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 | ₩138,424 | ₩138,571 | ₩138,397 | ₩138,518 | +0.07% | 12.1만 |
| 2026.10.08 | ₩138,424 | ₩138,786 | ₩138,370 | ₩138,692 | +0.19% | 7.9만 |
| 2026.10.07 | ₩138,250 | ₩138,531 | ₩138,236 | ₩138,464 | +0.16% | 7.1만 |
| 2026.10.06 | ₩139,174 | ₩139,349 | ₩139,121 | ₩139,255 | +0.06% | 7만 |
| 2026.10.05 | ₩138,518 | ₩138,813 | ₩138,303 | ₩138,813 | +0.21% | 39만 |
| 2026.10.02 | ₩139,040 | ₩139,456 | ₩139,014 | ₩139,121 | +0.06% | 7.5만 |
| 2026.10.01 | ₩139,456 | ₩139,576 | ₩138,638 | ₩138,906 | -0.39% | 11.5만 |
| 2026.09.30 | ₩140,528 | ₩140,582 | ₩140,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,099 |
| -0.31% |
| 7.4만 |
| 2026.09.29 | ₩140,300 | ₩140,340 | ₩139,925 | ₩140,246 | -0.04% | 7.1만 |
|---|
| 2026.09.28 | ₩140,608 | ₩140,836 | ₩140,407 | ₩140,582 | -0.02% | 6.8만 |
|---|
| 2026.09.25 | ₩140,917 | ₩141,104 | ₩140,823 | ₩140,903 | -0.01% | 5.5만 |
|---|
| 2026.09.24 | ₩140,501 | ₩140,850 | ₩140,461 | ₩140,689 | +0.13% | 4.8만 |
|---|
| 2026.09.23 | ₩141,144 | ₩141,158 | ₩140,622 | ₩140,823 | -0.23% | 15.1만 |
|---|
| 2026.09.22 | ₩141,654 | ₩141,694 | ₩141,345 | ₩141,573 | -0.06% | 10만 |
|---|
| 2026.09.21 | ₩142,002 | ₩142,002 | ₩141,747 | ₩141,774 | -0.16% | 10.8만 |
|---|
| 2026.09.18 | ₩141,774 | ₩142,082 | ₩141,707 | ₩142,029 | +0.18% | 8만 |
|---|
| 2026.09.17 | ₩142,042 | ₩142,176 | ₩141,868 | ₩141,922 | -0.08% | 8.2만 |
|---|
| 2026.09.16 | ₩142,632 | ₩142,739 | ₩141,747 | ₩141,841 | -0.55% | 13.6만 |
|---|
| 2026.09.15 | ₩142,726 | ₩142,833 | ₩142,659 | ₩142,699 | -0.02% | 8.6만 |
|---|
| 2026.09.14 | ₩142,632 | ₩142,967 | ₩142,525 | ₩142,779 | +0.10% | 9.4만 |
|---|
| 2026.09.11 | ₩143,463 | ₩143,610 | ₩143,355 | ₩143,396 | -0.05% | 29.9만 |
|---|
| 2026.09.10 | ₩143,436 | ₩143,798 | ₩143,436 | ₩143,556 | +0.08% | 2.3만 |
|---|
| 2026.09.09 | ₩143,999 | ₩144,052 | ₩143,677 | ₩143,824 | -0.12% | 3.2만 |
|---|
| 2026.09.08 | ₩143,704 | ₩143,838 | ₩143,650 | ₩143,690 | -0.01% | 6.3만 |
|---|
| 2026.09.04 | ₩143,597 | ₩143,704 | ₩143,530 | ₩143,583 | -0.01% | 15.4만 |
|---|
| 2026.09.03 | ₩143,690 | ₩143,878 | ₩143,610 | ₩143,757 | +0.05% | 6.1만 |
|---|
| 2026.09.02 | ₩143,369 | ₩143,409 | ₩143,221 | ₩143,248 | -0.08% | 2.5만 |
|---|
| 2026.09.01 | ₩143,355 | ₩143,449 | ₩143,262 | ₩143,288 | -0.05% | 7.2만 |
|---|
| 2026.08.31 | ₩143,556 | ₩143,784 | ₩143,503 | ₩143,717 | +0.11% | 7.1만 |
|---|
| 2026.08.28 | ₩144,052 | ₩144,293 | ₩143,275 | ₩143,355 | -0.48% | 4.8만 |
|---|
| 2026.08.27 | ₩144,253 | ₩144,253 | ₩144,092 | ₩144,106 | -0.10% | 5.3만 |
|---|
| 2026.08.26 | ₩144,226 | ₩144,226 | ₩144,066 | ₩144,186 | -0.03% | 5만 |
|---|
| 2026.08.25 | ₩144,414 | ₩144,468 | ₩144,347 | ₩144,454 | +0.03% | 5.5만 |
|---|
| 2026.08.24 | ₩144,401 | ₩144,401 | ₩144,213 | ₩144,253 | -0.10% | 5.3만 |
|---|
| 2026.08.21 | ₩144,535 | ₩144,575 | ₩144,374 | ₩144,454 | -0.06% | 10.4만 |
|---|
| 2026.08.20 | ₩144,588 | ₩144,588 | ₩144,360 | ₩144,454 | -0.09% | 4만 |
|---|
| 2026.08.19 | ₩144,133 | ₩144,468 | ₩144,119 | ₩144,427 | +0.20% | 16.3만 |
|---|
| 2026.08.18 | ₩143,168 | ₩143,342 | ₩143,168 | ₩143,168 | 0.00% | 9.4만 |
|---|
| 2026.08.17 | ₩143,409 | ₩143,476 | ₩143,114 | ₩143,195 | -0.15% | 5.9만 |
|---|
| 2026.08.14 | ₩143,047 | ₩143,288 | ₩143,020 | ₩143,101 | +0.04% | 10.9만 |
|---|
| 2026.08.13 | ₩142,632 | ₩142,766 | ₩142,538 | ₩142,578 | -0.04% | 4.7만 |
|---|
| 2026.08.12 | ₩142,886 | ₩142,913 | ₩142,458 | ₩142,498 | -0.27% | 6.2만 |
|---|
| 2026.08.11 | ₩142,726 | ₩142,806 | ₩142,659 | ₩142,739 | +0.01% | 5.2만 |
|---|
| 2026.08.10 | ₩142,846 | ₩142,900 | ₩142,712 | ₩142,726 | -0.08% | 9.4만 |
|---|
| 2026.08.07 | ₩143,074 | ₩143,114 | ₩142,833 | ₩142,953 | -0.08% | 15.1만 |
|---|
| 2026.08.06 | ₩142,645 | ₩142,712 | ₩142,364 | ₩142,444 | -0.14% | 3.5만 |
|---|
| 2026.08.05 | ₩142,806 | ₩142,927 | ₩142,685 | ₩142,833 | +0.02% | 6.6만 |
|---|
| 2026.08.04 | ₩142,364 | ₩142,578 | ₩142,364 | ₩142,538 | +0.12% | 10.8만 |
|---|
| 2026.08.03 | ₩142,551 | ₩142,565 | ₩142,216 | ₩142,297 | -0.18% | 4.8만 |
|---|
| 2026.07.31 | ₩142,270 | ₩142,739 | ₩141,788 | ₩142,699 | +0.30% | 6.2만 |
|---|
| 2026.07.30 | ₩142,029 | ₩142,699 | ₩142,029 | ₩142,672 | +0.45% | 8.5만 |
|---|
| 2026.07.29 | ₩140,823 | ₩141,841 | ₩140,756 | ₩141,640 | +0.58% | 9.2만 |
|---|
| 2026.07.28 | ₩140,595 | ₩141,064 | ₩140,595 | ₩140,850 | +0.18% | 3.6만 |
|---|
| 2026.07.27 | ₩140,729 | ₩140,823 | ₩140,608 | ₩140,635 | -0.07% | 5.5만 |
|---|
| 2026.07.24 | ₩140,622 | ₩140,876 | ₩140,608 | ₩140,635 | +0.01% | 3.6만 |
|---|
| 2026.07.23 | ₩140,716 | ₩140,769 | ₩140,582 | ₩140,742 | +0.02% | 2.4만 |
|---|
| 2026.07.22 | ₩141,225 | ₩141,225 | ₩141,104 | ₩141,144 | -0.06% | 1.6만 |
|---|
| 2026.07.21 | ₩141,118 | ₩141,225 | ₩140,984 | ₩141,010 | -0.08% | 5.1만 |
|---|
| 2026.07.20 | ₩141,238 | ₩141,238 | ₩141,051 | ₩141,198 | -0.03% | 6.6만 |
|---|
| 2026.07.17 | ₩141,372 | ₩141,533 | ₩141,372 | ₩141,520 | +0.10% | 5.9만 |
|---|
| 2026.07.16 | ₩141,707 | ₩141,707 | ₩141,359 | ₩141,466 | -0.17% | 7만 |
|---|
| 2026.07.15 | ₩141,252 | ₩141,989 | ₩141,252 | ₩141,788 | +0.38% | 5.4만 |
|---|
| 2026.07.14 | ₩141,546 | ₩141,667 | ₩141,171 | ₩141,225 | -0.23% | 11.6만 |
|---|
| 2026.07.13 | ₩141,292 | ₩141,292 | ₩140,716 | ₩140,716 | -0.41% | 5.1만 |
|---|
| 2026.07.10 | ₩141,158 | ₩141,453 | ₩141,091 | ₩141,104 | -0.04% | 5.7만 |
|---|
| 2026.07.09 | ₩141,345 | ₩141,520 | ₩141,252 | ₩141,265 | -0.06% | 11.7만 |
|---|
| 2026.07.08 | ₩140,943 | ₩141,319 | ₩140,890 | ₩141,305 | +0.26% | 6.5만 |
|---|
| 2026.07.07 | ₩141,412 | ₩141,412 | ₩141,024 | ₩141,118 | -0.21% | 5.9만 |
|---|
| 2026.07.06 | ₩141,171 | ₩141,493 | ₩141,064 | ₩141,466 | +0.21% | 35.2만 |
|---|
| 2026.07.02 | ₩141,439 | ₩141,613 | ₩141,238 | ₩141,332 | -0.08% | 12.1만 |
|---|
| 2026.07.01 | ₩140,782 | ₩140,943 | ₩140,608 | ₩140,635 | -0.10% | 3.1만 |
|---|
| 2026.06.30 | ₩141,051 | ₩141,439 | ₩140,943 | ₩141,292 | +0.17% | 11.4만 |
|---|
| 2026.06.29 | ₩141,024 | ₩141,386 | ₩141,024 | ₩141,305 | +0.20% | 5.1만 |
|---|
| 2026.06.26 | ₩141,238 | ₩141,305 | ₩140,756 | ₩140,823 | -0.29% | 3.9만 |
|---|
| 2026.06.25 | ₩140,608 | ₩140,836 | ₩140,514 | ₩140,622 | +0.01% | 5.7만 |
|---|
| 2026.06.24 | ₩140,206 | ₩140,582 | ₩140,166 | ₩140,394 | +0.13% | 15만 |
|---|
| 2026.06.23 | ₩140,957 | ₩140,970 | ₩140,675 | ₩140,742 | -0.15% | 6.5만 |
|---|
| 2026.06.22 | ₩141,439 | ₩141,600 | ₩141,225 | ₩141,278 | -0.11% | 10.9만 |
|---|
| 2026.06.18 | ₩141,814 | ₩142,082 | ₩141,640 | ₩141,734 | -0.06% | 5.6만 |
|---|
| 2026.06.17 | ₩143,449 | ₩143,449 | ₩141,935 | ₩142,109 | -0.93% | 10.2만 |
|---|
| 2026.06.16 | ₩143,436 | ₩143,704 | ₩143,315 | ₩143,543 | +0.07% | 7.7만 |
|---|
| 2026.06.15 | ₩143,623 | ₩143,717 | ₩143,235 | ₩143,235 | -0.27% | 7.3만 |
|---|
| 2026.06.12 | ₩143,154 | ₩143,262 | ₩143,034 | ₩143,154 | 0.00% | 10.7만 |
|---|
| 2026.06.11 | ₩142,578 | ₩143,315 | ₩142,270 | ₩143,221 | +0.45% | 8.6만 |
|---|
| 2026.06.10 | ₩142,913 | ₩143,168 | ₩142,766 | ₩142,779 | -0.09% | 74.2만 |
|---|
| 2026.06.09 | ₩143,074 | ₩143,114 | ₩142,565 | ₩142,752 | -0.22% | 76.6만 |
|---|
| 2026.06.08 | ₩142,726 | ₩142,793 | ₩142,538 | ₩142,605 | -0.08% | 21.1만 |
|---|
| 2026.06.05 | ₩143,262 | ₩143,262 | ₩142,391 | ₩142,431 | -0.58% | 54.6만 |
|---|
| 2026.06.04 | ₩143,851 | ₩143,918 | ₩143,463 | ₩143,583 | -0.19% | 55만 |
|---|
| 2026.06.03 | ₩143,489 | ₩143,503 | ₩143,262 | ₩143,315 | -0.12% | 64.1만 |
|---|
| 2026.06.02 | ₩143,972 | ₩143,999 | ₩143,556 | ₩143,731 | -0.17% | 33.5만 |
|---|
| 2026.06.01 | ₩143,757 | ₩143,865 | ₩143,570 | ₩143,824 | +0.05% | 35.7만 |
|---|
| 2026.05.29 | ₩144,119 | ₩144,548 | ₩144,039 | ₩144,320 | +0.14% | 30.6만 |
|---|
| 2026.05.28 | ₩143,945 | ₩144,186 | ₩143,798 | ₩144,052 | +0.07% | 6.3만 |
|---|
| 2026.05.27 | ₩143,985 | ₩144,092 | ₩143,744 | ₩143,798 | -0.13% | 4.3만 |
|---|
| 2026.05.26 | ₩143,744 | ₩143,878 | ₩143,677 | ₩143,851 | +0.07% | 41.7만 |
|---|
| 2026.05.22 | ₩143,530 | ₩143,690 | ₩143,315 | ₩143,516 | -0.01% | 11.4만 |
|---|
| 2026.05.21 | ₩143,288 | ₩143,784 | ₩143,154 | ₩143,690 | +0.28% | 46만 |
|---|
| 2026.05.20 | ₩143,355 | ₩143,905 | ₩143,329 | ₩143,798 | +0.31% | 5.8만 |
|---|
| 2026.05.19 | ₩143,463 | ₩143,623 | ₩143,355 | ₩143,489 | +0.02% | 4.8만 |
|---|
| 2026.05.18 | ₩144,039 | ₩144,133 | ₩143,798 | ₩144,066 | +0.02% | 6.9만 |
|---|
| 2026.05.15 | ₩143,811 | ₩143,905 | ₩143,664 | ₩143,717 | -0.07% | 3.5만 |
|---|
| 2026.05.14 | ₩144,588 | ₩144,615 | ₩144,267 | ₩144,320 | -0.19% | 3.2만 |
|---|
| 2026.05.13 | ₩144,722 | ₩144,883 | ₩144,709 | ₩144,776 | +0.04% | 4.8만 |
|---|
| 2026.05.12 | ₩145,017 | ₩145,218 | ₩144,950 | ₩145,178 | +0.11% | 11.6만 |
|---|
| 2026.05.11 | ₩145,727 | ₩145,754 | ₩145,580 | ₩145,633 | -0.06% | 5만 |
|---|
| 2026.05.08 | ₩145,593 | ₩145,727 | ₩145,473 | ₩145,674 | +0.06% | 5.3만 |
|---|
| 2026.05.07 | ₩145,593 | ₩145,593 | ₩145,057 | ₩145,084 | -0.35% | 10만 |
|---|
| 2026.05.06 | ₩145,245 | ₩145,379 | ₩145,218 | ₩145,258 | +0.01% | 5.9만 |
|---|
| 2026.05.05 | ₩144,695 | ₩144,816 | ₩144,561 | ₩144,561 | -0.09% | 3.9만 |
|---|
| 2026.05.04 | ₩144,722 | ₩144,883 | ₩144,414 | ₩144,588 | -0.09% | 9.9만 |
|---|
| 2026.05.01 | ₩145,298 | ₩145,687 | ₩144,856 | ₩144,870 | -0.30% | 6.5만 |
|---|
| 2026.04.30 | ₩144,615 | ₩145,205 | ₩144,535 | ₩145,097 | +0.33% | 6.8만 |
|---|
| 2026.04.29 | ₩144,642 | ₩144,762 | ₩144,253 | ₩144,374 | -0.19% | 30.8만 |
|---|
| 2026.04.28 | ₩144,615 | ₩144,896 | ₩144,588 | ₩144,789 | +0.12% | 34만 |
|---|
| 2026.04.27 | ₩145,285 | ₩145,352 | ₩144,789 | ₩144,829 | -0.31% | 31.3만 |
|---|
| 2026.04.24 | ₩144,695 | ₩144,950 | ₩144,682 | ₩144,950 | +0.18% | 20.8만 |
|---|
| 2026.04.23 | ₩144,521 | ₩144,910 | ₩144,401 | ₩144,494 | -0.02% | 45.3만 |
|---|
| 2026.04.22 | ₩144,990 | ₩145,191 | ₩144,722 | ₩144,722 | -0.18% | 5만 |
|---|
| 2026.04.21 | ₩145,486 | ₩145,580 | ₩144,896 | ₩145,017 | -0.32% | 58.2만 |
|---|
| 2026.04.20 | ₩145,620 | ₩145,834 | ₩145,499 | ₩145,781 | +0.11% | 7.3만 |
|---|
| 2026.04.17 | ₩146,357 | ₩146,464 | ₩145,553 | ₩145,593 | -0.52% | 11.8만 |
|---|
| 2026.04.16 | ₩145,674 | ₩145,767 | ₩145,580 | ₩145,700 | +0.02% | 4.6만 |
|---|
| 2026.04.15 | ₩145,955 | ₩146,049 | ₩145,754 | ₩145,968 | +0.01% | 9.2만 |
|---|
| 2026.04.14 | ₩145,928 | ₩146,089 | ₩145,821 | ₩145,821 | -0.07% | 6.8만 |
|---|
| 2026.04.13 | ₩144,722 | ₩145,499 | ₩144,695 | ₩145,446 | +0.50% | 30.4만 |
|---|
| 2026.04.10 | ₩145,044 | ₩145,191 | ₩144,883 | ₩145,071 | +0.02% | 24.7만 |
|---|
| 2026.04.09 | ₩144,508 | ₩144,923 | ₩144,387 | ₩144,669 | +0.11% | 34.4만 |
|---|
| 2026.04.08 | ₩144,762 | ₩144,762 | ₩144,052 | ₩144,307 | -0.31% | 26.5만 |
|---|
| 2026.04.07 | ₩142,994 | ₩143,463 | ₩142,953 | ₩143,396 | +0.28% | 11.7만 |
|---|
| 2026.04.06 | ₩142,846 | ₩143,034 | ₩142,632 | ₩142,793 | -0.04% | 64.2만 |
|---|
| 2026.04.02 | ₩142,511 | ₩142,900 | ₩142,417 | ₩142,551 | +0.03% | 21만 |
|---|
| 2026.04.01 | ₩143,396 | ₩143,677 | ₩143,074 | ₩143,128 | -0.19% | 23.2만 |
|---|
| 2026.03.31 | ₩142,377 | ₩142,980 | ₩142,377 | ₩142,967 | +0.41% | 24.4만 |
|---|
| 2026.03.30 | ₩141,989 | ₩142,015 | ₩141,560 | ₩141,761 | -0.16% | 24.1만 |
|---|
| 2026.03.27 | ₩142,525 | ₩142,819 | ₩142,377 | ₩142,458 | -0.05% | 48.3만 |
|---|
| 2026.03.26 | ₩142,726 | ₩142,886 | ₩142,444 | ₩142,444 | -0.20% | 55.4만 |
|---|
| 2026.03.25 | ₩143,235 | ₩143,342 | ₩142,940 | ₩143,007 | -0.16% | 19.6만 |
|---|
| 2026.03.24 | ₩143,154 | ₩143,530 | ₩142,980 | ₩143,329 | +0.12% | 37.6만 |
|---|
| 2026.03.23 | ₩143,288 | ₩143,918 | ₩143,181 | ₩143,610 | +0.22% | 17.1만 |
|---|
| 2026.03.20 | ₩142,900 | ₩143,087 | ₩142,498 | ₩142,927 | +0.02% | 36.1만 |
|---|
| 2026.03.19 | ₩141,948 | ₩143,597 | ₩141,855 | ₩143,208 | +0.89% | 23.4만 |
|---|
| 2026.03.18 | ₩142,257 | ₩142,565 | ₩141,801 | ₩141,814 | -0.31% | 22.2만 |
|---|
| 2026.03.17 | ₩142,712 | ₩142,779 | ₩142,417 | ₩142,618 | -0.07% | 22.8만 |
|---|
| 2026.03.16 | ₩141,948 | ₩142,511 | ₩141,948 | ₩142,283 | +0.24% | 20.2만 |
|---|
| 2026.03.13 | ₩141,908 | ₩142,082 | ₩141,198 | ₩141,225 | -0.48% | 27.9만 |
|---|
| 2026.03.12 | ₩142,632 | ₩142,672 | ₩142,324 | ₩142,364 | -0.19% | 35.4만 |
|---|
| 2026.03.11 | ₩143,275 | ₩143,597 | ₩142,967 | ₩143,101 | -0.12% | 26만 |
|---|
| 2026.03.10 | ₩143,958 | ₩144,267 | ₩143,543 | ₩143,623 | -0.23% | 25.2만 |
|---|
| 2026.03.09 | ₩143,141 | ₩143,811 | ₩142,793 | ₩143,530 | +0.27% | 38.6만 |
|---|
| 2026.03.06 | ₩142,860 | ₩143,677 | ₩142,860 | ₩143,476 | +0.43% | 26.8만 |
|---|
| 2026.03.05 | ₩143,396 | ₩143,530 | ₩142,900 | ₩143,476 | +0.06% | 23만 |
|---|
| 2026.03.04 | ₩143,824 | ₩143,972 | ₩143,650 | ₩143,918 | +0.07% | 11.5만 |
|---|
| 2026.03.03 | ₩143,128 | ₩143,731 | ₩142,592 | ₩143,650 | +0.37% | 40.1만 |
|---|
| 2026.03.02 | ₩144,736 | ₩144,937 | ₩144,320 | ₩144,535 | -0.14% | 23만 |
|---|
| 2026.02.27 | ₩145,955 | ₩146,290 | ₩145,901 | ₩146,169 | +0.15% | 24만 |
|---|
| 2026.02.26 | ₩146,062 | ₩146,116 | ₩145,593 | ₩145,942 | -0.08% | 34.6만 |
|---|
| 2026.02.25 | ₩145,727 | ₩146,129 | ₩145,727 | ₩146,035 | +0.21% | 10.3만 |
|---|
| 2026.02.24 | ₩145,700 | ₩145,834 | ₩145,566 | ₩145,647 | -0.04% | 6.5만 |
|---|
| 2026.02.23 | ₩145,848 | ₩146,062 | ₩145,821 | ₩145,821 | -0.02% | 34.9만 |
|---|
| 2026.02.20 | ₩145,473 | ₩145,982 | ₩145,379 | ₩145,767 | +0.20% | 17.7만 |
|---|
| 2026.02.19 | ₩145,298 | ₩145,593 | ₩145,231 | ₩145,526 | +0.16% | 7.2만 |
|---|
| 2026.02.18 | ₩146,116 | ₩146,223 | ₩145,687 | ₩145,700 | -0.28% | 22.4만 |
|---|
| 2026.02.17 | ₩146,210 | ₩146,558 | ₩145,995 | ₩146,558 | +0.24% | 22만 |
|---|
| 2026.02.13 | ₩146,732 | ₩146,947 | ₩146,518 | ₩146,839 | +0.07% | 14.1만 |
|---|
| 2026.02.12 | ₩146,920 | ₩147,027 | ₩146,612 | ₩146,746 | -0.12% | 12.6만 |
|---|
| 2026.02.11 | ₩146,759 | ₩147,081 | ₩146,571 | ₩146,826 | +0.05% | 8.9만 |
|---|
| 2026.02.10 | ₩147,469 | ₩147,523 | ₩147,027 | ₩147,134 | -0.23% | 13.2만 |
|---|
| 2026.02.09 | ₩147,362 | ₩147,442 | ₩147,081 | ₩147,362 | 0.00% | 9.9만 |
|---|
| 2026.02.06 | ₩146,089 | ₩146,223 | ₩145,995 | ₩146,196 | +0.07% | 9.6만 |
|---|
| 2026.02.05 | ₩146,009 | ₩146,062 | ₩145,607 | ₩145,607 | -0.28% | 14.8만 |
|---|
| 2026.02.04 | ₩146,022 | ₩146,169 | ₩145,808 | ₩145,982 | -0.03% | 9.3만 |
|---|
| 2026.02.03 | ₩145,754 | ₩146,250 | ₩145,741 | ₩146,156 | +0.28% | 12.7만 |
|---|
| 2026.02.02 | ₩146,049 | ₩146,277 | ₩145,620 | ₩145,794 | -0.17% | 15.3만 |
|---|
| 2026.01.30 | ₩147,375 | ₩147,429 | ₩146,652 | ₩146,692 | -0.46% | 25.1만 |
|---|
| 2026.01.29 | ₩148,059 | ₩148,099 | ₩147,335 | ₩148,032 | -0.02% | 18만 |
|---|
| 2026.01.28 | ₩148,086 | ₩148,193 | ₩147,268 | ₩147,804 | -0.19% | 37.4만 |
|---|
| 2026.01.27 | ₩147,657 | ₩149,466 | ₩147,590 | ₩148,863 | +0.82% | 47.1만 |
|---|
| 2026.01.26 | ₩146,853 | ₩147,282 | ₩146,813 | ₩147,040 | +0.13% | 30.6만 |
|---|
| 2026.01.23 | ₩145,312 | ₩146,290 | ₩145,258 | ₩146,250 | +0.65% | 16.5만 |
|---|
| 2026.01.22 | ₩144,870 | ₩145,379 | ₩144,870 | ₩145,312 | +0.31% | 16.7만 |
|---|
| 2026.01.21 | ₩145,030 | ₩145,084 | ₩144,427 | ₩144,575 | -0.31% | 20.1만 |
|---|
| 2026.01.20 | ₩144,937 | ₩145,218 | ₩144,843 | ₩144,963 | +0.02% | 31.8만 |
|---|
| 2026.01.16 | ₩143,597 | ₩143,731 | ₩143,275 | ₩143,436 | -0.11% | 13만 |
|---|
| 2026.01.15 | ₩143,556 | ₩143,610 | ₩143,342 | ₩143,396 | -0.11% | 10.9만 |
|---|
| 2026.01.14 | ₩144,092 | ₩144,200 | ₩143,878 | ₩143,958 | -0.09% | 7.5만 |
|---|
| 2026.01.13 | ₩144,320 | ₩144,320 | ₩143,891 | ₩144,012 | -0.21% | 13.2만 |
|---|
| 2026.01.12 | ₩144,334 | ₩144,481 | ₩144,213 | ₩144,213 | -0.08% | 14.8만 |
|---|
| 2026.01.09 | ₩143,891 | ₩143,958 | ₩143,677 | ₩143,865 | -0.02% | 9.1만 |
|---|
| 2026.01.08 | ₩144,146 | ₩144,293 | ₩143,918 | ₩144,025 | -0.08% | 7.9만 |
|---|
| 2026.01.07 | ₩144,494 | ₩144,615 | ₩144,374 | ₩144,401 | -0.06% | 5.8만 |
|---|
| 2026.01.06 | ₩144,669 | ₩144,776 | ₩144,441 | ₩144,494 | -0.12% | 7.5만 |
|---|
| 2026.01.05 | ₩144,401 | ₩144,963 | ₩144,320 | ₩144,937 | +0.37% | 7.6만 |
|---|
| 2026.01.02 | ₩144,977 | ₩145,272 | ₩144,816 | ₩144,843 | -0.09% | 5만 |
|---|
| 2025.12.31 | ₩145,151 | ₩145,339 | ₩144,950 | ₩145,339 | +0.13% | 5.3만 |
|---|
| 2025.12.30 | ₩145,473 | ₩145,499 | ₩145,218 | ₩145,258 | -0.15% | 6.4만 |
|---|
| 2025.12.29 | ₩145,647 | ₩145,781 | ₩145,325 | ₩145,593 | -0.04% | 9.8만 |
|---|
| 2025.12.26 | ₩145,928 | ₩145,928 | ₩145,473 | ₩145,647 | -0.19% | 4.6만 |
|---|
| 2025.12.24 | ₩145,727 | ₩145,727 | ₩145,580 | ₩145,620 | -0.07% | 5.6만 |
|---|
| 2025.12.23 | ₩145,553 | ₩145,794 | ₩145,473 | ₩145,754 | +0.14% | 6만 |
|---|
| 2025.12.22 | ₩145,406 | ₩145,513 | ₩145,298 | ₩145,339 | -0.05% | 17.7만 |
|---|
| 2025.12.19 | ₩145,057 | ₩145,111 | ₩144,762 | ₩144,789 | -0.18% | 4.9만 |
|---|
| 2025.12.18 | ₩145,164 | ₩145,231 | ₩144,870 | ₩144,923 | -0.17% | 8.6만 |
|---|
| 2025.12.17 | ₩145,057 | ₩145,365 | ₩145,057 | ₩145,164 | +0.07% | 3.6만 |
|---|
| 2025.12.16 | ₩145,700 | ₩145,915 | ₩145,124 | ₩145,245 | -0.31% | 8.9만 |
|---|
| 2025.12.15 | ₩145,258 | ₩145,513 | ₩145,138 | ₩145,312 | +0.04% | 4.9만 |
|---|
| 2025.12.12 | ₩145,030 | ₩145,272 | ₩145,017 | ₩145,124 | +0.06% | 6.9만 |
|---|
| 2025.12.11 | ₩145,178 | ₩145,406 | ₩145,044 | ₩145,151 | -0.02% | 9.1만 |
|---|
| 2025.12.10 | ₩143,878 | ₩144,628 | ₩143,851 | ₩144,548 | +0.47% | 13.9만 |
|---|
| 2025.12.09 | ₩143,838 | ₩143,932 | ₩143,650 | ₩143,744 | -0.07% | 17.8만 |
|---|
| 2025.12.08 | ₩144,052 | ₩144,052 | ₩143,637 | ₩143,905 | -0.10% | 4.4만 |
|---|
| 2025.12.05 | ₩144,092 | ₩144,159 | ₩143,824 | ₩143,945 | -0.10% | 14.3만 |
|---|
| 2025.12.04 | ₩144,293 | ₩144,320 | ₩143,905 | ₩143,985 | -0.21% | 28.2만 |
|---|
| 2025.12.03 | ₩144,106 | ₩144,360 | ₩144,079 | ₩144,213 | +0.07% | 9.8만 |
|---|
| 2025.12.02 | ₩143,650 | ₩143,717 | ₩143,315 | ₩143,717 | +0.05% | 10.7만 |
|---|
| 2025.12.01 | ₩143,999 | ₩143,999 | ₩143,463 | ₩143,476 | -0.36% | 10만 |
|---|
| 2025.11.28 | ₩143,141 | ₩143,516 | ₩143,114 | ₩143,503 | +0.25% | 4.9만 |
|---|
| 2025.11.26 | ₩142,980 | ₩143,463 | ₩142,980 | ₩143,369 | +0.27% | 6.6만 |
|---|
| 2025.11.25 | ₩142,873 | ₩143,262 | ₩142,846 | ₩142,980 | +0.08% | 22만 |
|---|
| 2025.11.24 | ₩142,578 | ₩142,645 | ₩142,364 | ₩142,525 | -0.04% | 8.5만 |
|---|
| 2025.11.21 | ₩142,163 | ₩142,458 | ₩142,109 | ₩142,417 | +0.18% | 8.2만 |
|---|
| 2025.11.20 | ₩142,712 | ₩142,806 | ₩142,458 | ₩142,484 | -0.16% | 8만 |
|---|
| 2025.11.19 | ₩142,967 | ₩142,980 | ₩142,431 | ₩142,525 | -0.31% | 9.5만 |
|---|
| 2025.11.18 | ₩143,369 | ₩143,530 | ₩143,087 | ₩143,195 | -0.12% | 4만 |
|---|
| 2025.11.17 | ₩143,315 | ₩143,436 | ₩143,221 | ₩143,288 | -0.02% | 5.3만 |
|---|
| 2025.11.14 | ₩143,851 | ₩143,905 | ₩143,530 | ₩143,650 | -0.14% | 7만 |
|---|
| 2025.11.13 | ₩143,677 | ₩144,092 | ₩143,637 | ₩143,838 | +0.11% | 8.6만 |
|---|
| 2025.11.12 | ₩142,953 | ₩143,382 | ₩142,953 | ₩143,275 | +0.22% | 4.6만 |
|---|
| 2025.11.11 | ₩143,302 | ₩143,463 | ₩143,208 | ₩143,208 | -0.07% | 4.6만 |
|---|
| 2025.11.10 | ₩143,007 | ₩143,020 | ₩142,699 | ₩142,967 | -0.03% | 5.2만 |
|---|
| 2025.11.07 | ₩143,047 | ₩143,235 | ₩142,846 | ₩142,940 | -0.07% | 8.3만 |
|---|
| 2025.11.06 | ₩142,417 | ₩142,766 | ₩142,417 | ₩142,712 | +0.21% | 6.4만 |
|---|
| 2025.11.05 | ₩141,922 | ₩142,042 | ₩141,801 | ₩141,989 | +0.05% | 10.6만 |
|---|
| 2025.11.04 | ₩141,922 | ₩142,096 | ₩141,841 | ₩141,908 | -0.01% | 9만 |
|---|
| 2025.11.03 | ₩142,257 | ₩142,605 | ₩142,216 | ₩142,377 | +0.08% | 20.9만 |
|---|
| 2025.10.31 | ₩142,846 | ₩142,846 | ₩142,498 | ₩142,538 | -0.22% | 6.5만 |
|---|
| 2025.10.30 | ₩143,007 | ₩143,262 | ₩142,953 | ₩143,007 | 0.00% | 10만 |
|---|
| 2025.10.29 | ₩143,985 | ₩144,293 | ₩143,208 | ₩143,449 | -0.37% | 14.9만 |
|---|
| 2025.10.28 | ₩143,824 | ₩144,307 | ₩143,824 | ₩144,106 | +0.20% | 7.6만 |
|---|
| 2025.10.27 | ₩143,932 | ₩144,119 | ₩143,891 | ₩144,079 | +0.10% | 6.5만 |
|---|
| 2025.10.24 | ₩143,905 | ₩143,932 | ₩143,717 | ₩143,865 | -0.03% | 4.8만 |
|---|
| 2025.10.23 | ₩143,516 | ₩143,677 | ₩143,516 | ₩143,664 | +0.10% | 5.5만 |
|---|
| 2025.10.22 | ₩143,355 | ₩143,744 | ₩143,355 | ₩143,543 | +0.13% | 15.2만 |
|---|
| 2025.10.21 | ₩143,610 | ₩143,731 | ₩143,422 | ₩143,436 | -0.12% | 8.7만 |
|---|
| 2025.10.20 | ₩144,173 | ₩144,240 | ₩143,932 | ₩143,945 | -0.16% | 6.7만 |
|---|
| 2025.10.17 | ₩144,414 | ₩144,414 | ₩144,173 | ₩144,320 | -0.06% | 6.6만 |
|---|
| 2025.10.16 | ₩144,079 | ₩144,561 | ₩144,052 | ₩144,535 | +0.32% | 6.9만 |
|---|
| 2025.10.15 | ₩143,650 | ₩143,985 | ₩143,650 | ₩143,958 | +0.21% | 8.6만 |
|---|
| 2025.10.14 | ₩143,168 | ₩143,610 | ₩143,061 | ₩143,476 | +0.22% | 14.1만 |
|---|
| 2025.10.13 | ₩143,087 | ₩143,168 | ₩142,913 | ₩143,007 | -0.06% | 10.7만 |
|---|
| 2025.10.10 | ₩142,994 | ₩143,784 | ₩142,967 | ₩143,597 | +0.42% | 12.6만 |
|---|