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 | ₩138,523 | ₩138,671 | ₩138,496 | ₩138,617 | +0.07% | 12.1만 |
| 2026.10.08 | ₩138,523 | ₩138,885 | ₩138,470 | ₩138,791 | +0.19% | 7.9만 |
| 2026.10.07 | ₩138,349 | ₩138,631 | ₩138,336 | ₩138,563 | +0.16% | 7.1만 |
| 2026.10.06 | ₩139,274 | ₩139,449 | ₩139,221 | ₩139,355 | +0.06% | 7만 |
| 2026.10.05 | ₩138,617 | ₩138,912 | ₩138,403 | ₩138,912 | +0.21% | 39만 |
| 2026.10.02 | ₩139,140 | ₩139,556 | ₩139,113 | ₩139,221 | +0.06% | 7.5만 |
| 2026.10.01 | ₩139,556 | ₩139,676 | ₩138,738 | ₩139,006 | -0.39% | 11.5만 |
| 2026.09.30 | ₩140,629 | ₩140,682 | ₩140,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,199 |
| -0.31% |
| 7.4만 |
| 2026.09.29 | ₩140,401 | ₩140,441 | ₩140,025 | ₩140,347 | -0.04% | 7.1만 |
|---|
| 2026.09.28 | ₩140,709 | ₩140,937 | ₩140,508 | ₩140,682 | -0.02% | 6.8만 |
|---|
| 2026.09.25 | ₩141,017 | ₩141,205 | ₩140,924 | ₩141,004 | -0.01% | 5.5만 |
|---|
| 2026.09.24 | ₩140,602 | ₩140,950 | ₩140,562 | ₩140,789 | +0.13% | 4.8만 |
|---|
| 2026.09.23 | ₩141,245 | ₩141,259 | ₩140,722 | ₩140,924 | -0.23% | 15.1만 |
|---|
| 2026.09.22 | ₩141,755 | ₩141,795 | ₩141,447 | ₩141,675 | -0.06% | 10만 |
|---|
| 2026.09.21 | ₩142,104 | ₩142,104 | ₩141,849 | ₩141,876 | -0.16% | 10.8만 |
|---|
| 2026.09.18 | ₩141,876 | ₩142,184 | ₩141,809 | ₩142,130 | +0.18% | 8만 |
|---|
| 2026.09.17 | ₩142,144 | ₩142,278 | ₩141,970 | ₩142,023 | -0.08% | 8.2만 |
|---|
| 2026.09.16 | ₩142,734 | ₩142,841 | ₩141,849 | ₩141,943 | -0.55% | 13.6만 |
|---|
| 2026.09.15 | ₩142,828 | ₩142,935 | ₩142,761 | ₩142,801 | -0.02% | 8.6만 |
|---|
| 2026.09.14 | ₩142,734 | ₩143,069 | ₩142,627 | ₩142,881 | +0.10% | 9.4만 |
|---|
| 2026.09.11 | ₩143,565 | ₩143,713 | ₩143,458 | ₩143,498 | -0.05% | 29.9만 |
|---|
| 2026.09.10 | ₩143,539 | ₩143,901 | ₩143,539 | ₩143,659 | +0.08% | 2.3만 |
|---|
| 2026.09.09 | ₩144,102 | ₩144,155 | ₩143,780 | ₩143,927 | -0.12% | 3.2만 |
|---|
| 2026.09.08 | ₩143,807 | ₩143,941 | ₩143,753 | ₩143,793 | -0.01% | 6.3만 |
|---|
| 2026.09.04 | ₩143,699 | ₩143,807 | ₩143,632 | ₩143,686 | -0.01% | 15.4만 |
|---|
| 2026.09.03 | ₩143,793 | ₩143,981 | ₩143,713 | ₩143,860 | +0.05% | 6.1만 |
|---|
| 2026.09.02 | ₩143,471 | ₩143,512 | ₩143,324 | ₩143,351 | -0.08% | 2.5만 |
|---|
| 2026.09.01 | ₩143,458 | ₩143,552 | ₩143,364 | ₩143,391 | -0.05% | 7.2만 |
|---|
| 2026.08.31 | ₩143,659 | ₩143,887 | ₩143,606 | ₩143,820 | +0.11% | 7.1만 |
|---|
| 2026.08.28 | ₩144,155 | ₩144,397 | ₩143,378 | ₩143,458 | -0.48% | 4.8만 |
|---|
| 2026.08.27 | ₩144,356 | ₩144,356 | ₩144,196 | ₩144,209 | -0.10% | 5.3만 |
|---|
| 2026.08.26 | ₩144,330 | ₩144,330 | ₩144,169 | ₩144,289 | -0.03% | 5만 |
|---|
| 2026.08.25 | ₩144,517 | ₩144,571 | ₩144,450 | ₩144,558 | +0.03% | 5.5만 |
|---|
| 2026.08.24 | ₩144,504 | ₩144,504 | ₩144,316 | ₩144,356 | -0.10% | 5.3만 |
|---|
| 2026.08.21 | ₩144,638 | ₩144,678 | ₩144,477 | ₩144,558 | -0.06% | 10.4만 |
|---|
| 2026.08.20 | ₩144,692 | ₩144,692 | ₩144,464 | ₩144,558 | -0.09% | 4만 |
|---|
| 2026.08.19 | ₩144,236 | ₩144,571 | ₩144,222 | ₩144,531 | +0.20% | 16.3만 |
|---|
| 2026.08.18 | ₩143,270 | ₩143,445 | ₩143,270 | ₩143,270 | 0.00% | 9.4만 |
|---|
| 2026.08.17 | ₩143,512 | ₩143,579 | ₩143,217 | ₩143,297 | -0.15% | 5.9만 |
|---|
| 2026.08.14 | ₩143,150 | ₩143,391 | ₩143,123 | ₩143,203 | +0.04% | 10.9만 |
|---|
| 2026.08.13 | ₩142,734 | ₩142,868 | ₩142,640 | ₩142,680 | -0.04% | 4.7만 |
|---|
| 2026.08.12 | ₩142,989 | ₩143,016 | ₩142,560 | ₩142,600 | -0.27% | 6.2만 |
|---|
| 2026.08.11 | ₩142,828 | ₩142,908 | ₩142,761 | ₩142,841 | +0.01% | 5.2만 |
|---|
| 2026.08.10 | ₩142,948 | ₩143,002 | ₩142,814 | ₩142,828 | -0.08% | 9.4만 |
|---|
| 2026.08.07 | ₩143,176 | ₩143,217 | ₩142,935 | ₩143,056 | -0.08% | 15.1만 |
|---|
| 2026.08.06 | ₩142,747 | ₩142,814 | ₩142,466 | ₩142,546 | -0.14% | 3.5만 |
|---|
| 2026.08.05 | ₩142,908 | ₩143,029 | ₩142,788 | ₩142,935 | +0.02% | 6.6만 |
|---|
| 2026.08.04 | ₩142,466 | ₩142,680 | ₩142,466 | ₩142,640 | +0.12% | 10.8만 |
|---|
| 2026.08.03 | ₩142,653 | ₩142,667 | ₩142,318 | ₩142,399 | -0.18% | 4.8만 |
|---|
| 2026.07.31 | ₩142,372 | ₩142,841 | ₩141,889 | ₩142,801 | +0.30% | 6.2만 |
|---|
| 2026.07.30 | ₩142,130 | ₩142,801 | ₩142,130 | ₩142,774 | +0.45% | 8.5만 |
|---|
| 2026.07.29 | ₩140,924 | ₩141,943 | ₩140,857 | ₩141,742 | +0.58% | 9.2만 |
|---|
| 2026.07.28 | ₩140,696 | ₩141,165 | ₩140,696 | ₩140,950 | +0.18% | 3.6만 |
|---|
| 2026.07.27 | ₩140,830 | ₩140,924 | ₩140,709 | ₩140,736 | -0.07% | 5.5만 |
|---|
| 2026.07.24 | ₩140,722 | ₩140,977 | ₩140,709 | ₩140,736 | +0.01% | 3.6만 |
|---|
| 2026.07.23 | ₩140,816 | ₩140,870 | ₩140,682 | ₩140,843 | +0.02% | 2.4만 |
|---|
| 2026.07.22 | ₩141,326 | ₩141,326 | ₩141,205 | ₩141,245 | -0.06% | 1.6만 |
|---|
| 2026.07.21 | ₩141,219 | ₩141,326 | ₩141,085 | ₩141,111 | -0.08% | 5.1만 |
|---|
| 2026.07.20 | ₩141,339 | ₩141,339 | ₩141,152 | ₩141,299 | -0.03% | 6.6만 |
|---|
| 2026.07.17 | ₩141,473 | ₩141,634 | ₩141,473 | ₩141,621 | +0.10% | 5.9만 |
|---|
| 2026.07.16 | ₩141,809 | ₩141,809 | ₩141,460 | ₩141,567 | -0.17% | 7만 |
|---|
| 2026.07.15 | ₩141,353 | ₩142,090 | ₩141,353 | ₩141,889 | +0.38% | 5.4만 |
|---|
| 2026.07.14 | ₩141,648 | ₩141,768 | ₩141,272 | ₩141,326 | -0.23% | 11.6만 |
|---|
| 2026.07.13 | ₩141,393 | ₩141,393 | ₩140,816 | ₩140,816 | -0.41% | 5.1만 |
|---|
| 2026.07.10 | ₩141,259 | ₩141,554 | ₩141,192 | ₩141,205 | -0.04% | 5.7만 |
|---|
| 2026.07.09 | ₩141,447 | ₩141,621 | ₩141,353 | ₩141,366 | -0.06% | 11.7만 |
|---|
| 2026.07.08 | ₩141,044 | ₩141,420 | ₩140,991 | ₩141,406 | +0.26% | 6.5만 |
|---|
| 2026.07.07 | ₩141,514 | ₩141,514 | ₩141,125 | ₩141,219 | -0.21% | 5.9만 |
|---|
| 2026.07.06 | ₩141,272 | ₩141,594 | ₩141,165 | ₩141,567 | +0.21% | 35.2만 |
|---|
| 2026.07.02 | ₩141,540 | ₩141,715 | ₩141,339 | ₩141,433 | -0.08% | 12.1만 |
|---|
| 2026.07.01 | ₩140,883 | ₩141,044 | ₩140,709 | ₩140,736 | -0.10% | 3.1만 |
|---|
| 2026.06.30 | ₩141,152 | ₩141,540 | ₩141,044 | ₩141,393 | +0.17% | 11.4만 |
|---|
| 2026.06.29 | ₩141,125 | ₩141,487 | ₩141,125 | ₩141,406 | +0.20% | 5.1만 |
|---|
| 2026.06.26 | ₩141,339 | ₩141,406 | ₩140,857 | ₩140,924 | -0.29% | 3.9만 |
|---|
| 2026.06.25 | ₩140,709 | ₩140,937 | ₩140,615 | ₩140,722 | +0.01% | 5.7만 |
|---|
| 2026.06.24 | ₩140,307 | ₩140,682 | ₩140,267 | ₩140,494 | +0.13% | 15만 |
|---|
| 2026.06.23 | ₩141,058 | ₩141,071 | ₩140,776 | ₩140,843 | -0.15% | 6.5만 |
|---|
| 2026.06.22 | ₩141,540 | ₩141,701 | ₩141,326 | ₩141,380 | -0.11% | 10.9만 |
|---|
| 2026.06.18 | ₩141,916 | ₩142,184 | ₩141,742 | ₩141,835 | -0.06% | 5.6만 |
|---|
| 2026.06.17 | ₩143,552 | ₩143,552 | ₩142,037 | ₩142,211 | -0.93% | 10.2만 |
|---|
| 2026.06.16 | ₩143,539 | ₩143,807 | ₩143,418 | ₩143,646 | +0.07% | 7.7만 |
|---|
| 2026.06.15 | ₩143,726 | ₩143,820 | ₩143,337 | ₩143,337 | -0.27% | 7.3만 |
|---|
| 2026.06.12 | ₩143,257 | ₩143,364 | ₩143,136 | ₩143,257 | 0.00% | 10.7만 |
|---|
| 2026.06.11 | ₩142,680 | ₩143,418 | ₩142,372 | ₩143,324 | +0.45% | 8.6만 |
|---|
| 2026.06.10 | ₩143,016 | ₩143,270 | ₩142,868 | ₩142,881 | -0.09% | 74.2만 |
|---|
| 2026.06.09 | ₩143,176 | ₩143,217 | ₩142,667 | ₩142,855 | -0.22% | 76.6만 |
|---|
| 2026.06.08 | ₩142,828 | ₩142,895 | ₩142,640 | ₩142,707 | -0.08% | 21.1만 |
|---|
| 2026.06.05 | ₩143,364 | ₩143,364 | ₩142,493 | ₩142,533 | -0.58% | 54.6만 |
|---|
| 2026.06.04 | ₩143,954 | ₩144,021 | ₩143,565 | ₩143,686 | -0.19% | 55만 |
|---|
| 2026.06.03 | ₩143,592 | ₩143,606 | ₩143,364 | ₩143,418 | -0.12% | 64.1만 |
|---|
| 2026.06.02 | ₩144,075 | ₩144,102 | ₩143,659 | ₩143,834 | -0.17% | 33.5만 |
|---|
| 2026.06.01 | ₩143,860 | ₩143,968 | ₩143,673 | ₩143,927 | +0.05% | 35.7만 |
|---|
| 2026.05.29 | ₩144,222 | ₩144,652 | ₩144,142 | ₩144,424 | +0.14% | 30.6만 |
|---|
| 2026.05.28 | ₩144,048 | ₩144,289 | ₩143,901 | ₩144,155 | +0.07% | 6.3만 |
|---|
| 2026.05.27 | ₩144,088 | ₩144,196 | ₩143,847 | ₩143,901 | -0.13% | 4.3만 |
|---|
| 2026.05.26 | ₩143,847 | ₩143,981 | ₩143,780 | ₩143,954 | +0.07% | 41.7만 |
|---|
| 2026.05.22 | ₩143,632 | ₩143,793 | ₩143,418 | ₩143,619 | -0.01% | 11.4만 |
|---|
| 2026.05.21 | ₩143,391 | ₩143,887 | ₩143,257 | ₩143,793 | +0.28% | 46만 |
|---|
| 2026.05.20 | ₩143,458 | ₩144,008 | ₩143,431 | ₩143,901 | +0.31% | 5.8만 |
|---|
| 2026.05.19 | ₩143,565 | ₩143,726 | ₩143,458 | ₩143,592 | +0.02% | 4.8만 |
|---|
| 2026.05.18 | ₩144,142 | ₩144,236 | ₩143,901 | ₩144,169 | +0.02% | 6.9만 |
|---|
| 2026.05.15 | ₩143,914 | ₩144,008 | ₩143,766 | ₩143,820 | -0.07% | 3.5만 |
|---|
| 2026.05.14 | ₩144,692 | ₩144,719 | ₩144,370 | ₩144,424 | -0.19% | 3.2만 |
|---|
| 2026.05.13 | ₩144,826 | ₩144,987 | ₩144,812 | ₩144,879 | +0.04% | 4.8만 |
|---|
| 2026.05.12 | ₩145,121 | ₩145,322 | ₩145,054 | ₩145,282 | +0.11% | 11.6만 |
|---|
| 2026.05.11 | ₩145,832 | ₩145,858 | ₩145,684 | ₩145,738 | -0.06% | 5만 |
|---|
| 2026.05.08 | ₩145,697 | ₩145,832 | ₩145,577 | ₩145,778 | +0.06% | 5.3만 |
|---|
| 2026.05.07 | ₩145,697 | ₩145,697 | ₩145,161 | ₩145,188 | -0.35% | 10만 |
|---|
| 2026.05.06 | ₩145,349 | ₩145,483 | ₩145,322 | ₩145,362 | +0.01% | 5.9만 |
|---|
| 2026.05.05 | ₩144,799 | ₩144,920 | ₩144,665 | ₩144,665 | -0.09% | 3.9만 |
|---|
| 2026.05.04 | ₩144,826 | ₩144,987 | ₩144,517 | ₩144,692 | -0.09% | 9.9만 |
|---|
| 2026.05.01 | ₩145,402 | ₩145,791 | ₩144,960 | ₩144,973 | -0.30% | 6.5만 |
|---|
| 2026.04.30 | ₩144,719 | ₩145,309 | ₩144,638 | ₩145,201 | +0.33% | 6.8만 |
|---|
| 2026.04.29 | ₩144,745 | ₩144,866 | ₩144,356 | ₩144,477 | -0.19% | 30.8만 |
|---|
| 2026.04.28 | ₩144,719 | ₩145,000 | ₩144,692 | ₩144,893 | +0.12% | 34만 |
|---|
| 2026.04.27 | ₩145,389 | ₩145,456 | ₩144,893 | ₩144,933 | -0.31% | 31.3만 |
|---|
| 2026.04.24 | ₩144,799 | ₩145,054 | ₩144,786 | ₩145,054 | +0.18% | 20.8만 |
|---|
| 2026.04.23 | ₩144,625 | ₩145,014 | ₩144,504 | ₩144,598 | -0.02% | 45.3만 |
|---|
| 2026.04.22 | ₩145,094 | ₩145,295 | ₩144,826 | ₩144,826 | -0.18% | 5만 |
|---|
| 2026.04.21 | ₩145,590 | ₩145,684 | ₩145,000 | ₩145,121 | -0.32% | 58.2만 |
|---|
| 2026.04.20 | ₩145,724 | ₩145,939 | ₩145,604 | ₩145,885 | +0.11% | 7.3만 |
|---|
| 2026.04.17 | ₩146,462 | ₩146,569 | ₩145,657 | ₩145,697 | -0.52% | 11.8만 |
|---|
| 2026.04.16 | ₩145,778 | ₩145,872 | ₩145,684 | ₩145,805 | +0.02% | 4.6만 |
|---|
| 2026.04.15 | ₩146,060 | ₩146,153 | ₩145,858 | ₩146,073 | +0.01% | 9.2만 |
|---|
| 2026.04.14 | ₩146,033 | ₩146,194 | ₩145,925 | ₩145,925 | -0.07% | 6.8만 |
|---|
| 2026.04.13 | ₩144,826 | ₩145,604 | ₩144,799 | ₩145,550 | +0.50% | 30.4만 |
|---|
| 2026.04.10 | ₩145,148 | ₩145,295 | ₩144,987 | ₩145,174 | +0.02% | 24.7만 |
|---|
| 2026.04.09 | ₩144,611 | ₩145,027 | ₩144,491 | ₩144,772 | +0.11% | 34.4만 |
|---|
| 2026.04.08 | ₩144,866 | ₩144,866 | ₩144,155 | ₩144,410 | -0.31% | 26.5만 |
|---|
| 2026.04.07 | ₩143,096 | ₩143,565 | ₩143,056 | ₩143,498 | +0.28% | 11.7만 |
|---|
| 2026.04.06 | ₩142,948 | ₩143,136 | ₩142,734 | ₩142,895 | -0.04% | 64.2만 |
|---|
| 2026.04.02 | ₩142,613 | ₩143,002 | ₩142,519 | ₩142,653 | +0.03% | 21만 |
|---|
| 2026.04.01 | ₩143,498 | ₩143,780 | ₩143,176 | ₩143,230 | -0.19% | 23.2만 |
|---|
| 2026.03.31 | ₩142,479 | ₩143,083 | ₩142,479 | ₩143,069 | +0.41% | 24.4만 |
|---|
| 2026.03.30 | ₩142,090 | ₩142,117 | ₩141,661 | ₩141,862 | -0.16% | 24.1만 |
|---|
| 2026.03.27 | ₩142,627 | ₩142,922 | ₩142,479 | ₩142,560 | -0.05% | 48.3만 |
|---|
| 2026.03.26 | ₩142,828 | ₩142,989 | ₩142,546 | ₩142,546 | -0.20% | 55.4만 |
|---|
| 2026.03.25 | ₩143,337 | ₩143,445 | ₩143,042 | ₩143,109 | -0.16% | 19.6만 |
|---|
| 2026.03.24 | ₩143,257 | ₩143,632 | ₩143,083 | ₩143,431 | +0.12% | 37.6만 |
|---|
| 2026.03.23 | ₩143,391 | ₩144,021 | ₩143,284 | ₩143,713 | +0.22% | 17.1만 |
|---|
| 2026.03.20 | ₩143,002 | ₩143,190 | ₩142,600 | ₩143,029 | +0.02% | 36.1만 |
|---|
| 2026.03.19 | ₩142,050 | ₩143,699 | ₩141,956 | ₩143,311 | +0.89% | 23.4만 |
|---|
| 2026.03.18 | ₩142,358 | ₩142,667 | ₩141,903 | ₩141,916 | -0.31% | 22.2만 |
|---|
| 2026.03.17 | ₩142,814 | ₩142,881 | ₩142,519 | ₩142,721 | -0.07% | 22.8만 |
|---|
| 2026.03.16 | ₩142,050 | ₩142,613 | ₩142,050 | ₩142,385 | +0.24% | 20.2만 |
|---|
| 2026.03.13 | ₩142,010 | ₩142,184 | ₩141,299 | ₩141,326 | -0.48% | 27.9만 |
|---|
| 2026.03.12 | ₩142,734 | ₩142,774 | ₩142,425 | ₩142,466 | -0.19% | 35.4만 |
|---|
| 2026.03.11 | ₩143,378 | ₩143,699 | ₩143,069 | ₩143,203 | -0.12% | 26만 |
|---|
| 2026.03.10 | ₩144,061 | ₩144,370 | ₩143,646 | ₩143,726 | -0.23% | 25.2만 |
|---|
| 2026.03.09 | ₩143,243 | ₩143,914 | ₩142,895 | ₩143,632 | +0.27% | 38.6만 |
|---|
| 2026.03.06 | ₩142,962 | ₩143,780 | ₩142,962 | ₩143,579 | +0.43% | 26.8만 |
|---|
| 2026.03.05 | ₩143,498 | ₩143,632 | ₩143,002 | ₩143,579 | +0.06% | 23만 |
|---|
| 2026.03.04 | ₩143,927 | ₩144,075 | ₩143,753 | ₩144,021 | +0.07% | 11.5만 |
|---|
| 2026.03.03 | ₩143,230 | ₩143,834 | ₩142,694 | ₩143,753 | +0.37% | 40.1만 |
|---|
| 2026.03.02 | ₩144,839 | ₩145,040 | ₩144,424 | ₩144,638 | -0.14% | 23만 |
|---|
| 2026.02.27 | ₩146,060 | ₩146,395 | ₩146,006 | ₩146,274 | +0.15% | 24만 |
|---|
| 2026.02.26 | ₩146,167 | ₩146,220 | ₩145,697 | ₩146,046 | -0.08% | 34.6만 |
|---|
| 2026.02.25 | ₩145,832 | ₩146,234 | ₩145,832 | ₩146,140 | +0.21% | 10.3만 |
|---|
| 2026.02.24 | ₩145,805 | ₩145,939 | ₩145,671 | ₩145,751 | -0.04% | 6.5만 |
|---|
| 2026.02.23 | ₩145,952 | ₩146,167 | ₩145,925 | ₩145,925 | -0.02% | 34.9만 |
|---|
| 2026.02.20 | ₩145,577 | ₩146,086 | ₩145,483 | ₩145,872 | +0.20% | 17.7만 |
|---|
| 2026.02.19 | ₩145,402 | ₩145,697 | ₩145,335 | ₩145,630 | +0.16% | 7.2만 |
|---|
| 2026.02.18 | ₩146,220 | ₩146,328 | ₩145,791 | ₩145,805 | -0.28% | 22.4만 |
|---|
| 2026.02.17 | ₩146,314 | ₩146,663 | ₩146,100 | ₩146,663 | +0.24% | 22만 |
|---|
| 2026.02.13 | ₩146,837 | ₩147,052 | ₩146,623 | ₩146,945 | +0.07% | 14.1만 |
|---|
| 2026.02.12 | ₩147,025 | ₩147,132 | ₩146,717 | ₩146,851 | -0.12% | 12.6만 |
|---|
| 2026.02.11 | ₩146,864 | ₩147,186 | ₩146,676 | ₩146,931 | +0.05% | 8.9만 |
|---|
| 2026.02.10 | ₩147,575 | ₩147,628 | ₩147,132 | ₩147,240 | -0.23% | 13.2만 |
|---|
| 2026.02.09 | ₩147,468 | ₩147,548 | ₩147,186 | ₩147,468 | 0.00% | 9.9만 |
|---|
| 2026.02.06 | ₩146,194 | ₩146,328 | ₩146,100 | ₩146,301 | +0.07% | 9.6만 |
|---|
| 2026.02.05 | ₩146,113 | ₩146,167 | ₩145,711 | ₩145,711 | -0.28% | 14.8만 |
|---|
| 2026.02.04 | ₩146,127 | ₩146,274 | ₩145,912 | ₩146,086 | -0.03% | 9.3만 |
|---|
| 2026.02.03 | ₩145,858 | ₩146,355 | ₩145,845 | ₩146,261 | +0.28% | 12.7만 |
|---|
| 2026.02.02 | ₩146,153 | ₩146,381 | ₩145,724 | ₩145,899 | -0.17% | 15.3만 |
|---|
| 2026.01.30 | ₩147,481 | ₩147,535 | ₩146,757 | ₩146,797 | -0.46% | 25.1만 |
|---|
| 2026.01.29 | ₩148,165 | ₩148,205 | ₩147,441 | ₩148,138 | -0.02% | 18만 |
|---|
| 2026.01.28 | ₩148,192 | ₩148,299 | ₩147,374 | ₩147,910 | -0.19% | 37.4만 |
|---|
| 2026.01.27 | ₩147,763 | ₩149,573 | ₩147,696 | ₩148,969 | +0.82% | 47.1만 |
|---|
| 2026.01.26 | ₩146,958 | ₩147,387 | ₩146,918 | ₩147,146 | +0.13% | 30.6만 |
|---|
| 2026.01.23 | ₩145,416 | ₩146,395 | ₩145,362 | ₩146,355 | +0.65% | 16.5만 |
|---|
| 2026.01.22 | ₩144,973 | ₩145,483 | ₩144,973 | ₩145,416 | +0.31% | 16.7만 |
|---|
| 2026.01.21 | ₩145,134 | ₩145,188 | ₩144,531 | ₩144,678 | -0.31% | 20.1만 |
|---|
| 2026.01.20 | ₩145,040 | ₩145,322 | ₩144,947 | ₩145,067 | +0.02% | 31.8만 |
|---|
| 2026.01.16 | ₩143,699 | ₩143,834 | ₩143,378 | ₩143,539 | -0.11% | 13만 |
|---|
| 2026.01.15 | ₩143,659 | ₩143,713 | ₩143,445 | ₩143,498 | -0.11% | 10.9만 |
|---|
| 2026.01.14 | ₩144,196 | ₩144,303 | ₩143,981 | ₩144,061 | -0.09% | 7.5만 |
|---|
| 2026.01.13 | ₩144,424 | ₩144,424 | ₩143,994 | ₩144,115 | -0.21% | 13.2만 |
|---|
| 2026.01.12 | ₩144,437 | ₩144,584 | ₩144,316 | ₩144,316 | -0.08% | 14.8만 |
|---|
| 2026.01.09 | ₩143,994 | ₩144,061 | ₩143,780 | ₩143,968 | -0.02% | 9.1만 |
|---|
| 2026.01.08 | ₩144,249 | ₩144,397 | ₩144,021 | ₩144,129 | -0.08% | 7.9만 |
|---|
| 2026.01.07 | ₩144,598 | ₩144,719 | ₩144,477 | ₩144,504 | -0.06% | 5.8만 |
|---|
| 2026.01.06 | ₩144,772 | ₩144,879 | ₩144,544 | ₩144,598 | -0.12% | 7.5만 |
|---|
| 2026.01.05 | ₩144,504 | ₩145,067 | ₩144,424 | ₩145,040 | +0.37% | 7.6만 |
|---|
| 2026.01.02 | ₩145,081 | ₩145,376 | ₩144,920 | ₩144,947 | -0.09% | 5만 |
|---|
| 2025.12.31 | ₩145,255 | ₩145,443 | ₩145,054 | ₩145,443 | +0.13% | 5.3만 |
|---|
| 2025.12.30 | ₩145,577 | ₩145,604 | ₩145,322 | ₩145,362 | -0.15% | 6.4만 |
|---|
| 2025.12.29 | ₩145,751 | ₩145,885 | ₩145,429 | ₩145,697 | -0.04% | 9.8만 |
|---|
| 2025.12.26 | ₩146,033 | ₩146,033 | ₩145,577 | ₩145,751 | -0.19% | 4.6만 |
|---|
| 2025.12.24 | ₩145,832 | ₩145,832 | ₩145,684 | ₩145,724 | -0.07% | 5.6만 |
|---|
| 2025.12.23 | ₩145,657 | ₩145,899 | ₩145,577 | ₩145,858 | +0.14% | 6만 |
|---|
| 2025.12.22 | ₩145,510 | ₩145,617 | ₩145,402 | ₩145,443 | -0.05% | 17.7만 |
|---|
| 2025.12.19 | ₩145,161 | ₩145,215 | ₩144,866 | ₩144,893 | -0.18% | 4.9만 |
|---|
| 2025.12.18 | ₩145,268 | ₩145,335 | ₩144,973 | ₩145,027 | -0.17% | 8.6만 |
|---|
| 2025.12.17 | ₩145,161 | ₩145,470 | ₩145,161 | ₩145,268 | +0.07% | 3.6만 |
|---|
| 2025.12.16 | ₩145,805 | ₩146,019 | ₩145,228 | ₩145,349 | -0.31% | 8.9만 |
|---|
| 2025.12.15 | ₩145,362 | ₩145,617 | ₩145,242 | ₩145,416 | +0.04% | 4.9만 |
|---|
| 2025.12.12 | ₩145,134 | ₩145,376 | ₩145,121 | ₩145,228 | +0.06% | 6.9만 |
|---|
| 2025.12.11 | ₩145,282 | ₩145,510 | ₩145,148 | ₩145,255 | -0.02% | 9.1만 |
|---|
| 2025.12.10 | ₩143,981 | ₩144,732 | ₩143,954 | ₩144,652 | +0.47% | 13.9만 |
|---|
| 2025.12.09 | ₩143,941 | ₩144,035 | ₩143,753 | ₩143,847 | -0.07% | 17.8만 |
|---|
| 2025.12.08 | ₩144,155 | ₩144,155 | ₩143,740 | ₩144,008 | -0.10% | 4.4만 |
|---|
| 2025.12.05 | ₩144,196 | ₩144,263 | ₩143,927 | ₩144,048 | -0.10% | 14.3만 |
|---|
| 2025.12.04 | ₩144,397 | ₩144,424 | ₩144,008 | ₩144,088 | -0.21% | 28.2만 |
|---|
| 2025.12.03 | ₩144,209 | ₩144,464 | ₩144,182 | ₩144,316 | +0.07% | 9.8만 |
|---|
| 2025.12.02 | ₩143,753 | ₩143,820 | ₩143,418 | ₩143,820 | +0.05% | 10.7만 |
|---|
| 2025.12.01 | ₩144,102 | ₩144,102 | ₩143,565 | ₩143,579 | -0.36% | 10만 |
|---|
| 2025.11.28 | ₩143,243 | ₩143,619 | ₩143,217 | ₩143,606 | +0.25% | 4.9만 |
|---|
| 2025.11.26 | ₩143,083 | ₩143,565 | ₩143,083 | ₩143,471 | +0.27% | 6.6만 |
|---|
| 2025.11.25 | ₩142,975 | ₩143,364 | ₩142,948 | ₩143,083 | +0.08% | 22만 |
|---|
| 2025.11.24 | ₩142,680 | ₩142,747 | ₩142,466 | ₩142,627 | -0.04% | 8.5만 |
|---|
| 2025.11.21 | ₩142,265 | ₩142,560 | ₩142,211 | ₩142,519 | +0.18% | 8.2만 |
|---|
| 2025.11.20 | ₩142,814 | ₩142,908 | ₩142,560 | ₩142,586 | -0.16% | 8만 |
|---|
| 2025.11.19 | ₩143,069 | ₩143,083 | ₩142,533 | ₩142,627 | -0.31% | 9.5만 |
|---|
| 2025.11.18 | ₩143,471 | ₩143,632 | ₩143,190 | ₩143,297 | -0.12% | 4만 |
|---|
| 2025.11.17 | ₩143,418 | ₩143,539 | ₩143,324 | ₩143,391 | -0.02% | 5.3만 |
|---|
| 2025.11.14 | ₩143,954 | ₩144,008 | ₩143,632 | ₩143,753 | -0.14% | 7만 |
|---|
| 2025.11.13 | ₩143,780 | ₩144,196 | ₩143,740 | ₩143,941 | +0.11% | 8.6만 |
|---|
| 2025.11.12 | ₩143,056 | ₩143,485 | ₩143,056 | ₩143,378 | +0.22% | 4.6만 |
|---|
| 2025.11.11 | ₩143,404 | ₩143,565 | ₩143,311 | ₩143,311 | -0.07% | 4.6만 |
|---|
| 2025.11.10 | ₩143,109 | ₩143,123 | ₩142,801 | ₩143,069 | -0.03% | 5.2만 |
|---|
| 2025.11.07 | ₩143,150 | ₩143,337 | ₩142,948 | ₩143,042 | -0.07% | 8.3만 |
|---|
| 2025.11.06 | ₩142,519 | ₩142,868 | ₩142,519 | ₩142,814 | +0.21% | 6.4만 |
|---|
| 2025.11.05 | ₩142,023 | ₩142,144 | ₩141,903 | ₩142,090 | +0.05% | 10.6만 |
|---|
| 2025.11.04 | ₩142,023 | ₩142,198 | ₩141,943 | ₩142,010 | -0.01% | 9만 |
|---|
| 2025.11.03 | ₩142,358 | ₩142,707 | ₩142,318 | ₩142,479 | +0.08% | 20.9만 |
|---|
| 2025.10.31 | ₩142,948 | ₩142,948 | ₩142,600 | ₩142,640 | -0.22% | 6.5만 |
|---|
| 2025.10.30 | ₩143,109 | ₩143,364 | ₩143,056 | ₩143,109 | 0.00% | 10만 |
|---|
| 2025.10.29 | ₩144,088 | ₩144,397 | ₩143,311 | ₩143,552 | -0.37% | 14.9만 |
|---|
| 2025.10.28 | ₩143,927 | ₩144,410 | ₩143,927 | ₩144,209 | +0.20% | 7.6만 |
|---|
| 2025.10.27 | ₩144,035 | ₩144,222 | ₩143,994 | ₩144,182 | +0.10% | 6.5만 |
|---|
| 2025.10.24 | ₩144,008 | ₩144,035 | ₩143,820 | ₩143,968 | -0.03% | 4.8만 |
|---|
| 2025.10.23 | ₩143,619 | ₩143,780 | ₩143,619 | ₩143,766 | +0.10% | 5.5만 |
|---|
| 2025.10.22 | ₩143,458 | ₩143,847 | ₩143,458 | ₩143,646 | +0.13% | 15.2만 |
|---|
| 2025.10.21 | ₩143,713 | ₩143,834 | ₩143,525 | ₩143,539 | -0.12% | 8.7만 |
|---|
| 2025.10.20 | ₩144,276 | ₩144,343 | ₩144,035 | ₩144,048 | -0.16% | 6.7만 |
|---|
| 2025.10.17 | ₩144,517 | ₩144,517 | ₩144,276 | ₩144,424 | -0.06% | 6.6만 |
|---|
| 2025.10.16 | ₩144,182 | ₩144,665 | ₩144,155 | ₩144,638 | +0.32% | 6.9만 |
|---|
| 2025.10.15 | ₩143,753 | ₩144,088 | ₩143,753 | ₩144,061 | +0.21% | 8.6만 |
|---|
| 2025.10.14 | ₩143,270 | ₩143,713 | ₩143,163 | ₩143,579 | +0.22% | 14.1만 |
|---|
| 2025.10.13 | ₩143,190 | ₩143,270 | ₩143,016 | ₩143,109 | -0.06% | 10.7만 |
|---|
| 2025.10.10 | ₩143,096 | ₩143,887 | ₩143,069 | ₩143,699 | +0.42% | 12.6만 |
|---|