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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩138,630 | ₩139,461 | ₩138,348 | ₩138,630 | 0.00% | 73만 |
| 2026.09.28–2026.10.02 | ₩140,722 | ₩140,950 | ₩138,750 | ₩139,233 | -1.06% | 40.3만 |
| 2026.09.21–2026.09.25 | ₩142,116 | ₩142,116 | ₩140,574 | ₩141,017 | -0.77% | 46.3만 |
| 2026.09.14–2026.09.18 | ₩142,747 | ₩143,082 | ₩141,821 | ₩142,143 | -0.42% | 47.6만 |
| 2026.09.08–2026.09.11 | ₩143,820 | ₩144,168 | ₩143,471 | ₩143,511 | -0.21% | 41.7만 |
| 2026.08.31–2026.09.04 | ₩143,672 | ₩143,994 | ₩143,337 | ₩143,699 | +0.02% | 38.4만 |
| 2026.08.24–2026.08.28 | ₩144,517 | ₩144,584 | ₩143,390 | ₩143,471 | -0.72% | 25.9만 |
| 2026.08.17–2026.08.21 | ₩143,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,705 |
| ₩143,229 |
| ₩144,571 |
| +0.73% |
| 46만 |
| 2026.08.10–2026.08.14 | ₩142,961 | ₩143,404 | ₩142,572 | ₩143,216 | +0.18% | 36.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩142,666 | ₩143,229 | ₩142,331 | ₩143,069 | +0.28% | 40.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩140,842 | ₩142,854 | ₩140,708 | ₩142,814 | +1.40% | 33만 |
|---|
| 2026.07.20–2026.07.24 | ₩141,352 | ₩141,352 | ₩140,695 | ₩140,748 | -0.43% | 19.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩141,406 | ₩142,103 | ₩140,829 | ₩141,634 | +0.16% | 35만 |
|---|
| 2026.07.06–2026.07.10 | ₩141,285 | ₩141,634 | ₩141,003 | ₩141,218 | -0.05% | 64.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩141,137 | ₩141,727 | ₩140,722 | ₩141,446 | +0.22% | 31.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩141,553 | ₩141,714 | ₩140,279 | ₩140,936 | -0.44% | 42만 |
|---|
| 2026.06.15–2026.06.18 | ₩143,739 | ₩143,833 | ₩141,754 | ₩141,848 | -1.32% | 30.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩142,841 | ₩143,431 | ₩142,385 | ₩143,270 | +0.30% | 191.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩143,873 | ₩144,115 | ₩142,505 | ₩142,546 | -0.92% | 242.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩143,860 | ₩144,664 | ₩143,793 | ₩144,436 | +0.40% | 82.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩144,155 | ₩144,249 | ₩143,270 | ₩143,632 | -0.36% | 74.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩145,845 | ₩145,871 | ₩143,779 | ₩143,833 | -1.38% | 27.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩144,839 | ₩145,845 | ₩144,530 | ₩145,791 | +0.66% | 35.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩145,402 | ₩145,804 | ₩144,369 | ₩144,986 | -0.29% | 109.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩145,737 | ₩145,952 | ₩144,517 | ₩145,067 | -0.46% | 136.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩144,839 | ₩146,582 | ₩144,812 | ₩145,711 | +0.60% | 62.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩142,961 | ₩145,308 | ₩142,747 | ₩145,187 | +1.56% | 161.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩142,103 | ₩143,793 | ₩141,674 | ₩142,666 | +0.40% | 92.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩143,404 | ₩144,034 | ₩142,492 | ₩142,572 | -0.58% | 177.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩142,063 | ₩143,712 | ₩141,915 | ₩143,042 | +0.69% | 124.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩143,256 | ₩144,383 | ₩141,312 | ₩141,339 | -1.34% | 153.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩144,852 | ₩145,053 | ₩142,706 | ₩143,592 | -0.87% | 124.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩145,965 | ₩146,408 | ₩145,684 | ₩146,287 | +0.22% | 110.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩146,327 | ₩146,676 | ₩145,348 | ₩145,885 | -0.30% | 69.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩147,481 | ₩147,642 | ₩146,636 | ₩146,958 | -0.35% | 58.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩146,166 | ₩146,394 | ₩145,724 | ₩146,314 | +0.10% | 61.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩146,971 | ₩149,586 | ₩146,770 | ₩146,810 | -0.11% | 158.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩145,053 | ₩146,408 | ₩144,544 | ₩146,368 | +0.91% | 85.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩144,450 | ₩144,597 | ₩143,390 | ₩143,551 | -0.62% | 59.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩144,517 | ₩145,080 | ₩143,793 | ₩143,980 | -0.37% | 37.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩145,764 | ₩145,898 | ₩144,933 | ₩144,959 | -0.55% | 26.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩145,523 | ₩146,046 | ₩145,415 | ₩145,764 | +0.17% | 33.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩145,375 | ₩146,032 | ₩144,879 | ₩144,906 | -0.32% | 30.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩144,168 | ₩145,523 | ₩143,753 | ₩145,241 | +0.74% | 52.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩144,115 | ₩144,477 | ₩143,431 | ₩144,061 | -0.04% | 72.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩142,693 | ₩143,632 | ₩142,478 | ₩143,618 | +0.65% | 42만 |
|---|
| 2025.11.17–2025.11.21 | ₩143,431 | ₩143,645 | ₩142,224 | ₩142,532 | -0.63% | 35.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩143,122 | ₩144,208 | ₩142,814 | ₩143,766 | +0.45% | 30만 |
|---|
| 2025.11.03–2025.11.07 | ₩142,371 | ₩143,350 | ₩141,915 | ₩143,055 | +0.48% | 55.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩144,048 | ₩144,423 | ₩142,613 | ₩142,653 | -0.97% | 45.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩144,289 | ₩144,356 | ₩143,471 | ₩143,980 | -0.21% | 40.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩143,203 | ₩144,678 | ₩143,028 | ₩144,436 | +0.86% | 46.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩143,109 | ₩143,900 | ₩143,082 | ₩143,712 | +0.42% | 12.6만 |
|---|