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 | ₩138,533 | ₩138,680 | ₩138,506 | ₩138,626 | +0.07% | 12.1만 |
| 2026.10.08 | ₩138,533 | ₩138,895 | ₩138,479 | ₩138,801 | +0.19% | 7.9만 |
| 2026.10.07 | ₩138,358 | ₩138,640 | ₩138,345 | ₩138,573 | +0.16% | 7.1만 |
| 2026.10.06 | ₩139,284 | ₩139,458 | ₩139,230 | ₩139,364 | +0.06% | 7만 |
| 2026.10.05 | ₩138,626 | ₩138,921 | ₩138,412 | ₩138,921 | +0.21% | 39만 |
| 2026.10.02 | ₩139,149 | ₩139,565 | ₩139,123 | ₩139,230 | +0.06% | 7.5만 |
| 2026.10.01 | ₩139,565 | ₩139,686 | ₩138,747 | ₩139,015 | -0.39% | 11.5만 |
| 2026.09.30 | ₩140,638 | ₩140,692 | ₩140,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,209 |
| -0.31% |
| 7.4만 |
| 2026.09.29 | ₩140,410 | ₩140,450 | ₩140,035 | ₩140,356 | -0.04% | 7.1만 |
|---|
| 2026.09.28 | ₩140,718 | ₩140,946 | ₩140,517 | ₩140,692 | -0.02% | 6.8만 |
|---|
| 2026.09.25 | ₩141,027 | ₩141,215 | ₩140,933 | ₩141,014 | -0.01% | 5.5만 |
|---|
| 2026.09.24 | ₩140,611 | ₩140,960 | ₩140,571 | ₩140,799 | +0.13% | 4.8만 |
|---|
| 2026.09.23 | ₩141,255 | ₩141,268 | ₩140,732 | ₩140,933 | -0.23% | 15.1만 |
|---|
| 2026.09.22 | ₩141,765 | ₩141,805 | ₩141,456 | ₩141,684 | -0.06% | 10만 |
|---|
| 2026.09.21 | ₩142,113 | ₩142,113 | ₩141,858 | ₩141,885 | -0.16% | 10.8만 |
|---|
| 2026.09.18 | ₩141,885 | ₩142,194 | ₩141,818 | ₩142,140 | +0.18% | 8만 |
|---|
| 2026.09.17 | ₩142,153 | ₩142,288 | ₩141,979 | ₩142,033 | -0.08% | 8.2만 |
|---|
| 2026.09.16 | ₩142,743 | ₩142,851 | ₩141,858 | ₩141,952 | -0.55% | 13.6만 |
|---|
| 2026.09.15 | ₩142,837 | ₩142,945 | ₩142,770 | ₩142,811 | -0.02% | 8.6만 |
|---|
| 2026.09.14 | ₩142,743 | ₩143,079 | ₩142,636 | ₩142,891 | +0.10% | 9.4만 |
|---|
| 2026.09.11 | ₩143,575 | ₩143,722 | ₩143,468 | ₩143,508 | -0.05% | 29.9만 |
|---|
| 2026.09.10 | ₩143,548 | ₩143,910 | ₩143,548 | ₩143,669 | +0.08% | 2.3만 |
|---|
| 2026.09.09 | ₩144,111 | ₩144,165 | ₩143,790 | ₩143,937 | -0.12% | 3.2만 |
|---|
| 2026.09.08 | ₩143,816 | ₩143,950 | ₩143,763 | ₩143,803 | -0.01% | 6.3만 |
|---|
| 2026.09.04 | ₩143,709 | ₩143,816 | ₩143,642 | ₩143,696 | -0.01% | 15.4만 |
|---|
| 2026.09.03 | ₩143,803 | ₩143,991 | ₩143,722 | ₩143,870 | +0.05% | 6.1만 |
|---|
| 2026.09.02 | ₩143,481 | ₩143,521 | ₩143,334 | ₩143,360 | -0.08% | 2.5만 |
|---|
| 2026.09.01 | ₩143,468 | ₩143,562 | ₩143,374 | ₩143,401 | -0.05% | 7.2만 |
|---|
| 2026.08.31 | ₩143,669 | ₩143,897 | ₩143,615 | ₩143,830 | +0.11% | 7.1만 |
|---|
| 2026.08.28 | ₩144,165 | ₩144,406 | ₩143,387 | ₩143,468 | -0.48% | 4.8만 |
|---|
| 2026.08.27 | ₩144,366 | ₩144,366 | ₩144,205 | ₩144,219 | -0.10% | 5.3만 |
|---|
| 2026.08.26 | ₩144,339 | ₩144,339 | ₩144,178 | ₩144,299 | -0.03% | 5만 |
|---|
| 2026.08.25 | ₩144,527 | ₩144,581 | ₩144,460 | ₩144,567 | +0.03% | 5.5만 |
|---|
| 2026.08.24 | ₩144,514 | ₩144,514 | ₩144,326 | ₩144,366 | -0.10% | 5.3만 |
|---|
| 2026.08.21 | ₩144,648 | ₩144,688 | ₩144,487 | ₩144,567 | -0.06% | 10.4만 |
|---|
| 2026.08.20 | ₩144,701 | ₩144,701 | ₩144,473 | ₩144,567 | -0.09% | 4만 |
|---|
| 2026.08.19 | ₩144,245 | ₩144,581 | ₩144,232 | ₩144,541 | +0.20% | 16.3만 |
|---|
| 2026.08.18 | ₩143,280 | ₩143,454 | ₩143,280 | ₩143,280 | 0.00% | 9.4만 |
|---|
| 2026.08.17 | ₩143,521 | ₩143,588 | ₩143,226 | ₩143,307 | -0.15% | 5.9만 |
|---|
| 2026.08.14 | ₩143,159 | ₩143,401 | ₩143,132 | ₩143,213 | +0.04% | 10.9만 |
|---|
| 2026.08.13 | ₩142,743 | ₩142,878 | ₩142,650 | ₩142,690 | -0.04% | 4.7만 |
|---|
| 2026.08.12 | ₩142,998 | ₩143,025 | ₩142,569 | ₩142,609 | -0.27% | 6.2만 |
|---|
| 2026.08.11 | ₩142,837 | ₩142,918 | ₩142,770 | ₩142,851 | +0.01% | 5.2만 |
|---|
| 2026.08.10 | ₩142,958 | ₩143,012 | ₩142,824 | ₩142,837 | -0.08% | 9.4만 |
|---|
| 2026.08.07 | ₩143,186 | ₩143,226 | ₩142,945 | ₩143,065 | -0.08% | 15.1만 |
|---|
| 2026.08.06 | ₩142,757 | ₩142,824 | ₩142,475 | ₩142,556 | -0.14% | 3.5만 |
|---|
| 2026.08.05 | ₩142,918 | ₩143,039 | ₩142,797 | ₩142,945 | +0.02% | 6.6만 |
|---|
| 2026.08.04 | ₩142,475 | ₩142,690 | ₩142,475 | ₩142,650 | +0.12% | 10.8만 |
|---|
| 2026.08.03 | ₩142,663 | ₩142,676 | ₩142,328 | ₩142,408 | -0.18% | 4.8만 |
|---|
| 2026.07.31 | ₩142,381 | ₩142,851 | ₩141,899 | ₩142,811 | +0.30% | 6.2만 |
|---|
| 2026.07.30 | ₩142,140 | ₩142,811 | ₩142,140 | ₩142,784 | +0.45% | 8.5만 |
|---|
| 2026.07.29 | ₩140,933 | ₩141,952 | ₩140,866 | ₩141,751 | +0.58% | 9.2만 |
|---|
| 2026.07.28 | ₩140,705 | ₩141,174 | ₩140,705 | ₩140,960 | +0.18% | 3.6만 |
|---|
| 2026.07.27 | ₩140,839 | ₩140,933 | ₩140,718 | ₩140,745 | -0.07% | 5.5만 |
|---|
| 2026.07.24 | ₩140,732 | ₩140,987 | ₩140,718 | ₩140,745 | +0.01% | 3.6만 |
|---|
| 2026.07.23 | ₩140,826 | ₩140,879 | ₩140,692 | ₩140,853 | +0.02% | 2.4만 |
|---|
| 2026.07.22 | ₩141,335 | ₩141,335 | ₩141,215 | ₩141,255 | -0.06% | 1.6만 |
|---|
| 2026.07.21 | ₩141,228 | ₩141,335 | ₩141,094 | ₩141,121 | -0.08% | 5.1만 |
|---|
| 2026.07.20 | ₩141,349 | ₩141,349 | ₩141,161 | ₩141,309 | -0.03% | 6.6만 |
|---|
| 2026.07.17 | ₩141,483 | ₩141,644 | ₩141,483 | ₩141,630 | +0.10% | 5.9만 |
|---|
| 2026.07.16 | ₩141,818 | ₩141,818 | ₩141,469 | ₩141,577 | -0.17% | 7만 |
|---|
| 2026.07.15 | ₩141,362 | ₩142,100 | ₩141,362 | ₩141,899 | +0.38% | 5.4만 |
|---|
| 2026.07.14 | ₩141,657 | ₩141,778 | ₩141,282 | ₩141,335 | -0.23% | 11.6만 |
|---|
| 2026.07.13 | ₩141,402 | ₩141,402 | ₩140,826 | ₩140,826 | -0.41% | 5.1만 |
|---|
| 2026.07.10 | ₩141,268 | ₩141,563 | ₩141,201 | ₩141,215 | -0.04% | 5.7만 |
|---|
| 2026.07.09 | ₩141,456 | ₩141,630 | ₩141,362 | ₩141,376 | -0.06% | 11.7만 |
|---|
| 2026.07.08 | ₩141,054 | ₩141,429 | ₩141,000 | ₩141,416 | +0.26% | 6.5만 |
|---|
| 2026.07.07 | ₩141,523 | ₩141,523 | ₩141,134 | ₩141,228 | -0.21% | 5.9만 |
|---|
| 2026.07.06 | ₩141,282 | ₩141,604 | ₩141,174 | ₩141,577 | +0.21% | 35.2만 |
|---|
| 2026.07.02 | ₩141,550 | ₩141,724 | ₩141,349 | ₩141,443 | -0.08% | 12.1만 |
|---|
| 2026.07.01 | ₩140,893 | ₩141,054 | ₩140,718 | ₩140,745 | -0.10% | 3.1만 |
|---|
| 2026.06.30 | ₩141,161 | ₩141,550 | ₩141,054 | ₩141,402 | +0.17% | 11.4만 |
|---|
| 2026.06.29 | ₩141,134 | ₩141,496 | ₩141,134 | ₩141,416 | +0.20% | 5.1만 |
|---|
| 2026.06.26 | ₩141,349 | ₩141,416 | ₩140,866 | ₩140,933 | -0.29% | 3.9만 |
|---|
| 2026.06.25 | ₩140,718 | ₩140,946 | ₩140,625 | ₩140,732 | +0.01% | 5.7만 |
|---|
| 2026.06.24 | ₩140,316 | ₩140,692 | ₩140,276 | ₩140,504 | +0.13% | 15만 |
|---|
| 2026.06.23 | ₩141,067 | ₩141,081 | ₩140,786 | ₩140,853 | -0.15% | 6.5만 |
|---|
| 2026.06.22 | ₩141,550 | ₩141,711 | ₩141,335 | ₩141,389 | -0.11% | 10.9만 |
|---|
| 2026.06.18 | ₩141,925 | ₩142,194 | ₩141,751 | ₩141,845 | -0.06% | 5.6만 |
|---|
| 2026.06.17 | ₩143,562 | ₩143,562 | ₩142,046 | ₩142,220 | -0.93% | 10.2만 |
|---|
| 2026.06.16 | ₩143,548 | ₩143,816 | ₩143,427 | ₩143,655 | +0.07% | 7.7만 |
|---|
| 2026.06.15 | ₩143,736 | ₩143,830 | ₩143,347 | ₩143,347 | -0.27% | 7.3만 |
|---|
| 2026.06.12 | ₩143,267 | ₩143,374 | ₩143,146 | ₩143,267 | 0.00% | 10.7만 |
|---|
| 2026.06.11 | ₩142,690 | ₩143,427 | ₩142,381 | ₩143,334 | +0.45% | 8.6만 |
|---|
| 2026.06.10 | ₩143,025 | ₩143,280 | ₩142,878 | ₩142,891 | -0.09% | 74.2만 |
|---|
| 2026.06.09 | ₩143,186 | ₩143,226 | ₩142,676 | ₩142,864 | -0.22% | 76.6만 |
|---|
| 2026.06.08 | ₩142,837 | ₩142,904 | ₩142,650 | ₩142,717 | -0.08% | 21.1만 |
|---|
| 2026.06.05 | ₩143,374 | ₩143,374 | ₩142,502 | ₩142,542 | -0.58% | 54.6만 |
|---|
| 2026.06.04 | ₩143,964 | ₩144,031 | ₩143,575 | ₩143,696 | -0.19% | 55만 |
|---|
| 2026.06.03 | ₩143,602 | ₩143,615 | ₩143,374 | ₩143,427 | -0.12% | 64.1만 |
|---|
| 2026.06.02 | ₩144,085 | ₩144,111 | ₩143,669 | ₩143,843 | -0.17% | 33.5만 |
|---|
| 2026.06.01 | ₩143,870 | ₩143,977 | ₩143,682 | ₩143,937 | +0.05% | 35.7만 |
|---|
| 2026.05.29 | ₩144,232 | ₩144,661 | ₩144,152 | ₩144,433 | +0.14% | 30.6만 |
|---|
| 2026.05.28 | ₩144,058 | ₩144,299 | ₩143,910 | ₩144,165 | +0.07% | 6.3만 |
|---|
| 2026.05.27 | ₩144,098 | ₩144,205 | ₩143,857 | ₩143,910 | -0.13% | 4.3만 |
|---|
| 2026.05.26 | ₩143,857 | ₩143,991 | ₩143,790 | ₩143,964 | +0.07% | 41.7만 |
|---|
| 2026.05.22 | ₩143,642 | ₩143,803 | ₩143,427 | ₩143,629 | -0.01% | 11.4만 |
|---|
| 2026.05.21 | ₩143,401 | ₩143,897 | ₩143,267 | ₩143,803 | +0.28% | 46만 |
|---|
| 2026.05.20 | ₩143,468 | ₩144,018 | ₩143,441 | ₩143,910 | +0.31% | 5.8만 |
|---|
| 2026.05.19 | ₩143,575 | ₩143,736 | ₩143,468 | ₩143,602 | +0.02% | 4.8만 |
|---|
| 2026.05.18 | ₩144,152 | ₩144,245 | ₩143,910 | ₩144,178 | +0.02% | 6.9만 |
|---|
| 2026.05.15 | ₩143,924 | ₩144,018 | ₩143,776 | ₩143,830 | -0.07% | 3.5만 |
|---|
| 2026.05.14 | ₩144,701 | ₩144,728 | ₩144,380 | ₩144,433 | -0.19% | 3.2만 |
|---|
| 2026.05.13 | ₩144,836 | ₩144,996 | ₩144,822 | ₩144,889 | +0.04% | 4.8만 |
|---|
| 2026.05.12 | ₩145,131 | ₩145,332 | ₩145,064 | ₩145,292 | +0.11% | 11.6만 |
|---|
| 2026.05.11 | ₩145,841 | ₩145,868 | ₩145,694 | ₩145,747 | -0.06% | 5만 |
|---|
| 2026.05.08 | ₩145,707 | ₩145,841 | ₩145,587 | ₩145,788 | +0.06% | 5.3만 |
|---|
| 2026.05.07 | ₩145,707 | ₩145,707 | ₩145,171 | ₩145,198 | -0.35% | 10만 |
|---|
| 2026.05.06 | ₩145,359 | ₩145,493 | ₩145,332 | ₩145,372 | +0.01% | 5.9만 |
|---|
| 2026.05.05 | ₩144,809 | ₩144,929 | ₩144,675 | ₩144,675 | -0.09% | 3.9만 |
|---|
| 2026.05.04 | ₩144,836 | ₩144,996 | ₩144,527 | ₩144,701 | -0.09% | 9.9만 |
|---|
| 2026.05.01 | ₩145,412 | ₩145,801 | ₩144,970 | ₩144,983 | -0.30% | 6.5만 |
|---|
| 2026.04.30 | ₩144,728 | ₩145,318 | ₩144,648 | ₩145,211 | +0.33% | 6.8만 |
|---|
| 2026.04.29 | ₩144,755 | ₩144,876 | ₩144,366 | ₩144,487 | -0.19% | 30.8만 |
|---|
| 2026.04.28 | ₩144,728 | ₩145,010 | ₩144,701 | ₩144,903 | +0.12% | 34만 |
|---|
| 2026.04.27 | ₩145,399 | ₩145,466 | ₩144,903 | ₩144,943 | -0.31% | 31.3만 |
|---|
| 2026.04.24 | ₩144,809 | ₩145,064 | ₩144,795 | ₩145,064 | +0.18% | 20.8만 |
|---|
| 2026.04.23 | ₩144,634 | ₩145,023 | ₩144,514 | ₩144,608 | -0.02% | 45.3만 |
|---|
| 2026.04.22 | ₩145,104 | ₩145,305 | ₩144,836 | ₩144,836 | -0.18% | 5만 |
|---|
| 2026.04.21 | ₩145,600 | ₩145,694 | ₩145,010 | ₩145,131 | -0.32% | 58.2만 |
|---|
| 2026.04.20 | ₩145,734 | ₩145,949 | ₩145,613 | ₩145,895 | +0.11% | 7.3만 |
|---|
| 2026.04.17 | ₩146,472 | ₩146,579 | ₩145,667 | ₩145,707 | -0.52% | 11.8만 |
|---|
| 2026.04.16 | ₩145,788 | ₩145,882 | ₩145,694 | ₩145,815 | +0.02% | 4.6만 |
|---|
| 2026.04.15 | ₩146,069 | ₩146,163 | ₩145,868 | ₩146,083 | +0.01% | 9.2만 |
|---|
| 2026.04.14 | ₩146,043 | ₩146,203 | ₩145,935 | ₩145,935 | -0.07% | 6.8만 |
|---|
| 2026.04.13 | ₩144,836 | ₩145,613 | ₩144,809 | ₩145,560 | +0.50% | 30.4만 |
|---|
| 2026.04.10 | ₩145,157 | ₩145,305 | ₩144,996 | ₩145,184 | +0.02% | 24.7만 |
|---|
| 2026.04.09 | ₩144,621 | ₩145,037 | ₩144,500 | ₩144,782 | +0.11% | 34.4만 |
|---|
| 2026.04.08 | ₩144,876 | ₩144,876 | ₩144,165 | ₩144,420 | -0.31% | 26.5만 |
|---|
| 2026.04.07 | ₩143,106 | ₩143,575 | ₩143,065 | ₩143,508 | +0.28% | 11.7만 |
|---|
| 2026.04.06 | ₩142,958 | ₩143,146 | ₩142,743 | ₩142,904 | -0.04% | 64.2만 |
|---|
| 2026.04.02 | ₩142,623 | ₩143,012 | ₩142,529 | ₩142,663 | +0.03% | 21만 |
|---|
| 2026.04.01 | ₩143,508 | ₩143,790 | ₩143,186 | ₩143,240 | -0.19% | 23.2만 |
|---|
| 2026.03.31 | ₩142,489 | ₩143,092 | ₩142,489 | ₩143,079 | +0.41% | 24.4만 |
|---|
| 2026.03.30 | ₩142,100 | ₩142,127 | ₩141,671 | ₩141,872 | -0.16% | 24.1만 |
|---|
| 2026.03.27 | ₩142,636 | ₩142,931 | ₩142,489 | ₩142,569 | -0.05% | 48.3만 |
|---|
| 2026.03.26 | ₩142,837 | ₩142,998 | ₩142,556 | ₩142,556 | -0.20% | 55.4만 |
|---|
| 2026.03.25 | ₩143,347 | ₩143,454 | ₩143,052 | ₩143,119 | -0.16% | 19.6만 |
|---|
| 2026.03.24 | ₩143,267 | ₩143,642 | ₩143,092 | ₩143,441 | +0.12% | 37.6만 |
|---|
| 2026.03.23 | ₩143,401 | ₩144,031 | ₩143,293 | ₩143,722 | +0.22% | 17.1만 |
|---|
| 2026.03.20 | ₩143,012 | ₩143,199 | ₩142,609 | ₩143,039 | +0.02% | 36.1만 |
|---|
| 2026.03.19 | ₩142,060 | ₩143,709 | ₩141,966 | ₩143,320 | +0.89% | 23.4만 |
|---|
| 2026.03.18 | ₩142,368 | ₩142,676 | ₩141,912 | ₩141,925 | -0.31% | 22.2만 |
|---|
| 2026.03.17 | ₩142,824 | ₩142,891 | ₩142,529 | ₩142,730 | -0.07% | 22.8만 |
|---|
| 2026.03.16 | ₩142,060 | ₩142,623 | ₩142,060 | ₩142,395 | +0.24% | 20.2만 |
|---|
| 2026.03.13 | ₩142,019 | ₩142,194 | ₩141,309 | ₩141,335 | -0.48% | 27.9만 |
|---|
| 2026.03.12 | ₩142,743 | ₩142,784 | ₩142,435 | ₩142,475 | -0.19% | 35.4만 |
|---|
| 2026.03.11 | ₩143,387 | ₩143,709 | ₩143,079 | ₩143,213 | -0.12% | 26만 |
|---|
| 2026.03.10 | ₩144,071 | ₩144,380 | ₩143,655 | ₩143,736 | -0.23% | 25.2만 |
|---|
| 2026.03.09 | ₩143,253 | ₩143,924 | ₩142,904 | ₩143,642 | +0.27% | 38.6만 |
|---|
| 2026.03.06 | ₩142,971 | ₩143,790 | ₩142,971 | ₩143,588 | +0.43% | 26.8만 |
|---|
| 2026.03.05 | ₩143,508 | ₩143,642 | ₩143,012 | ₩143,588 | +0.06% | 23만 |
|---|
| 2026.03.04 | ₩143,937 | ₩144,085 | ₩143,763 | ₩144,031 | +0.07% | 11.5만 |
|---|
| 2026.03.03 | ₩143,240 | ₩143,843 | ₩142,703 | ₩143,763 | +0.37% | 40.1만 |
|---|
| 2026.03.02 | ₩144,849 | ₩145,050 | ₩144,433 | ₩144,648 | -0.14% | 23만 |
|---|
| 2026.02.27 | ₩146,069 | ₩146,405 | ₩146,016 | ₩146,284 | +0.15% | 24만 |
|---|
| 2026.02.26 | ₩146,177 | ₩146,230 | ₩145,707 | ₩146,056 | -0.08% | 34.6만 |
|---|
| 2026.02.25 | ₩145,841 | ₩146,244 | ₩145,841 | ₩146,150 | +0.21% | 10.3만 |
|---|
| 2026.02.24 | ₩145,815 | ₩145,949 | ₩145,680 | ₩145,761 | -0.04% | 6.5만 |
|---|
| 2026.02.23 | ₩145,962 | ₩146,177 | ₩145,935 | ₩145,935 | -0.02% | 34.9만 |
|---|
| 2026.02.20 | ₩145,587 | ₩146,096 | ₩145,493 | ₩145,882 | +0.20% | 17.7만 |
|---|
| 2026.02.19 | ₩145,412 | ₩145,707 | ₩145,345 | ₩145,640 | +0.16% | 7.2만 |
|---|
| 2026.02.18 | ₩146,230 | ₩146,338 | ₩145,801 | ₩145,815 | -0.28% | 22.4만 |
|---|
| 2026.02.17 | ₩146,324 | ₩146,673 | ₩146,110 | ₩146,673 | +0.24% | 22만 |
|---|
| 2026.02.13 | ₩146,847 | ₩147,062 | ₩146,633 | ₩146,954 | +0.07% | 14.1만 |
|---|
| 2026.02.12 | ₩147,035 | ₩147,142 | ₩146,726 | ₩146,861 | -0.12% | 12.6만 |
|---|
| 2026.02.11 | ₩146,874 | ₩147,196 | ₩146,686 | ₩146,941 | +0.05% | 8.9만 |
|---|
| 2026.02.10 | ₩147,585 | ₩147,638 | ₩147,142 | ₩147,249 | -0.23% | 13.2만 |
|---|
| 2026.02.09 | ₩147,477 | ₩147,558 | ₩147,196 | ₩147,477 | 0.00% | 9.9만 |
|---|
| 2026.02.06 | ₩146,203 | ₩146,338 | ₩146,110 | ₩146,311 | +0.07% | 9.6만 |
|---|
| 2026.02.05 | ₩146,123 | ₩146,177 | ₩145,721 | ₩145,721 | -0.28% | 14.8만 |
|---|
| 2026.02.04 | ₩146,136 | ₩146,284 | ₩145,922 | ₩146,096 | -0.03% | 9.3만 |
|---|
| 2026.02.03 | ₩145,868 | ₩146,364 | ₩145,855 | ₩146,271 | +0.28% | 12.7만 |
|---|
| 2026.02.02 | ₩146,163 | ₩146,391 | ₩145,734 | ₩145,908 | -0.17% | 15.3만 |
|---|
| 2026.01.30 | ₩147,491 | ₩147,545 | ₩146,767 | ₩146,807 | -0.46% | 25.1만 |
|---|
| 2026.01.29 | ₩148,175 | ₩148,215 | ₩147,451 | ₩148,148 | -0.02% | 18만 |
|---|
| 2026.01.28 | ₩148,202 | ₩148,309 | ₩147,384 | ₩147,920 | -0.19% | 37.4만 |
|---|
| 2026.01.27 | ₩147,773 | ₩149,583 | ₩147,705 | ₩148,979 | +0.82% | 47.1만 |
|---|
| 2026.01.26 | ₩146,968 | ₩147,397 | ₩146,928 | ₩147,156 | +0.13% | 30.6만 |
|---|
| 2026.01.23 | ₩145,426 | ₩146,405 | ₩145,372 | ₩146,364 | +0.65% | 16.5만 |
|---|
| 2026.01.22 | ₩144,983 | ₩145,493 | ₩144,983 | ₩145,426 | +0.31% | 16.7만 |
|---|
| 2026.01.21 | ₩145,144 | ₩145,198 | ₩144,541 | ₩144,688 | -0.31% | 20.1만 |
|---|
| 2026.01.20 | ₩145,050 | ₩145,332 | ₩144,956 | ₩145,077 | +0.02% | 31.8만 |
|---|
| 2026.01.16 | ₩143,709 | ₩143,843 | ₩143,387 | ₩143,548 | -0.11% | 13만 |
|---|
| 2026.01.15 | ₩143,669 | ₩143,722 | ₩143,454 | ₩143,508 | -0.11% | 10.9만 |
|---|
| 2026.01.14 | ₩144,205 | ₩144,313 | ₩143,991 | ₩144,071 | -0.09% | 7.5만 |
|---|
| 2026.01.13 | ₩144,433 | ₩144,433 | ₩144,004 | ₩144,125 | -0.21% | 13.2만 |
|---|
| 2026.01.12 | ₩144,447 | ₩144,594 | ₩144,326 | ₩144,326 | -0.08% | 14.8만 |
|---|
| 2026.01.09 | ₩144,004 | ₩144,071 | ₩143,790 | ₩143,977 | -0.02% | 9.1만 |
|---|
| 2026.01.08 | ₩144,259 | ₩144,406 | ₩144,031 | ₩144,138 | -0.08% | 7.9만 |
|---|
| 2026.01.07 | ₩144,608 | ₩144,728 | ₩144,487 | ₩144,514 | -0.06% | 5.8만 |
|---|
| 2026.01.06 | ₩144,782 | ₩144,889 | ₩144,554 | ₩144,608 | -0.12% | 7.5만 |
|---|
| 2026.01.05 | ₩144,514 | ₩145,077 | ₩144,433 | ₩145,050 | +0.37% | 7.6만 |
|---|
| 2026.01.02 | ₩145,090 | ₩145,385 | ₩144,929 | ₩144,956 | -0.09% | 5만 |
|---|
| 2025.12.31 | ₩145,265 | ₩145,452 | ₩145,064 | ₩145,452 | +0.13% | 5.3만 |
|---|
| 2025.12.30 | ₩145,587 | ₩145,613 | ₩145,332 | ₩145,372 | -0.15% | 6.4만 |
|---|
| 2025.12.29 | ₩145,761 | ₩145,895 | ₩145,439 | ₩145,707 | -0.04% | 9.8만 |
|---|
| 2025.12.26 | ₩146,043 | ₩146,043 | ₩145,587 | ₩145,761 | -0.19% | 4.6만 |
|---|
| 2025.12.24 | ₩145,841 | ₩145,841 | ₩145,694 | ₩145,734 | -0.07% | 5.6만 |
|---|
| 2025.12.23 | ₩145,667 | ₩145,908 | ₩145,587 | ₩145,868 | +0.14% | 6만 |
|---|
| 2025.12.22 | ₩145,520 | ₩145,627 | ₩145,412 | ₩145,452 | -0.05% | 17.7만 |
|---|
| 2025.12.19 | ₩145,171 | ₩145,224 | ₩144,876 | ₩144,903 | -0.18% | 4.9만 |
|---|
| 2025.12.18 | ₩145,278 | ₩145,345 | ₩144,983 | ₩145,037 | -0.17% | 8.6만 |
|---|
| 2025.12.17 | ₩145,171 | ₩145,479 | ₩145,171 | ₩145,278 | +0.07% | 3.6만 |
|---|
| 2025.12.16 | ₩145,815 | ₩146,029 | ₩145,238 | ₩145,359 | -0.31% | 8.9만 |
|---|
| 2025.12.15 | ₩145,372 | ₩145,627 | ₩145,251 | ₩145,426 | +0.04% | 4.9만 |
|---|
| 2025.12.12 | ₩145,144 | ₩145,385 | ₩145,131 | ₩145,238 | +0.06% | 6.9만 |
|---|
| 2025.12.11 | ₩145,292 | ₩145,520 | ₩145,157 | ₩145,265 | -0.02% | 9.1만 |
|---|
| 2025.12.10 | ₩143,991 | ₩144,742 | ₩143,964 | ₩144,661 | +0.47% | 13.9만 |
|---|
| 2025.12.09 | ₩143,950 | ₩144,044 | ₩143,763 | ₩143,857 | -0.07% | 17.8만 |
|---|
| 2025.12.08 | ₩144,165 | ₩144,165 | ₩143,749 | ₩144,018 | -0.10% | 4.4만 |
|---|
| 2025.12.05 | ₩144,205 | ₩144,272 | ₩143,937 | ₩144,058 | -0.10% | 14.3만 |
|---|
| 2025.12.04 | ₩144,406 | ₩144,433 | ₩144,018 | ₩144,098 | -0.21% | 28.2만 |
|---|
| 2025.12.03 | ₩144,219 | ₩144,473 | ₩144,192 | ₩144,326 | +0.07% | 9.8만 |
|---|
| 2025.12.02 | ₩143,763 | ₩143,830 | ₩143,427 | ₩143,830 | +0.05% | 10.7만 |
|---|
| 2025.12.01 | ₩144,111 | ₩144,111 | ₩143,575 | ₩143,588 | -0.36% | 10만 |
|---|
| 2025.11.28 | ₩143,253 | ₩143,629 | ₩143,226 | ₩143,615 | +0.25% | 4.9만 |
|---|
| 2025.11.26 | ₩143,092 | ₩143,575 | ₩143,092 | ₩143,481 | +0.27% | 6.6만 |
|---|
| 2025.11.25 | ₩142,985 | ₩143,374 | ₩142,958 | ₩143,092 | +0.08% | 22만 |
|---|
| 2025.11.24 | ₩142,690 | ₩142,757 | ₩142,475 | ₩142,636 | -0.04% | 8.5만 |
|---|
| 2025.11.21 | ₩142,274 | ₩142,569 | ₩142,220 | ₩142,529 | +0.18% | 8.2만 |
|---|
| 2025.11.20 | ₩142,824 | ₩142,918 | ₩142,569 | ₩142,596 | -0.16% | 8만 |
|---|
| 2025.11.19 | ₩143,079 | ₩143,092 | ₩142,542 | ₩142,636 | -0.31% | 9.5만 |
|---|
| 2025.11.18 | ₩143,481 | ₩143,642 | ₩143,199 | ₩143,307 | -0.12% | 4만 |
|---|
| 2025.11.17 | ₩143,427 | ₩143,548 | ₩143,334 | ₩143,401 | -0.02% | 5.3만 |
|---|
| 2025.11.14 | ₩143,964 | ₩144,018 | ₩143,642 | ₩143,763 | -0.14% | 7만 |
|---|
| 2025.11.13 | ₩143,790 | ₩144,205 | ₩143,749 | ₩143,950 | +0.11% | 8.6만 |
|---|
| 2025.11.12 | ₩143,065 | ₩143,494 | ₩143,065 | ₩143,387 | +0.22% | 4.6만 |
|---|
| 2025.11.11 | ₩143,414 | ₩143,575 | ₩143,320 | ₩143,320 | -0.07% | 4.6만 |
|---|
| 2025.11.10 | ₩143,119 | ₩143,132 | ₩142,811 | ₩143,079 | -0.03% | 5.2만 |
|---|
| 2025.11.07 | ₩143,159 | ₩143,347 | ₩142,958 | ₩143,052 | -0.07% | 8.3만 |
|---|
| 2025.11.06 | ₩142,529 | ₩142,878 | ₩142,529 | ₩142,824 | +0.21% | 6.4만 |
|---|
| 2025.11.05 | ₩142,033 | ₩142,153 | ₩141,912 | ₩142,100 | +0.05% | 10.6만 |
|---|
| 2025.11.04 | ₩142,033 | ₩142,207 | ₩141,952 | ₩142,019 | -0.01% | 9만 |
|---|
| 2025.11.03 | ₩142,368 | ₩142,717 | ₩142,328 | ₩142,489 | +0.08% | 20.9만 |
|---|
| 2025.10.31 | ₩142,958 | ₩142,958 | ₩142,609 | ₩142,650 | -0.22% | 6.5만 |
|---|
| 2025.10.30 | ₩143,119 | ₩143,374 | ₩143,065 | ₩143,119 | 0.00% | 10만 |
|---|
| 2025.10.29 | ₩144,098 | ₩144,406 | ₩143,320 | ₩143,562 | -0.37% | 14.9만 |
|---|
| 2025.10.28 | ₩143,937 | ₩144,420 | ₩143,937 | ₩144,219 | +0.20% | 7.6만 |
|---|
| 2025.10.27 | ₩144,044 | ₩144,232 | ₩144,004 | ₩144,192 | +0.10% | 6.5만 |
|---|
| 2025.10.24 | ₩144,018 | ₩144,044 | ₩143,830 | ₩143,977 | -0.03% | 4.8만 |
|---|
| 2025.10.23 | ₩143,629 | ₩143,790 | ₩143,629 | ₩143,776 | +0.10% | 5.5만 |
|---|
| 2025.10.22 | ₩143,468 | ₩143,857 | ₩143,468 | ₩143,655 | +0.13% | 15.2만 |
|---|
| 2025.10.21 | ₩143,722 | ₩143,843 | ₩143,535 | ₩143,548 | -0.12% | 8.7만 |
|---|
| 2025.10.20 | ₩144,286 | ₩144,353 | ₩144,044 | ₩144,058 | -0.16% | 6.7만 |
|---|
| 2025.10.17 | ₩144,527 | ₩144,527 | ₩144,286 | ₩144,433 | -0.06% | 6.6만 |
|---|
| 2025.10.16 | ₩144,192 | ₩144,675 | ₩144,165 | ₩144,648 | +0.32% | 6.9만 |
|---|
| 2025.10.15 | ₩143,763 | ₩144,098 | ₩143,763 | ₩144,071 | +0.21% | 8.6만 |
|---|
| 2025.10.14 | ₩143,280 | ₩143,722 | ₩143,173 | ₩143,588 | +0.22% | 14.1만 |
|---|
| 2025.10.13 | ₩143,199 | ₩143,280 | ₩143,025 | ₩143,119 | -0.06% | 10.7만 |
|---|
| 2025.10.10 | ₩143,106 | ₩143,897 | ₩143,079 | ₩143,709 | +0.42% | 12.6만 |
|---|