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 | ₩138,617 | ₩139,449 | ₩138,336 | ₩138,617 | 0.00% | 73만 |
| 2026.09.28–2026.10.02 | ₩140,709 | ₩140,937 | ₩138,738 | ₩139,221 | -1.06% | 40.3만 |
| 2026.09.21–2026.09.25 | ₩142,104 | ₩142,104 | ₩140,562 | ₩141,004 | -0.77% | 46.3만 |
| 2026.09.14–2026.09.18 | ₩142,734 | ₩143,069 | ₩141,809 | ₩142,130 | -0.42% | 47.6만 |
| 2026.09.08–2026.09.11 | ₩143,807 | ₩144,155 | ₩143,458 | ₩143,498 | -0.21% | 41.7만 |
| 2026.08.31–2026.09.04 | ₩143,659 | ₩143,981 | ₩143,324 | ₩143,686 | +0.02% | 38.4만 |
| 2026.08.24–2026.08.28 | ₩144,504 | ₩144,571 | ₩143,378 | ₩143,458 | -0.72% | 25.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,692 |
| ₩143,217 |
| ₩144,558 |
| +0.73% |
| 46만 |
| 2026.08.10–2026.08.14 | ₩142,948 | ₩143,391 | ₩142,560 | ₩143,203 | +0.18% | 36.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩142,653 | ₩143,217 | ₩142,318 | ₩143,056 | +0.28% | 40.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩140,830 | ₩142,841 | ₩140,696 | ₩142,801 | +1.40% | 33만 |
|---|
| 2026.07.20–2026.07.24 | ₩141,339 | ₩141,339 | ₩140,682 | ₩140,736 | -0.43% | 19.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩141,393 | ₩142,090 | ₩140,816 | ₩141,621 | +0.16% | 35만 |
|---|
| 2026.07.06–2026.07.10 | ₩141,272 | ₩141,621 | ₩140,991 | ₩141,205 | -0.05% | 64.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩141,125 | ₩141,715 | ₩140,709 | ₩141,433 | +0.22% | 31.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩141,540 | ₩141,701 | ₩140,267 | ₩140,924 | -0.44% | 42만 |
|---|
| 2026.06.15–2026.06.18 | ₩143,726 | ₩143,820 | ₩141,742 | ₩141,835 | -1.32% | 30.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩142,828 | ₩143,418 | ₩142,372 | ₩143,257 | +0.30% | 191.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩143,860 | ₩144,102 | ₩142,493 | ₩142,533 | -0.92% | 242.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩143,847 | ₩144,652 | ₩143,780 | ₩144,424 | +0.40% | 82.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩144,142 | ₩144,236 | ₩143,257 | ₩143,619 | -0.36% | 74.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩145,832 | ₩145,858 | ₩143,766 | ₩143,820 | -1.38% | 27.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩144,826 | ₩145,832 | ₩144,517 | ₩145,778 | +0.66% | 35.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩145,389 | ₩145,791 | ₩144,356 | ₩144,973 | -0.29% | 109.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩145,724 | ₩145,939 | ₩144,504 | ₩145,054 | -0.46% | 136.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩144,826 | ₩146,569 | ₩144,799 | ₩145,697 | +0.60% | 62.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩142,948 | ₩145,295 | ₩142,734 | ₩145,174 | +1.56% | 161.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩142,090 | ₩143,780 | ₩141,661 | ₩142,653 | +0.40% | 92.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩143,391 | ₩144,021 | ₩142,479 | ₩142,560 | -0.58% | 177.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩142,050 | ₩143,699 | ₩141,903 | ₩143,029 | +0.69% | 124.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩143,243 | ₩144,370 | ₩141,299 | ₩141,326 | -1.34% | 153.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩144,839 | ₩145,040 | ₩142,694 | ₩143,579 | -0.87% | 124.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩145,952 | ₩146,395 | ₩145,671 | ₩146,274 | +0.22% | 110.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩146,314 | ₩146,663 | ₩145,335 | ₩145,872 | -0.30% | 69.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩147,468 | ₩147,628 | ₩146,623 | ₩146,945 | -0.35% | 58.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩146,153 | ₩146,381 | ₩145,711 | ₩146,301 | +0.10% | 61.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩146,958 | ₩149,573 | ₩146,757 | ₩146,797 | -0.11% | 158.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩145,040 | ₩146,395 | ₩144,531 | ₩146,355 | +0.91% | 85.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩144,437 | ₩144,584 | ₩143,378 | ₩143,539 | -0.62% | 59.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩144,504 | ₩145,067 | ₩143,780 | ₩143,968 | -0.37% | 37.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩145,751 | ₩145,885 | ₩144,920 | ₩144,947 | -0.55% | 26.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩145,510 | ₩146,033 | ₩145,402 | ₩145,751 | +0.17% | 33.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩145,362 | ₩146,019 | ₩144,866 | ₩144,893 | -0.32% | 30.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩144,155 | ₩145,510 | ₩143,740 | ₩145,228 | +0.74% | 52.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩144,102 | ₩144,464 | ₩143,418 | ₩144,048 | -0.04% | 72.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩142,680 | ₩143,619 | ₩142,466 | ₩143,606 | +0.65% | 42만 |
|---|
| 2025.11.17–2025.11.21 | ₩143,418 | ₩143,632 | ₩142,211 | ₩142,519 | -0.63% | 35.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩143,109 | ₩144,196 | ₩142,801 | ₩143,753 | +0.45% | 30만 |
|---|
| 2025.11.03–2025.11.07 | ₩142,358 | ₩143,337 | ₩141,903 | ₩143,042 | +0.48% | 55.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩144,035 | ₩144,410 | ₩142,600 | ₩142,640 | -0.97% | 45.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩144,276 | ₩144,343 | ₩143,458 | ₩143,968 | -0.21% | 40.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩143,190 | ₩144,665 | ₩143,016 | ₩144,424 | +0.86% | 46.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩143,096 | ₩143,887 | ₩143,069 | ₩143,699 | +0.42% | 12.6만 |
|---|