,063 | +0.18% | 7.7만 |
|---|
| 2026.02.26 | ₩95,755 | ₩95,795 | ₩95,567 | ₩95,782 | +0.03% | 6.5만 |
|---|
| 2026.02.25 | ₩95,701 | ₩95,835 | ₩95,634 | ₩95,768 | +0.07% | 9.1만 |
|---|
| 2026.02.24 | ₩95,540 | ₩95,728 | ₩95,540 | ₩95,634 | +0.10% | 26.4만 |
|---|
| 2026.02.23 | ₩95,862 | ₩95,942 | ₩95,741 | ₩95,755 | -0.11% | 8.8만 |
|---|
| 2026.02.20 | ₩95,755 | ₩95,916 | ₩95,647 | ₩95,875 | +0.13% | 9.3만 |
|---|
| 2026.02.19 | ₩95,714 | ₩95,889 | ₩95,647 | ₩95,795 | +0.08% | 8.2만 |
|---|
| 2026.02.18 | ₩95,889 | ₩95,983 | ₩95,714 | ₩95,755 | -0.14% | 25.1만 |
|---|
| 2026.02.17 | ₩95,835 | ₩96,130 | ₩95,741 | ₩96,117 | +0.29% | 2.4만 |
|---|
| 2026.02.13 | ₩96,278 | ₩96,385 | ₩96,144 | ₩96,264 | -0.01% | 1.8만 |
|---|
| 2026.02.12 | ₩96,546 | ₩96,627 | ₩96,130 | ₩96,291 | -0.26% | 4만 |
|---|
| 2026.02.11 | ₩96,559 | ₩96,707 | ₩96,251 | ₩96,546 | -0.01% | 4.7만 |
|---|
| 2026.02.10 | ₩96,828 | ₩96,895 | ₩96,667 | ₩96,667 | -0.17% | 2.4만 |
|---|
| 2026.02.09 | ₩96,519 | ₩96,680 | ₩96,479 | ₩96,667 | +0.15% | 16.3만 |
|---|
| 2026.02.06 | ₩96,050 | ₩96,211 | ₩95,996 | ₩95,996 | -0.06% | 8.6만 |
|---|
| 2026.02.05 | ₩95,929 | ₩96,010 | ₩95,728 | ₩95,741 | -0.20% | 5.1만 |
|---|
| 2026.02.04 | ₩96,023 | ₩96,023 | ₩95,808 | ₩95,929 | -0.10% | 16.8만 |
|---|
| 2026.02.03 | ₩95,902 | ₩96,144 | ₩95,902 | ₩96,117 | +0.22% | 3.4만 |
|---|
| 2026.02.02 | ₩95,916 | ₩96,090 | ₩95,688 | ₩95,849 | -0.07% | 3.3만 |
|---|
| 2026.01.30 | ₩96,855 | ₩96,975 | ₩96,251 | ₩96,291 | -0.58% | 14.9만 |
|---|
| 2026.01.29 | ₩97,029 | ₩97,203 | ₩96,546 | ₩97,176 | +0.15% | 6.5만 |
|---|
| 2026.01.28 | ₩96,720 | ₩96,841 | ₩96,331 | ₩96,640 | -0.08% | 7.7만 |
|---|
| 2026.01.27 | ₩96,023 | ₩96,667 | ₩96,023 | ₩96,519 | +0.52% | 9.9만 |
|---|
| 2026.01.26 | ₩95,741 | ₩95,849 | ₩95,553 | ₩95,607 | -0.14% | 5.1만 |
|---|
| 2026.01.23 | ₩95,245 | ₩95,728 | ₩95,191 | ₩95,714 | +0.49% | 5.4만 |
|---|
| 2026.01.22 | ₩94,977 | ₩95,097 | ₩94,856 | ₩95,071 | +0.10% | 2.9만 |
|---|
| 2026.01.21 | ₩94,977 | ₩95,071 | ₩94,722 | ₩94,776 | -0.21% | 5.8만 |
|---|
| 2026.01.20 | ₩94,722 | ₩94,843 | ₩94,668 | ₩94,789 | +0.07% | 8.7만 |
|---|
| 2026.01.16 | ₩94,212 | ₩94,279 | ₩94,078 | ₩94,159 | -0.06% | 1.6만 |
|---|
| 2026.01.15 | ₩94,252 | ₩94,320 | ₩94,159 | ₩94,226 | -0.03% | 1.8만 |
|---|
| 2026.01.14 | ₩94,427 | ₩94,480 | ₩94,373 | ₩94,373 | -0.06% | 2.9만 |
|---|
| 2026.01.13 | ₩94,440 | ₩94,440 | ₩94,266 | ₩94,360 | -0.09% | 2.5만 |
|---|
| 2026.01.12 | ₩94,346 | ₩94,480 | ₩94,320 | ₩94,387 | +0.04% | 3.1만 |
|---|
| 2026.01.09 | ₩94,373 | ₩94,467 | ₩94,159 | ₩94,159 | -0.23% | 29.9만 |
|---|
| 2026.01.08 | ₩94,588 | ₩94,655 | ₩94,507 | ₩94,615 | +0.03% | 2.7만 |
|---|
| 2026.01.07 | ₩95,084 | ₩95,084 | ₩94,628 | ₩94,628 | -0.48% | 9만 |
|---|
| 2026.01.06 | ₩95,245 | ₩95,272 | ₩94,990 | ₩95,004 | -0.25% | 29.6만 |
|---|
| 2026.01.05 | ₩95,057 | ₩95,352 | ₩95,044 | ₩95,272 | +0.23% | 8만 |
|---|
| 2026.01.02 | ₩95,379 | ₩95,486 | ₩95,366 | ₩95,419 | +0.04% | 2만 |
|---|
| 2025.12.31 | ₩95,594 | ₩95,594 | ₩95,473 | ₩95,473 | -0.13% | 1.2만 |
|---|
| 2025.12.30 | ₩95,714 | ₩95,808 | ₩95,634 | ₩95,688 | -0.03% | 2.7만 |
|---|
| 2025.12.29 | ₩95,822 | ₩95,929 | ₩95,728 | ₩95,728 | -0.10% | 2.3만 |
|---|
| 2025.12.26 | ₩96,010 | ₩96,077 | ₩95,875 | ₩95,916 | -0.10% | 1.5만 |
|---|
| 2025.12.24 | ₩95,875 | ₩95,929 | ₩95,835 | ₩95,862 | -0.01% | 1.9만 |
|---|
| 2025.12.23 | ₩95,607 | ₩95,755 | ₩95,553 | ₩95,728 | +0.13% | 5.6만 |
|---|
| 2025.12.22 | ₩95,366 | ₩95,460 | ₩95,312 | ₩95,325 | -0.04% | 11.8만 |
|---|
| 2025.12.19 | ₩95,258 | ₩95,299 | ₩94,977 | ₩94,977 | -0.30% | 1.6만 |
|---|
| 2025.12.18 | ₩95,124 | ₩95,299 | ₩95,124 | ₩95,138 | +0.01% | 1.2만 |
|---|
| 2025.12.17 | ₩95,111 | ₩95,245 | ₩95,017 | ₩95,111 | 0.00% | 1.8만 |
|---|
| 2025.12.16 | ₩95,419 | ₩95,460 | ₩95,258 | ₩95,272 | -0.15% | 3.1만 |
|---|
| 2025.12.15 | ₩95,178 | ₩95,272 | ₩95,084 | ₩95,205 | +0.03% | 2만 |
|---|
| 2025.12.12 | ₩95,285 | ₩95,285 | ₩95,044 | ₩95,191 | -0.10% | 1.9만 |
|---|
| 2025.12.11 | ₩95,218 | ₩95,272 | ₩95,138 | ₩95,178 | -0.04% | 2.4만 |
|---|
| 2025.12.10 | ₩94,574 | ₩95,071 | ₩94,561 | ₩95,030 | +0.48% | 2.1만 |
|---|
| 2025.12.09 | ₩94,722 | ₩94,802 | ₩94,588 | ₩94,655 | -0.07% | 3.1만 |
|---|
| 2025.12.08 | ₩94,990 | ₩94,990 | ₩94,588 | ₩94,615 | -0.40% | 2.1만 |
|---|
| 2025.12.05 | ₩94,346 | ₩94,802 | ₩94,346 | ₩94,789 | +0.47% | 4만 |
|---|
| 2025.12.04 | ₩93,931 | ₩94,065 | ₩93,904 | ₩93,931 | 0.00% | 2.4만 |
|---|
| 2025.12.03 | ₩93,877 | ₩93,998 | ₩93,810 | ₩93,944 | +0.07% | 8.2천 |
|---|
| 2025.12.02 | ₩93,622 | ₩93,796 | ₩93,622 | ₩93,783 | +0.17% | 9.9천 |
|---|
| 2025.12.01 | ₩93,850 | ₩93,863 | ₩93,622 | ₩93,635 | -0.23% | 2.9만 |
|---|
| 2025.11.28 | ₩93,662 | ₩93,998 | ₩93,662 | ₩93,770 | +0.11% | 2.1만 |
|---|
| 2025.11.26 | ₩92,978 | ₩93,354 | ₩92,978 | ₩93,314 | +0.36% | 1.2만 |
|---|
| 2025.11.25 | ₩92,817 | ₩92,992 | ₩92,817 | ₩92,938 | +0.13% | 1.5만 |
|---|
| 2025.11.24 | ₩92,911 | ₩92,965 | ₩92,871 | ₩92,898 | -0.01% | 8.7천 |
|---|
| 2025.11.21 | ₩92,925 | ₩93,018 | ₩92,804 | ₩93,005 | +0.09% | 1.4만 |
|---|
| 2025.11.20 | ₩93,233 | ₩93,300 | ₩92,911 | ₩92,965 | -0.29% | 5.5만 |
|---|
| 2025.11.19 | ₩93,488 | ₩93,488 | ₩93,193 | ₩93,193 | -0.32% | 1.2만 |
|---|
| 2025.11.18 | ₩93,488 | ₩93,770 | ₩93,475 | ₩93,716 | +0.24% | 1.4만 |
|---|
| 2025.11.17 | ₩93,381 | ₩93,381 | ₩93,220 | ₩93,273 | -0.11% | 4.9천 |
|---|
| 2025.11.14 | ₩93,461 | ₩93,475 | ₩93,381 | ₩93,421 | -0.04% | 2.8만 |
|---|
| 2025.11.13 | ₩93,542 | ₩93,622 | ₩93,354 | ₩93,394 | -0.16% | 3.4만 |
|---|
| 2025.11.12 | ₩93,515 | ₩93,649 | ₩93,515 | ₩93,595 | +0.09% | 1.9만 |
|---|
| 2025.11.11 | ₩93,515 | ₩93,582 | ₩93,515 | ₩93,528 | +0.01% | 1.6만 |
|---|
| 2025.11.10 | ₩93,475 | ₩93,501 | ₩93,407 | ₩93,501 | +0.03% | 5.7천 |
|---|
| 2025.11.07 | ₩93,193 | ₩93,421 | ₩93,059 | ₩93,421 | +0.24% | 2.2만 |
|---|
| 2025.11.06 | ₩92,884 | ₩92,898 | ₩92,697 | ₩92,884 | 0.00% | 1.1만 |
|---|
| 2025.11.05 | ₩92,697 | ₩92,911 | ₩92,656 | ₩92,911 | +0.23% | 1.2만 |
|---|
| 2025.11.04 | ₩93,059 | ₩93,072 | ₩92,925 | ₩92,978 | -0.09% | 1.5만 |
|---|
| 2025.11.03 | ₩93,179 | ₩93,287 | ₩93,139 | ₩93,287 | +0.12% | 1.5만 |
|---|
| 2025.10.31 | ₩93,421 | ₩93,582 | ₩93,421 | ₩93,461 | +0.04% | 1.2만 |
|---|
| 2025.10.30 | ₩93,649 | ₩93,877 | ₩93,609 | ₩93,729 | +0.09% | 3만 |
|---|
| 2025.10.29 | ₩94,118 | ₩94,360 | ₩93,944 | ₩93,944 | -0.19% | 2.9만 |
|---|
| 2025.10.28 | ₩93,609 | ₩94,038 | ₩93,609 | ₩94,011 | +0.43% | 3.9만 |
|---|
| 2025.10.27 | ₩93,676 | ₩93,676 | ₩93,568 | ₩93,635 | -0.04% | 9.2만 |
|---|
| 2025.10.24 | ₩93,515 | ₩93,635 | ₩93,381 | ₩93,622 | +0.11% | 4.4만 |
|---|
| 2025.10.23 | ₩93,716 | ₩93,729 | ₩93,609 | ₩93,716 | 0.00% | 7.4천 |
|---|
| 2025.10.22 | ₩93,461 | ₩93,756 | ₩93,461 | ₩93,689 | +0.24% | 12.7만 |
|---|
| 2025.10.21 | ₩93,394 | ₩93,515 | ₩93,394 | ₩93,515 | +0.13% | 5.6천 |
|---|
| 2025.10.20 | ₩93,394 | ₩93,448 | ₩93,367 | ₩93,394 | 0.00% | 4.9만 |
|---|
| 2025.10.17 | ₩93,394 | ₩93,595 | ₩93,300 | ₩93,582 | +0.20% | 3.5만 |
|---|
| 2025.10.16 | ₩93,327 | ₩93,381 | ₩93,246 | ₩93,314 | -0.01% | 1.9만 |
|---|
| 2025.10.15 | ₩93,314 | ₩93,367 | ₩93,260 | ₩93,300 | -0.01% | 9천 |
|---|
| 2025.10.14 | ₩93,246 | ₩93,407 | ₩93,233 | ₩93,327 | +0.09% | 1.1만 |
|---|
| 2025.10.13 | ₩93,501 | ₩93,622 | ₩93,354 | ₩93,354 | -0.16% | 1.6만 |
|---|
| 2025.10.10 | ₩93,649 | ₩93,689 | ₩93,555 | ₩93,622 | -0.03% | 1.2만 |
|---|