시장 데이터를 불러오는 중
전체 종목
Invesco CurrencyShares Euro Currency Trust 과거 주가
Invesco CurrencyShares Euro Currency Trust · FXE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco CurrencyShares Euro Currency Trust · FXE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩138,540 | ₩138,687 | ₩138,513 | ₩138,634 | +0.07% | 12.1만 |
| 2026.10.08 | ₩138,540 | ₩138,902 | ₩138,486 | ₩138,808 | +0.19% | 7.9만 |
| 2026.10.07 | ₩138,365 | ₩138,647 | ₩138,352 | ₩138,580 | +0.16% | 7.1만 |
| 2026.10.06 | ₩139,291 | ₩139,465 | ₩139,237 | ₩139,371 | +0.06% | 7만 |
| 2026.10.05 | ₩138,634 | ₩138,929 | ₩138,419 | ₩138,929 | +0.21% | 39만 |
| 2026.10.02 | ₩139,157 | ₩139,572 | ₩139,130 | ₩139,237 | +0.06% | 7.5만 |
| 2026.10.01 | ₩139,572 | ₩139,693 | ₩138,754 | ₩139,023 | -0.39% | 11.5만 |
| 2026.09.30 | ₩140,645 | ₩140,699 | ₩140,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,216 |
| -0.31% |
| 7.4만 |
| 2026.09.29 | ₩140,417 | ₩140,458 | ₩140,042 | ₩140,364 | -0.04% | 7.1만 |
|---|
| 2026.09.28 | ₩140,726 | ₩140,954 | ₩140,525 | ₩140,699 | -0.02% | 6.8만 |
|---|
| 2026.09.25 | ₩141,034 | ₩141,222 | ₩140,940 | ₩141,021 | -0.01% | 5.5만 |
|---|
| 2026.09.24 | ₩140,619 | ₩140,967 | ₩140,578 | ₩140,806 | +0.13% | 4.8만 |
|---|
| 2026.09.23 | ₩141,262 | ₩141,276 | ₩140,739 | ₩140,940 | -0.23% | 15.1만 |
|---|
| 2026.09.22 | ₩141,772 | ₩141,812 | ₩141,463 | ₩141,691 | -0.06% | 10만 |
|---|
| 2026.09.21 | ₩142,121 | ₩142,121 | ₩141,866 | ₩141,893 | -0.16% | 10.8만 |
|---|
| 2026.09.18 | ₩141,893 | ₩142,201 | ₩141,826 | ₩142,147 | +0.18% | 8만 |
|---|
| 2026.09.17 | ₩142,161 | ₩142,295 | ₩141,986 | ₩142,040 | -0.08% | 8.2만 |
|---|
| 2026.09.16 | ₩142,751 | ₩142,858 | ₩141,866 | ₩141,960 | -0.55% | 13.6만 |
|---|
| 2026.09.15 | ₩142,845 | ₩142,952 | ₩142,778 | ₩142,818 | -0.02% | 8.6만 |
|---|
| 2026.09.14 | ₩142,751 | ₩143,086 | ₩142,644 | ₩142,898 | +0.10% | 9.4만 |
|---|
| 2026.09.11 | ₩143,582 | ₩143,730 | ₩143,475 | ₩143,515 | -0.05% | 29.9만 |
|---|
| 2026.09.10 | ₩143,556 | ₩143,918 | ₩143,556 | ₩143,676 | +0.08% | 2.3만 |
|---|
| 2026.09.09 | ₩144,119 | ₩144,173 | ₩143,797 | ₩143,945 | -0.12% | 3.2만 |
|---|
| 2026.09.08 | ₩143,824 | ₩143,958 | ₩143,770 | ₩143,810 | -0.01% | 6.3만 |
|---|
| 2026.09.04 | ₩143,717 | ₩143,824 | ₩143,650 | ₩143,703 | -0.01% | 15.4만 |
|---|
| 2026.09.03 | ₩143,810 | ₩143,998 | ₩143,730 | ₩143,877 | +0.05% | 6.1만 |
|---|
| 2026.09.02 | ₩143,489 | ₩143,529 | ₩143,341 | ₩143,368 | -0.08% | 2.5만 |
|---|
| 2026.09.01 | ₩143,475 | ₩143,569 | ₩143,381 | ₩143,408 | -0.05% | 7.2만 |
|---|
| 2026.08.31 | ₩143,676 | ₩143,904 | ₩143,623 | ₩143,837 | +0.11% | 7.1만 |
|---|
| 2026.08.28 | ₩144,173 | ₩144,414 | ₩143,395 | ₩143,475 | -0.48% | 4.8만 |
|---|
| 2026.08.27 | ₩144,374 | ₩144,374 | ₩144,213 | ₩144,226 | -0.10% | 5.3만 |
|---|
| 2026.08.26 | ₩144,347 | ₩144,347 | ₩144,186 | ₩144,307 | -0.03% | 5만 |
|---|
| 2026.08.25 | ₩144,535 | ₩144,588 | ₩144,468 | ₩144,575 | +0.03% | 5.5만 |
|---|
| 2026.08.24 | ₩144,521 | ₩144,521 | ₩144,333 | ₩144,374 | -0.10% | 5.3만 |
|---|
| 2026.08.21 | ₩144,655 | ₩144,696 | ₩144,494 | ₩144,575 | -0.06% | 10.4만 |
|---|
| 2026.08.20 | ₩144,709 | ₩144,709 | ₩144,481 | ₩144,575 | -0.09% | 4만 |
|---|
| 2026.08.19 | ₩144,253 | ₩144,588 | ₩144,240 | ₩144,548 | +0.20% | 16.3만 |
|---|
| 2026.08.18 | ₩143,287 | ₩143,462 | ₩143,287 | ₩143,287 | 0.00% | 9.4만 |
|---|
| 2026.08.17 | ₩143,529 | ₩143,596 | ₩143,234 | ₩143,314 | -0.15% | 5.9만 |
|---|
| 2026.08.14 | ₩143,167 | ₩143,408 | ₩143,140 | ₩143,220 | +0.04% | 10.9만 |
|---|
| 2026.08.13 | ₩142,751 | ₩142,885 | ₩142,657 | ₩142,697 | -0.04% | 4.7만 |
|---|
| 2026.08.12 | ₩143,006 | ₩143,033 | ₩142,577 | ₩142,617 | -0.27% | 6.2만 |
|---|
| 2026.08.11 | ₩142,845 | ₩142,925 | ₩142,778 | ₩142,858 | +0.01% | 5.2만 |
|---|
| 2026.08.10 | ₩142,966 | ₩143,019 | ₩142,831 | ₩142,845 | -0.08% | 9.4만 |
|---|
| 2026.08.07 | ₩143,194 | ₩143,234 | ₩142,952 | ₩143,073 | -0.08% | 15.1만 |
|---|
| 2026.08.06 | ₩142,764 | ₩142,831 | ₩142,483 | ₩142,563 | -0.14% | 3.5만 |
|---|
| 2026.08.05 | ₩142,925 | ₩143,046 | ₩142,805 | ₩142,952 | +0.02% | 6.6만 |
|---|
| 2026.08.04 | ₩142,483 | ₩142,697 | ₩142,483 | ₩142,657 | +0.12% | 10.8만 |
|---|
| 2026.08.03 | ₩142,670 | ₩142,684 | ₩142,335 | ₩142,416 | -0.18% | 4.8만 |
|---|
| 2026.07.31 | ₩142,389 | ₩142,858 | ₩141,906 | ₩142,818 | +0.30% | 6.2만 |
|---|
| 2026.07.30 | ₩142,147 | ₩142,818 | ₩142,147 | ₩142,791 | +0.45% | 8.5만 |
|---|
| 2026.07.29 | ₩140,940 | ₩141,960 | ₩140,873 | ₩141,758 | +0.58% | 9.2만 |
|---|
| 2026.07.28 | ₩140,712 | ₩141,182 | ₩140,712 | ₩140,967 | +0.18% | 3.6만 |
|---|
| 2026.07.27 | ₩140,847 | ₩140,940 | ₩140,726 | ₩140,753 | -0.07% | 5.5만 |
|---|
| 2026.07.24 | ₩140,739 | ₩140,994 | ₩140,726 | ₩140,753 | +0.01% | 3.6만 |
|---|
| 2026.07.23 | ₩140,833 | ₩140,887 | ₩140,699 | ₩140,860 | +0.02% | 2.4만 |
|---|
| 2026.07.22 | ₩141,343 | ₩141,343 | ₩141,222 | ₩141,262 | -0.06% | 1.6만 |
|---|
| 2026.07.21 | ₩141,235 | ₩141,343 | ₩141,101 | ₩141,128 | -0.08% | 5.1만 |
|---|
| 2026.07.20 | ₩141,356 | ₩141,356 | ₩141,168 | ₩141,316 | -0.03% | 6.6만 |
|---|
| 2026.07.17 | ₩141,490 | ₩141,651 | ₩141,490 | ₩141,638 | +0.10% | 5.9만 |
|---|
| 2026.07.16 | ₩141,826 | ₩141,826 | ₩141,477 | ₩141,584 | -0.17% | 7만 |
|---|
| 2026.07.15 | ₩141,370 | ₩142,107 | ₩141,370 | ₩141,906 | +0.38% | 5.4만 |
|---|
| 2026.07.14 | ₩141,665 | ₩141,785 | ₩141,289 | ₩141,343 | -0.23% | 11.6만 |
|---|
| 2026.07.13 | ₩141,410 | ₩141,410 | ₩140,833 | ₩140,833 | -0.41% | 5.1만 |
|---|
| 2026.07.10 | ₩141,276 | ₩141,571 | ₩141,209 | ₩141,222 | -0.04% | 5.7만 |
|---|
| 2026.07.09 | ₩141,463 | ₩141,638 | ₩141,370 | ₩141,383 | -0.06% | 11.7만 |
|---|
| 2026.07.08 | ₩141,061 | ₩141,437 | ₩141,007 | ₩141,423 | +0.26% | 6.5만 |
|---|
| 2026.07.07 | ₩141,531 | ₩141,531 | ₩141,142 | ₩141,235 | -0.21% | 5.9만 |
|---|
| 2026.07.06 | ₩141,289 | ₩141,611 | ₩141,182 | ₩141,584 | +0.21% | 35.2만 |
|---|
| 2026.07.02 | ₩141,557 | ₩141,732 | ₩141,356 | ₩141,450 | -0.08% | 12.1만 |
|---|
| 2026.07.01 | ₩140,900 | ₩141,061 | ₩140,726 | ₩140,753 | -0.10% | 3.1만 |
|---|
| 2026.06.30 | ₩141,168 | ₩141,557 | ₩141,061 | ₩141,410 | +0.17% | 11.4만 |
|---|
| 2026.06.29 | ₩141,142 | ₩141,504 | ₩141,142 | ₩141,423 | +0.20% | 5.1만 |
|---|
| 2026.06.26 | ₩141,356 | ₩141,423 | ₩140,873 | ₩140,940 | -0.29% | 3.9만 |
|---|
| 2026.06.25 | ₩140,726 | ₩140,954 | ₩140,632 | ₩140,739 | +0.01% | 5.7만 |
|---|
| 2026.06.24 | ₩140,323 | ₩140,699 | ₩140,283 | ₩140,511 | +0.13% | 15만 |
|---|
| 2026.06.23 | ₩141,075 | ₩141,088 | ₩140,793 | ₩140,860 | -0.15% | 6.5만 |
|---|
| 2026.06.22 | ₩141,557 | ₩141,718 | ₩141,343 | ₩141,396 | -0.11% | 10.9만 |
|---|
| 2026.06.18 | ₩141,933 | ₩142,201 | ₩141,758 | ₩141,852 | -0.06% | 5.6만 |
|---|
| 2026.06.17 | ₩143,569 | ₩143,569 | ₩142,054 | ₩142,228 | -0.93% | 10.2만 |
|---|
| 2026.06.16 | ₩143,556 | ₩143,824 | ₩143,435 | ₩143,663 | +0.07% | 7.7만 |
|---|
| 2026.06.15 | ₩143,743 | ₩143,837 | ₩143,354 | ₩143,354 | -0.27% | 7.3만 |
|---|
| 2026.06.12 | ₩143,274 | ₩143,381 | ₩143,153 | ₩143,274 | 0.00% | 10.7만 |
|---|
| 2026.06.11 | ₩142,697 | ₩143,435 | ₩142,389 | ₩143,341 | +0.45% | 8.6만 |
|---|
| 2026.06.10 | ₩143,033 | ₩143,287 | ₩142,885 | ₩142,898 | -0.09% | 74.2만 |
|---|
| 2026.06.09 | ₩143,194 | ₩143,234 | ₩142,684 | ₩142,872 | -0.22% | 76.6만 |
|---|
| 2026.06.08 | ₩142,845 | ₩142,912 | ₩142,657 | ₩142,724 | -0.08% | 21.1만 |
|---|
| 2026.06.05 | ₩143,381 | ₩143,381 | ₩142,510 | ₩142,550 | -0.58% | 54.6만 |
|---|
| 2026.06.04 | ₩143,971 | ₩144,038 | ₩143,582 | ₩143,703 | -0.19% | 55만 |
|---|
| 2026.06.03 | ₩143,609 | ₩143,623 | ₩143,381 | ₩143,435 | -0.12% | 64.1만 |
|---|
| 2026.06.02 | ₩144,092 | ₩144,119 | ₩143,676 | ₩143,851 | -0.17% | 33.5만 |
|---|
| 2026.06.01 | ₩143,877 | ₩143,985 | ₩143,690 | ₩143,945 | +0.05% | 35.7만 |
|---|
| 2026.05.29 | ₩144,240 | ₩144,669 | ₩144,159 | ₩144,441 | +0.14% | 30.6만 |
|---|
| 2026.05.28 | ₩144,065 | ₩144,307 | ₩143,918 | ₩144,173 | +0.07% | 6.3만 |
|---|
| 2026.05.27 | ₩144,105 | ₩144,213 | ₩143,864 | ₩143,918 | -0.13% | 4.3만 |
|---|
| 2026.05.26 | ₩143,864 | ₩143,998 | ₩143,797 | ₩143,971 | +0.07% | 41.7만 |
|---|
| 2026.05.22 | ₩143,650 | ₩143,810 | ₩143,435 | ₩143,636 | -0.01% | 11.4만 |
|---|
| 2026.05.21 | ₩143,408 | ₩143,904 | ₩143,274 | ₩143,810 | +0.28% | 46만 |
|---|
| 2026.05.20 | ₩143,475 | ₩144,025 | ₩143,448 | ₩143,918 | +0.31% | 5.8만 |
|---|
| 2026.05.19 | ₩143,582 | ₩143,743 | ₩143,475 | ₩143,609 | +0.02% | 4.8만 |
|---|
| 2026.05.18 | ₩144,159 | ₩144,253 | ₩143,918 | ₩144,186 | +0.02% | 6.9만 |
|---|
| 2026.05.15 | ₩143,931 | ₩144,025 | ₩143,784 | ₩143,837 | -0.07% | 3.5만 |
|---|
| 2026.05.14 | ₩144,709 | ₩144,736 | ₩144,387 | ₩144,441 | -0.19% | 3.2만 |
|---|
| 2026.05.13 | ₩144,843 | ₩145,004 | ₩144,830 | ₩144,897 | +0.04% | 4.8만 |
|---|
| 2026.05.12 | ₩145,138 | ₩145,339 | ₩145,071 | ₩145,299 | +0.11% | 11.6만 |
|---|
| 2026.05.11 | ₩145,849 | ₩145,876 | ₩145,701 | ₩145,755 | -0.06% | 5만 |
|---|
| 2026.05.08 | ₩145,715 | ₩145,849 | ₩145,594 | ₩145,795 | +0.06% | 5.3만 |
|---|
| 2026.05.07 | ₩145,715 | ₩145,715 | ₩145,178 | ₩145,205 | -0.35% | 10만 |
|---|
| 2026.05.06 | ₩145,366 | ₩145,500 | ₩145,339 | ₩145,380 | +0.01% | 5.9만 |
|---|
| 2026.05.05 | ₩144,816 | ₩144,937 | ₩144,682 | ₩144,682 | -0.09% | 3.9만 |
|---|
| 2026.05.04 | ₩144,843 | ₩145,004 | ₩144,535 | ₩144,709 | -0.09% | 9.9만 |
|---|
| 2026.05.01 | ₩145,420 | ₩145,809 | ₩144,977 | ₩144,991 | -0.30% | 6.5만 |
|---|
| 2026.04.30 | ₩144,736 | ₩145,326 | ₩144,655 | ₩145,219 | +0.33% | 6.8만 |
|---|
| 2026.04.29 | ₩144,763 | ₩144,883 | ₩144,374 | ₩144,494 | -0.19% | 30.8만 |
|---|
| 2026.04.28 | ₩144,736 | ₩145,017 | ₩144,709 | ₩144,910 | +0.12% | 34만 |
|---|
| 2026.04.27 | ₩145,406 | ₩145,473 | ₩144,910 | ₩144,950 | -0.31% | 31.3만 |
|---|
| 2026.04.24 | ₩144,816 | ₩145,071 | ₩144,803 | ₩145,071 | +0.18% | 20.8만 |
|---|
| 2026.04.23 | ₩144,642 | ₩145,031 | ₩144,521 | ₩144,615 | -0.02% | 45.3만 |
|---|
| 2026.04.22 | ₩145,111 | ₩145,313 | ₩144,843 | ₩144,843 | -0.18% | 5만 |
|---|
| 2026.04.21 | ₩145,608 | ₩145,701 | ₩145,017 | ₩145,138 | -0.32% | 58.2만 |
|---|
| 2026.04.20 | ₩145,742 | ₩145,956 | ₩145,621 | ₩145,903 | +0.11% | 7.3만 |
|---|
| 2026.04.17 | ₩146,479 | ₩146,587 | ₩145,675 | ₩145,715 | -0.52% | 11.8만 |
|---|
| 2026.04.16 | ₩145,795 | ₩145,889 | ₩145,701 | ₩145,822 | +0.02% | 4.6만 |
|---|
| 2026.04.15 | ₩146,077 | ₩146,171 | ₩145,876 | ₩146,090 | +0.01% | 9.2만 |
|---|
| 2026.04.14 | ₩146,050 | ₩146,211 | ₩145,943 | ₩145,943 | -0.07% | 6.8만 |
|---|
| 2026.04.13 | ₩144,843 | ₩145,621 | ₩144,816 | ₩145,567 | +0.50% | 30.4만 |
|---|
| 2026.04.10 | ₩145,165 | ₩145,313 | ₩145,004 | ₩145,192 | +0.02% | 24.7만 |
|---|
| 2026.04.09 | ₩144,629 | ₩145,044 | ₩144,508 | ₩144,789 | +0.11% | 34.4만 |
|---|
| 2026.04.08 | ₩144,883 | ₩144,883 | ₩144,173 | ₩144,427 | -0.31% | 26.5만 |
|---|
| 2026.04.07 | ₩143,113 | ₩143,582 | ₩143,073 | ₩143,515 | +0.28% | 11.7만 |
|---|
| 2026.04.06 | ₩142,966 | ₩143,153 | ₩142,751 | ₩142,912 | -0.04% | 64.2만 |
|---|
| 2026.04.02 | ₩142,630 | ₩143,019 | ₩142,536 | ₩142,670 | +0.03% | 21만 |
|---|
| 2026.04.01 | ₩143,515 | ₩143,797 | ₩143,194 | ₩143,247 | -0.19% | 23.2만 |
|---|
| 2026.03.31 | ₩142,496 | ₩143,100 | ₩142,496 | ₩143,086 | +0.41% | 24.4만 |
|---|
| 2026.03.30 | ₩142,107 | ₩142,134 | ₩141,678 | ₩141,879 | -0.16% | 24.1만 |
|---|
| 2026.03.27 | ₩142,644 | ₩142,939 | ₩142,496 | ₩142,577 | -0.05% | 48.3만 |
|---|
| 2026.03.26 | ₩142,845 | ₩143,006 | ₩142,563 | ₩142,563 | -0.20% | 55.4만 |
|---|
| 2026.03.25 | ₩143,354 | ₩143,462 | ₩143,059 | ₩143,126 | -0.16% | 19.6만 |
|---|
| 2026.03.24 | ₩143,274 | ₩143,650 | ₩143,100 | ₩143,448 | +0.12% | 37.6만 |
|---|
| 2026.03.23 | ₩143,408 | ₩144,038 | ₩143,301 | ₩143,730 | +0.22% | 17.1만 |
|---|
| 2026.03.20 | ₩143,019 | ₩143,207 | ₩142,617 | ₩143,046 | +0.02% | 36.1만 |
|---|
| 2026.03.19 | ₩142,067 | ₩143,717 | ₩141,973 | ₩143,328 | +0.89% | 23.4만 |
|---|
| 2026.03.18 | ₩142,375 | ₩142,684 | ₩141,919 | ₩141,933 | -0.31% | 22.2만 |
|---|
| 2026.03.17 | ₩142,831 | ₩142,898 | ₩142,536 | ₩142,738 | -0.07% | 22.8만 |
|---|
| 2026.03.16 | ₩142,067 | ₩142,630 | ₩142,067 | ₩142,402 | +0.24% | 20.2만 |
|---|
| 2026.03.13 | ₩142,027 | ₩142,201 | ₩141,316 | ₩141,343 | -0.48% | 27.9만 |
|---|
| 2026.03.12 | ₩142,751 | ₩142,791 | ₩142,442 | ₩142,483 | -0.19% | 35.4만 |
|---|
| 2026.03.11 | ₩143,395 | ₩143,717 | ₩143,086 | ₩143,220 | -0.12% | 26만 |
|---|
| 2026.03.10 | ₩144,079 | ₩144,387 | ₩143,663 | ₩143,743 | -0.23% | 25.2만 |
|---|
| 2026.03.09 | ₩143,261 | ₩143,931 | ₩142,912 | ₩143,650 | +0.27% | 38.6만 |
|---|
| 2026.03.06 | ₩142,979 | ₩143,797 | ₩142,979 | ₩143,596 | +0.43% | 26.8만 |
|---|
| 2026.03.05 | ₩143,515 | ₩143,650 | ₩143,019 | ₩143,596 | +0.06% | 23만 |
|---|
| 2026.03.04 | ₩143,945 | ₩144,092 | ₩143,770 | ₩144,038 | +0.07% | 11.5만 |
|---|
| 2026.03.03 | ₩143,247 | ₩143,851 | ₩142,711 | ₩143,770 | +0.37% | 40.1만 |
|---|
| 2026.03.02 | ₩144,857 | ₩145,058 | ₩144,441 | ₩144,655 | -0.14% | 23만 |
|---|
| 2026.02.27 | ₩146,077 | ₩146,412 | ₩146,023 | ₩146,292 | +0.15% | 24만 |
|---|
| 2026.02.26 | ₩146,184 | ₩146,238 | ₩145,715 | ₩146,064 | -0.08% | 34.6만 |
|---|
| 2026.02.25 | ₩145,849 | ₩146,251 | ₩145,849 | ₩146,157 | +0.21% | 10.3만 |
|---|
| 2026.02.24 | ₩145,822 | ₩145,956 | ₩145,688 | ₩145,769 | -0.04% | 6.5만 |
|---|
| 2026.02.23 | ₩145,970 | ₩146,184 | ₩145,943 | ₩145,943 | -0.02% | 34.9만 |
|---|
| 2026.02.20 | ₩145,594 | ₩146,104 | ₩145,500 | ₩145,889 | +0.20% | 17.7만 |
|---|
| 2026.02.19 | ₩145,420 | ₩145,715 | ₩145,353 | ₩145,648 | +0.16% | 7.2만 |
|---|
| 2026.02.18 | ₩146,238 | ₩146,345 | ₩145,809 | ₩145,822 | -0.28% | 22.4만 |
|---|
| 2026.02.17 | ₩146,332 | ₩146,680 | ₩146,117 | ₩146,680 | +0.24% | 22만 |
|---|
| 2026.02.13 | ₩146,855 | ₩147,069 | ₩146,640 | ₩146,962 | +0.07% | 14.1만 |
|---|
| 2026.02.12 | ₩147,043 | ₩147,150 | ₩146,734 | ₩146,868 | -0.12% | 12.6만 |
|---|
| 2026.02.11 | ₩146,882 | ₩147,204 | ₩146,694 | ₩146,949 | +0.05% | 8.9만 |
|---|
| 2026.02.10 | ₩147,592 | ₩147,646 | ₩147,150 | ₩147,257 | -0.23% | 13.2만 |
|---|
| 2026.02.09 | ₩147,485 | ₩147,566 | ₩147,204 | ₩147,485 | 0.00% | 9.9만 |
|---|
| 2026.02.06 | ₩146,211 | ₩146,345 | ₩146,117 | ₩146,318 | +0.07% | 9.6만 |
|---|
| 2026.02.05 | ₩146,131 | ₩146,184 | ₩145,728 | ₩145,728 | -0.28% | 14.8만 |
|---|
| 2026.02.04 | ₩146,144 | ₩146,292 | ₩145,929 | ₩146,104 | -0.03% | 9.3만 |
|---|
| 2026.02.03 | ₩145,876 | ₩146,372 | ₩145,862 | ₩146,278 | +0.28% | 12.7만 |
|---|
| 2026.02.02 | ₩146,171 | ₩146,399 | ₩145,742 | ₩145,916 | -0.17% | 15.3만 |
|---|
| 2026.01.30 | ₩147,499 | ₩147,552 | ₩146,774 | ₩146,815 | -0.46% | 25.1만 |
|---|
| 2026.01.29 | ₩148,183 | ₩148,223 | ₩147,458 | ₩148,156 | -0.02% | 18만 |
|---|
| 2026.01.28 | ₩148,209 | ₩148,317 | ₩147,391 | ₩147,928 | -0.19% | 37.4만 |
|---|
| 2026.01.27 | ₩147,780 | ₩149,591 | ₩147,713 | ₩148,987 | +0.82% | 47.1만 |
|---|
| 2026.01.26 | ₩146,976 | ₩147,405 | ₩146,935 | ₩147,163 | +0.13% | 30.6만 |
|---|
| 2026.01.23 | ₩145,433 | ₩146,412 | ₩145,380 | ₩146,372 | +0.65% | 16.5만 |
|---|
| 2026.01.22 | ₩144,991 | ₩145,500 | ₩144,991 | ₩145,433 | +0.31% | 16.7만 |
|---|
| 2026.01.21 | ₩145,152 | ₩145,205 | ₩144,548 | ₩144,696 | -0.31% | 20.1만 |
|---|
| 2026.01.20 | ₩145,058 | ₩145,339 | ₩144,964 | ₩145,085 | +0.02% | 31.8만 |
|---|
| 2026.01.16 | ₩143,717 | ₩143,851 | ₩143,395 | ₩143,556 | -0.11% | 13만 |
|---|
| 2026.01.15 | ₩143,676 | ₩143,730 | ₩143,462 | ₩143,515 | -0.11% | 10.9만 |
|---|
| 2026.01.14 | ₩144,213 | ₩144,320 | ₩143,998 | ₩144,079 | -0.09% | 7.5만 |
|---|
| 2026.01.13 | ₩144,441 | ₩144,441 | ₩144,012 | ₩144,132 | -0.21% | 13.2만 |
|---|
| 2026.01.12 | ₩144,454 | ₩144,602 | ₩144,333 | ₩144,333 | -0.08% | 14.8만 |
|---|
| 2026.01.09 | ₩144,012 | ₩144,079 | ₩143,797 | ₩143,985 | -0.02% | 9.1만 |
|---|
| 2026.01.08 | ₩144,266 | ₩144,414 | ₩144,038 | ₩144,146 | -0.08% | 7.9만 |
|---|
| 2026.01.07 | ₩144,615 | ₩144,736 | ₩144,494 | ₩144,521 | -0.06% | 5.8만 |
|---|
| 2026.01.06 | ₩144,789 | ₩144,897 | ₩144,561 | ₩144,615 | -0.12% | 7.5만 |
|---|
| 2026.01.05 | ₩144,521 | ₩145,085 | ₩144,441 | ₩145,058 | +0.37% | 7.6만 |
|---|
| 2026.01.02 | ₩145,098 | ₩145,393 | ₩144,937 | ₩144,964 | -0.09% | 5만 |
|---|
| 2025.12.31 | ₩145,272 | ₩145,460 | ₩145,071 | ₩145,460 | +0.13% | 5.3만 |
|---|
| 2025.12.30 | ₩145,594 | ₩145,621 | ₩145,339 | ₩145,380 | -0.15% | 6.4만 |
|---|
| 2025.12.29 | ₩145,769 | ₩145,903 | ₩145,447 | ₩145,715 | -0.04% | 9.8만 |
|---|
| 2025.12.26 | ₩146,050 | ₩146,050 | ₩145,594 | ₩145,769 | -0.19% | 4.6만 |
|---|
| 2025.12.24 | ₩145,849 | ₩145,849 | ₩145,701 | ₩145,742 | -0.07% | 5.6만 |
|---|
| 2025.12.23 | ₩145,675 | ₩145,916 | ₩145,594 | ₩145,876 | +0.14% | 6만 |
|---|
| 2025.12.22 | ₩145,527 | ₩145,634 | ₩145,420 | ₩145,460 | -0.05% | 17.7만 |
|---|
| 2025.12.19 | ₩145,178 | ₩145,232 | ₩144,883 | ₩144,910 | -0.18% | 4.9만 |
|---|
| 2025.12.18 | ₩145,286 | ₩145,353 | ₩144,991 | ₩145,044 | -0.17% | 8.6만 |
|---|
| 2025.12.17 | ₩145,178 | ₩145,487 | ₩145,178 | ₩145,286 | +0.07% | 3.6만 |
|---|
| 2025.12.16 | ₩145,822 | ₩146,037 | ₩145,245 | ₩145,366 | -0.31% | 8.9만 |
|---|
| 2025.12.15 | ₩145,380 | ₩145,634 | ₩145,259 | ₩145,433 | +0.04% | 4.9만 |
|---|
| 2025.12.12 | ₩145,152 | ₩145,393 | ₩145,138 | ₩145,245 | +0.06% | 6.9만 |
|---|
| 2025.12.11 | ₩145,299 | ₩145,527 | ₩145,165 | ₩145,272 | -0.02% | 9.1만 |
|---|
| 2025.12.10 | ₩143,998 | ₩144,749 | ₩143,971 | ₩144,669 | +0.47% | 13.9만 |
|---|
| 2025.12.09 | ₩143,958 | ₩144,052 | ₩143,770 | ₩143,864 | -0.07% | 17.8만 |
|---|
| 2025.12.08 | ₩144,173 | ₩144,173 | ₩143,757 | ₩144,025 | -0.10% | 4.4만 |
|---|
| 2025.12.05 | ₩144,213 | ₩144,280 | ₩143,945 | ₩144,065 | -0.10% | 14.3만 |
|---|
| 2025.12.04 | ₩144,414 | ₩144,441 | ₩144,025 | ₩144,105 | -0.21% | 28.2만 |
|---|
| 2025.12.03 | ₩144,226 | ₩144,481 | ₩144,199 | ₩144,333 | +0.07% | 9.8만 |
|---|
| 2025.12.02 | ₩143,770 | ₩143,837 | ₩143,435 | ₩143,837 | +0.05% | 10.7만 |
|---|
| 2025.12.01 | ₩144,119 | ₩144,119 | ₩143,582 | ₩143,596 | -0.36% | 10만 |
|---|
| 2025.11.28 | ₩143,261 | ₩143,636 | ₩143,234 | ₩143,623 | +0.25% | 4.9만 |
|---|
| 2025.11.26 | ₩143,100 | ₩143,582 | ₩143,100 | ₩143,489 | +0.27% | 6.6만 |
|---|
| 2025.11.25 | ₩142,992 | ₩143,381 | ₩142,966 | ₩143,100 | +0.08% | 22만 |
|---|
| 2025.11.24 | ₩142,697 | ₩142,764 | ₩142,483 | ₩142,644 | -0.04% | 8.5만 |
|---|
| 2025.11.21 | ₩142,282 | ₩142,577 | ₩142,228 | ₩142,536 | +0.18% | 8.2만 |
|---|
| 2025.11.20 | ₩142,831 | ₩142,925 | ₩142,577 | ₩142,603 | -0.16% | 8만 |
|---|
| 2025.11.19 | ₩143,086 | ₩143,100 | ₩142,550 | ₩142,644 | -0.31% | 9.5만 |
|---|
| 2025.11.18 | ₩143,489 | ₩143,650 | ₩143,207 | ₩143,314 | -0.12% | 4만 |
|---|
| 2025.11.17 | ₩143,435 | ₩143,556 | ₩143,341 | ₩143,408 | -0.02% | 5.3만 |
|---|
| 2025.11.14 | ₩143,971 | ₩144,025 | ₩143,650 | ₩143,770 | -0.14% | 7만 |
|---|
| 2025.11.13 | ₩143,797 | ₩144,213 | ₩143,757 | ₩143,958 | +0.11% | 8.6만 |
|---|
| 2025.11.12 | ₩143,073 | ₩143,502 | ₩143,073 | ₩143,395 | +0.22% | 4.6만 |
|---|
| 2025.11.11 | ₩143,422 | ₩143,582 | ₩143,328 | ₩143,328 | -0.07% | 4.6만 |
|---|
| 2025.11.10 | ₩143,126 | ₩143,140 | ₩142,818 | ₩143,086 | -0.03% | 5.2만 |
|---|
| 2025.11.07 | ₩143,167 | ₩143,354 | ₩142,966 | ₩143,059 | -0.07% | 8.3만 |
|---|
| 2025.11.06 | ₩142,536 | ₩142,885 | ₩142,536 | ₩142,831 | +0.21% | 6.4만 |
|---|
| 2025.11.05 | ₩142,040 | ₩142,161 | ₩141,919 | ₩142,107 | +0.05% | 10.6만 |
|---|
| 2025.11.04 | ₩142,040 | ₩142,214 | ₩141,960 | ₩142,027 | -0.01% | 9만 |
|---|
| 2025.11.03 | ₩142,375 | ₩142,724 | ₩142,335 | ₩142,496 | +0.08% | 20.9만 |
|---|
| 2025.10.31 | ₩142,966 | ₩142,966 | ₩142,617 | ₩142,657 | -0.22% | 6.5만 |
|---|
| 2025.10.30 | ₩143,126 | ₩143,381 | ₩143,073 | ₩143,126 | 0.00% | 10만 |
|---|
| 2025.10.29 | ₩144,105 | ₩144,414 | ₩143,328 | ₩143,569 | -0.37% | 14.9만 |
|---|
| 2025.10.28 | ₩143,945 | ₩144,427 | ₩143,945 | ₩144,226 | +0.20% | 7.6만 |
|---|
| 2025.10.27 | ₩144,052 | ₩144,240 | ₩144,012 | ₩144,199 | +0.10% | 6.5만 |
|---|
| 2025.10.24 | ₩144,025 | ₩144,052 | ₩143,837 | ₩143,985 | -0.03% | 4.8만 |
|---|
| 2025.10.23 | ₩143,636 | ₩143,797 | ₩143,636 | ₩143,784 | +0.10% | 5.5만 |
|---|
| 2025.10.22 | ₩143,475 | ₩143,864 | ₩143,475 | ₩143,663 | +0.13% | 15.2만 |
|---|
| 2025.10.21 | ₩143,730 | ₩143,851 | ₩143,542 | ₩143,556 | -0.12% | 8.7만 |
|---|
| 2025.10.20 | ₩144,293 | ₩144,360 | ₩144,052 | ₩144,065 | -0.16% | 6.7만 |
|---|
| 2025.10.17 | ₩144,535 | ₩144,535 | ₩144,293 | ₩144,441 | -0.06% | 6.6만 |
|---|
| 2025.10.16 | ₩144,199 | ₩144,682 | ₩144,173 | ₩144,655 | +0.32% | 6.9만 |
|---|
| 2025.10.15 | ₩143,770 | ₩144,105 | ₩143,770 | ₩144,079 | +0.21% | 8.6만 |
|---|
| 2025.10.14 | ₩143,287 | ₩143,730 | ₩143,180 | ₩143,596 | +0.22% | 14.1만 |
|---|
| 2025.10.13 | ₩143,207 | ₩143,287 | ₩143,033 | ₩143,126 | -0.06% | 10.7만 |
|---|
| 2025.10.10 | ₩143,113 | ₩143,904 | ₩143,086 | ₩143,717 | +0.42% | 12.6만 |
|---|