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 | ₩138,317 | ₩138,464 | ₩138,290 | ₩138,410 | +0.07% | 12.1만 |
| 2026.10.08 | ₩138,317 | ₩138,678 | ₩138,263 | ₩138,584 | +0.19% | 7.9만 |
| 2026.10.07 | ₩138,143 | ₩138,424 | ₩138,129 | ₩138,357 | +0.16% | 7.1만 |
| 2026.10.06 | ₩139,066 | ₩139,241 | ₩139,013 | ₩139,147 | +0.06% | 7만 |
| 2026.10.05 | ₩138,410 | ₩138,705 | ₩138,196 | ₩138,705 | +0.21% | 39만 |
| 2026.10.02 | ₩138,933 | ₩139,348 | ₩138,906 | ₩139,013 | +0.06% | 7.5만 |
| 2026.10.01 | ₩139,348 | ₩139,468 | ₩138,531 | ₩138,799 | -0.39% | 11.5만 |
| 2026.09.30 | ₩140,419 | ₩140,472 | ₩139,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,990 |
| -0.31% |
| 7.4만 |
| 2026.09.29 | ₩140,191 | ₩140,231 | ₩139,816 | ₩140,138 | -0.04% | 7.1만 |
|---|
| 2026.09.28 | ₩140,499 | ₩140,727 | ₩140,298 | ₩140,472 | -0.02% | 6.8만 |
|---|
| 2026.09.25 | ₩140,807 | ₩140,995 | ₩140,713 | ₩140,794 | -0.01% | 5.5만 |
|---|
| 2026.09.24 | ₩140,392 | ₩140,740 | ₩140,352 | ₩140,580 | +0.13% | 4.8만 |
|---|
| 2026.09.23 | ₩141,035 | ₩141,048 | ₩140,513 | ₩140,713 | -0.23% | 15.1만 |
|---|
| 2026.09.22 | ₩141,544 | ₩141,584 | ₩141,236 | ₩141,463 | -0.06% | 10만 |
|---|
| 2026.09.21 | ₩141,892 | ₩141,892 | ₩141,637 | ₩141,664 | -0.16% | 10.8만 |
|---|
| 2026.09.18 | ₩141,664 | ₩141,972 | ₩141,597 | ₩141,918 | +0.18% | 8만 |
|---|
| 2026.09.17 | ₩141,932 | ₩142,066 | ₩141,758 | ₩141,811 | -0.08% | 8.2만 |
|---|
| 2026.09.16 | ₩142,521 | ₩142,628 | ₩141,637 | ₩141,731 | -0.55% | 13.6만 |
|---|
| 2026.09.15 | ₩142,615 | ₩142,722 | ₩142,548 | ₩142,588 | -0.02% | 8.6만 |
|---|
| 2026.09.14 | ₩142,521 | ₩142,856 | ₩142,414 | ₩142,668 | +0.10% | 9.4만 |
|---|
| 2026.09.11 | ₩143,351 | ₩143,498 | ₩143,244 | ₩143,284 | -0.05% | 29.9만 |
|---|
| 2026.09.10 | ₩143,324 | ₩143,686 | ₩143,324 | ₩143,445 | +0.08% | 2.3만 |
|---|
| 2026.09.09 | ₩143,887 | ₩143,940 | ₩143,565 | ₩143,713 | -0.12% | 3.2만 |
|---|
| 2026.09.08 | ₩143,592 | ₩143,726 | ₩143,539 | ₩143,579 | -0.01% | 6.3만 |
|---|
| 2026.09.04 | ₩143,485 | ₩143,592 | ₩143,418 | ₩143,472 | -0.01% | 15.4만 |
|---|
| 2026.09.03 | ₩143,579 | ₩143,766 | ₩143,498 | ₩143,646 | +0.05% | 6.1만 |
|---|
| 2026.09.02 | ₩143,257 | ₩143,298 | ₩143,110 | ₩143,137 | -0.08% | 2.5만 |
|---|
| 2026.09.01 | ₩143,244 | ₩143,338 | ₩143,150 | ₩143,177 | -0.05% | 7.2만 |
|---|
| 2026.08.31 | ₩143,445 | ₩143,673 | ₩143,391 | ₩143,606 | +0.11% | 7.1만 |
|---|
| 2026.08.28 | ₩143,940 | ₩144,181 | ₩143,164 | ₩143,244 | -0.48% | 4.8만 |
|---|
| 2026.08.27 | ₩144,141 | ₩144,141 | ₩143,981 | ₩143,994 | -0.10% | 5.3만 |
|---|
| 2026.08.26 | ₩144,114 | ₩144,114 | ₩143,954 | ₩144,074 | -0.03% | 5만 |
|---|
| 2026.08.25 | ₩144,302 | ₩144,355 | ₩144,235 | ₩144,342 | +0.03% | 5.5만 |
|---|
| 2026.08.24 | ₩144,288 | ₩144,288 | ₩144,101 | ₩144,141 | -0.10% | 5.3만 |
|---|
| 2026.08.21 | ₩144,422 | ₩144,463 | ₩144,262 | ₩144,342 | -0.06% | 10.4만 |
|---|
| 2026.08.20 | ₩144,476 | ₩144,476 | ₩144,248 | ₩144,342 | -0.09% | 4만 |
|---|
| 2026.08.19 | ₩144,021 | ₩144,355 | ₩144,007 | ₩144,315 | +0.20% | 16.3만 |
|---|
| 2026.08.18 | ₩143,057 | ₩143,231 | ₩143,057 | ₩143,057 | 0.00% | 9.4만 |
|---|
| 2026.08.17 | ₩143,298 | ₩143,365 | ₩143,003 | ₩143,083 | -0.15% | 5.9만 |
|---|
| 2026.08.14 | ₩142,936 | ₩143,177 | ₩142,909 | ₩142,990 | +0.04% | 10.9만 |
|---|
| 2026.08.13 | ₩142,521 | ₩142,655 | ₩142,427 | ₩142,467 | -0.04% | 4.7만 |
|---|
| 2026.08.12 | ₩142,775 | ₩142,802 | ₩142,347 | ₩142,387 | -0.27% | 6.2만 |
|---|
| 2026.08.11 | ₩142,615 | ₩142,695 | ₩142,548 | ₩142,628 | +0.01% | 5.2만 |
|---|
| 2026.08.10 | ₩142,735 | ₩142,789 | ₩142,601 | ₩142,615 | -0.08% | 9.4만 |
|---|
| 2026.08.07 | ₩142,963 | ₩143,003 | ₩142,722 | ₩142,842 | -0.08% | 15.1만 |
|---|
| 2026.08.06 | ₩142,534 | ₩142,601 | ₩142,253 | ₩142,334 | -0.14% | 3.5만 |
|---|
| 2026.08.05 | ₩142,695 | ₩142,816 | ₩142,575 | ₩142,722 | +0.02% | 6.6만 |
|---|
| 2026.08.04 | ₩142,253 | ₩142,467 | ₩142,253 | ₩142,427 | +0.12% | 10.8만 |
|---|
| 2026.08.03 | ₩142,441 | ₩142,454 | ₩142,106 | ₩142,186 | -0.18% | 4.8만 |
|---|
| 2026.07.31 | ₩142,160 | ₩142,628 | ₩141,677 | ₩142,588 | +0.30% | 6.2만 |
|---|
| 2026.07.30 | ₩141,918 | ₩142,588 | ₩141,918 | ₩142,561 | +0.45% | 8.5만 |
|---|
| 2026.07.29 | ₩140,713 | ₩141,731 | ₩140,646 | ₩141,530 | +0.58% | 9.2만 |
|---|
| 2026.07.28 | ₩140,486 | ₩140,954 | ₩140,486 | ₩140,740 | +0.18% | 3.6만 |
|---|
| 2026.07.27 | ₩140,620 | ₩140,713 | ₩140,499 | ₩140,526 | -0.07% | 5.5만 |
|---|
| 2026.07.24 | ₩140,513 | ₩140,767 | ₩140,499 | ₩140,526 | +0.01% | 3.6만 |
|---|
| 2026.07.23 | ₩140,606 | ₩140,660 | ₩140,472 | ₩140,633 | +0.02% | 2.4만 |
|---|
| 2026.07.22 | ₩141,115 | ₩141,115 | ₩140,995 | ₩141,035 | -0.06% | 1.6만 |
|---|
| 2026.07.21 | ₩141,008 | ₩141,115 | ₩140,874 | ₩140,901 | -0.08% | 5.1만 |
|---|
| 2026.07.20 | ₩141,128 | ₩141,128 | ₩140,941 | ₩141,088 | -0.03% | 6.6만 |
|---|
| 2026.07.17 | ₩141,262 | ₩141,423 | ₩141,262 | ₩141,410 | +0.10% | 5.9만 |
|---|
| 2026.07.16 | ₩141,597 | ₩141,597 | ₩141,249 | ₩141,356 | -0.17% | 7만 |
|---|
| 2026.07.15 | ₩141,142 | ₩141,878 | ₩141,142 | ₩141,677 | +0.38% | 5.4만 |
|---|
| 2026.07.14 | ₩141,436 | ₩141,557 | ₩141,062 | ₩141,115 | -0.23% | 11.6만 |
|---|
| 2026.07.13 | ₩141,182 | ₩141,182 | ₩140,606 | ₩140,606 | -0.41% | 5.1만 |
|---|
| 2026.07.10 | ₩141,048 | ₩141,343 | ₩140,981 | ₩140,995 | -0.04% | 5.7만 |
|---|
| 2026.07.09 | ₩141,236 | ₩141,410 | ₩141,142 | ₩141,155 | -0.06% | 11.7만 |
|---|
| 2026.07.08 | ₩140,834 | ₩141,209 | ₩140,780 | ₩141,195 | +0.26% | 6.5만 |
|---|
| 2026.07.07 | ₩141,303 | ₩141,303 | ₩140,914 | ₩141,008 | -0.21% | 5.9만 |
|---|
| 2026.07.06 | ₩141,062 | ₩141,383 | ₩140,954 | ₩141,356 | +0.21% | 35.2만 |
|---|
| 2026.07.02 | ₩141,329 | ₩141,503 | ₩141,128 | ₩141,222 | -0.08% | 12.1만 |
|---|
| 2026.07.01 | ₩140,673 | ₩140,834 | ₩140,499 | ₩140,526 | -0.10% | 3.1만 |
|---|
| 2026.06.30 | ₩140,941 | ₩141,329 | ₩140,834 | ₩141,182 | +0.17% | 11.4만 |
|---|
| 2026.06.29 | ₩140,914 | ₩141,276 | ₩140,914 | ₩141,195 | +0.20% | 5.1만 |
|---|
| 2026.06.26 | ₩141,128 | ₩141,195 | ₩140,646 | ₩140,713 | -0.29% | 3.9만 |
|---|
| 2026.06.25 | ₩140,499 | ₩140,727 | ₩140,405 | ₩140,513 | +0.01% | 5.7만 |
|---|
| 2026.06.24 | ₩140,097 | ₩140,472 | ₩140,057 | ₩140,285 | +0.13% | 15만 |
|---|
| 2026.06.23 | ₩140,847 | ₩140,861 | ₩140,566 | ₩140,633 | -0.15% | 6.5만 |
|---|
| 2026.06.22 | ₩141,329 | ₩141,490 | ₩141,115 | ₩141,169 | -0.11% | 10.9만 |
|---|
| 2026.06.18 | ₩141,704 | ₩141,972 | ₩141,530 | ₩141,624 | -0.06% | 5.6만 |
|---|
| 2026.06.17 | ₩143,338 | ₩143,338 | ₩141,825 | ₩141,999 | -0.93% | 10.2만 |
|---|
| 2026.06.16 | ₩143,324 | ₩143,592 | ₩143,204 | ₩143,432 | +0.07% | 7.7만 |
|---|
| 2026.06.15 | ₩143,512 | ₩143,606 | ₩143,124 | ₩143,124 | -0.27% | 7.3만 |
|---|
| 2026.06.12 | ₩143,043 | ₩143,150 | ₩142,923 | ₩143,043 | 0.00% | 10.7만 |
|---|
| 2026.06.11 | ₩142,467 | ₩143,204 | ₩142,160 | ₩143,110 | +0.45% | 8.6만 |
|---|
| 2026.06.10 | ₩142,802 | ₩143,057 | ₩142,655 | ₩142,668 | -0.09% | 74.2만 |
|---|
| 2026.06.09 | ₩142,963 | ₩143,003 | ₩142,454 | ₩142,642 | -0.22% | 76.6만 |
|---|
| 2026.06.08 | ₩142,615 | ₩142,682 | ₩142,427 | ₩142,494 | -0.08% | 21.1만 |
|---|
| 2026.06.05 | ₩143,150 | ₩143,150 | ₩142,280 | ₩142,320 | -0.58% | 54.6만 |
|---|
| 2026.06.04 | ₩143,740 | ₩143,806 | ₩143,351 | ₩143,472 | -0.19% | 55만 |
|---|
| 2026.06.03 | ₩143,378 | ₩143,391 | ₩143,150 | ₩143,204 | -0.12% | 64.1만 |
|---|
| 2026.06.02 | ₩143,860 | ₩143,887 | ₩143,445 | ₩143,619 | -0.17% | 33.5만 |
|---|
| 2026.06.01 | ₩143,646 | ₩143,753 | ₩143,458 | ₩143,713 | +0.05% | 35.7만 |
|---|
| 2026.05.29 | ₩144,007 | ₩144,436 | ₩143,927 | ₩144,208 | +0.14% | 30.6만 |
|---|
| 2026.05.28 | ₩143,833 | ₩144,074 | ₩143,686 | ₩143,940 | +0.07% | 6.3만 |
|---|
| 2026.05.27 | ₩143,873 | ₩143,981 | ₩143,632 | ₩143,686 | -0.13% | 4.3만 |
|---|
| 2026.05.26 | ₩143,632 | ₩143,766 | ₩143,565 | ₩143,740 | +0.07% | 41.7만 |
|---|
| 2026.05.22 | ₩143,418 | ₩143,579 | ₩143,204 | ₩143,405 | -0.01% | 11.4만 |
|---|
| 2026.05.21 | ₩143,177 | ₩143,673 | ₩143,043 | ₩143,579 | +0.28% | 46만 |
|---|
| 2026.05.20 | ₩143,244 | ₩143,793 | ₩143,217 | ₩143,686 | +0.31% | 5.8만 |
|---|
| 2026.05.19 | ₩143,351 | ₩143,512 | ₩143,244 | ₩143,378 | +0.02% | 4.8만 |
|---|
| 2026.05.18 | ₩143,927 | ₩144,021 | ₩143,686 | ₩143,954 | +0.02% | 6.9만 |
|---|
| 2026.05.15 | ₩143,699 | ₩143,793 | ₩143,552 | ₩143,606 | -0.07% | 3.5만 |
|---|
| 2026.05.14 | ₩144,476 | ₩144,503 | ₩144,155 | ₩144,208 | -0.19% | 3.2만 |
|---|
| 2026.05.13 | ₩144,610 | ₩144,771 | ₩144,596 | ₩144,663 | +0.04% | 4.8만 |
|---|
| 2026.05.12 | ₩144,904 | ₩145,105 | ₩144,837 | ₩145,065 | +0.11% | 11.6만 |
|---|
| 2026.05.11 | ₩145,614 | ₩145,641 | ₩145,467 | ₩145,520 | -0.06% | 5만 |
|---|
| 2026.05.08 | ₩145,480 | ₩145,614 | ₩145,360 | ₩145,561 | +0.06% | 5.3만 |
|---|
| 2026.05.07 | ₩145,480 | ₩145,480 | ₩144,945 | ₩144,971 | -0.35% | 10만 |
|---|
| 2026.05.06 | ₩145,132 | ₩145,266 | ₩145,105 | ₩145,145 | +0.01% | 5.9만 |
|---|
| 2026.05.05 | ₩144,583 | ₩144,704 | ₩144,449 | ₩144,449 | -0.09% | 3.9만 |
|---|
| 2026.05.04 | ₩144,610 | ₩144,771 | ₩144,302 | ₩144,476 | -0.09% | 9.9만 |
|---|
| 2026.05.01 | ₩145,186 | ₩145,574 | ₩144,744 | ₩144,757 | -0.30% | 6.5만 |
|---|
| 2026.04.30 | ₩144,503 | ₩145,092 | ₩144,422 | ₩144,985 | +0.33% | 6.8만 |
|---|
| 2026.04.29 | ₩144,530 | ₩144,650 | ₩144,141 | ₩144,262 | -0.19% | 30.8만 |
|---|
| 2026.04.28 | ₩144,503 | ₩144,784 | ₩144,476 | ₩144,677 | +0.12% | 34만 |
|---|
| 2026.04.27 | ₩145,172 | ₩145,239 | ₩144,677 | ₩144,717 | -0.31% | 31.3만 |
|---|
| 2026.04.24 | ₩144,583 | ₩144,837 | ₩144,570 | ₩144,837 | +0.18% | 20.8만 |
|---|
| 2026.04.23 | ₩144,409 | ₩144,797 | ₩144,288 | ₩144,382 | -0.02% | 45.3만 |
|---|
| 2026.04.22 | ₩144,878 | ₩145,078 | ₩144,610 | ₩144,610 | -0.18% | 5만 |
|---|
| 2026.04.21 | ₩145,373 | ₩145,467 | ₩144,784 | ₩144,904 | -0.32% | 58.2만 |
|---|
| 2026.04.20 | ₩145,507 | ₩145,721 | ₩145,386 | ₩145,668 | +0.11% | 7.3만 |
|---|
| 2026.04.17 | ₩146,243 | ₩146,351 | ₩145,440 | ₩145,480 | -0.52% | 11.8만 |
|---|
| 2026.04.16 | ₩145,561 | ₩145,654 | ₩145,467 | ₩145,587 | +0.02% | 4.6만 |
|---|
| 2026.04.15 | ₩145,842 | ₩145,935 | ₩145,641 | ₩145,855 | +0.01% | 9.2만 |
|---|
| 2026.04.14 | ₩145,815 | ₩145,976 | ₩145,708 | ₩145,708 | -0.07% | 6.8만 |
|---|
| 2026.04.13 | ₩144,610 | ₩145,386 | ₩144,583 | ₩145,333 | +0.50% | 30.4만 |
|---|
| 2026.04.10 | ₩144,931 | ₩145,078 | ₩144,771 | ₩144,958 | +0.02% | 24.7만 |
|---|
| 2026.04.09 | ₩144,396 | ₩144,811 | ₩144,275 | ₩144,556 | +0.11% | 34.4만 |
|---|
| 2026.04.08 | ₩144,650 | ₩144,650 | ₩143,940 | ₩144,195 | -0.31% | 26.5만 |
|---|
| 2026.04.07 | ₩142,883 | ₩143,351 | ₩142,842 | ₩143,284 | +0.28% | 11.7만 |
|---|
| 2026.04.06 | ₩142,735 | ₩142,923 | ₩142,521 | ₩142,682 | -0.04% | 64.2만 |
|---|
| 2026.04.02 | ₩142,401 | ₩142,789 | ₩142,307 | ₩142,441 | +0.03% | 21만 |
|---|
| 2026.04.01 | ₩143,284 | ₩143,565 | ₩142,963 | ₩143,016 | -0.19% | 23.2만 |
|---|
| 2026.03.31 | ₩142,267 | ₩142,869 | ₩142,267 | ₩142,856 | +0.41% | 24.4만 |
|---|
| 2026.03.30 | ₩141,878 | ₩141,905 | ₩141,450 | ₩141,651 | -0.16% | 24.1만 |
|---|
| 2026.03.27 | ₩142,414 | ₩142,708 | ₩142,267 | ₩142,347 | -0.05% | 48.3만 |
|---|
| 2026.03.26 | ₩142,615 | ₩142,775 | ₩142,334 | ₩142,334 | -0.20% | 55.4만 |
|---|
| 2026.03.25 | ₩143,124 | ₩143,231 | ₩142,829 | ₩142,896 | -0.16% | 19.6만 |
|---|
| 2026.03.24 | ₩143,043 | ₩143,418 | ₩142,869 | ₩143,217 | +0.12% | 37.6만 |
|---|
| 2026.03.23 | ₩143,177 | ₩143,806 | ₩143,070 | ₩143,498 | +0.22% | 17.1만 |
|---|
| 2026.03.20 | ₩142,789 | ₩142,976 | ₩142,387 | ₩142,816 | +0.02% | 36.1만 |
|---|
| 2026.03.19 | ₩141,838 | ₩143,485 | ₩141,744 | ₩143,097 | +0.89% | 23.4만 |
|---|
| 2026.03.18 | ₩142,146 | ₩142,454 | ₩141,691 | ₩141,704 | -0.31% | 22.2만 |
|---|
| 2026.03.17 | ₩142,601 | ₩142,668 | ₩142,307 | ₩142,508 | -0.07% | 22.8만 |
|---|
| 2026.03.16 | ₩141,838 | ₩142,401 | ₩141,838 | ₩142,173 | +0.24% | 20.2만 |
|---|
| 2026.03.13 | ₩141,798 | ₩141,972 | ₩141,088 | ₩141,115 | -0.48% | 27.9만 |
|---|
| 2026.03.12 | ₩142,521 | ₩142,561 | ₩142,213 | ₩142,253 | -0.19% | 35.4만 |
|---|
| 2026.03.11 | ₩143,164 | ₩143,485 | ₩142,856 | ₩142,990 | -0.12% | 26만 |
|---|
| 2026.03.10 | ₩143,847 | ₩144,155 | ₩143,432 | ₩143,512 | -0.23% | 25.2만 |
|---|
| 2026.03.09 | ₩143,030 | ₩143,699 | ₩142,682 | ₩143,418 | +0.27% | 38.6만 |
|---|
| 2026.03.06 | ₩142,749 | ₩143,565 | ₩142,749 | ₩143,365 | +0.43% | 26.8만 |
|---|
| 2026.03.05 | ₩143,284 | ₩143,418 | ₩142,789 | ₩143,365 | +0.06% | 23만 |
|---|
| 2026.03.04 | ₩143,713 | ₩143,860 | ₩143,539 | ₩143,806 | +0.07% | 11.5만 |
|---|
| 2026.03.03 | ₩143,016 | ₩143,619 | ₩142,481 | ₩143,539 | +0.37% | 40.1만 |
|---|
| 2026.03.02 | ₩144,623 | ₩144,824 | ₩144,208 | ₩144,422 | -0.14% | 23만 |
|---|
| 2026.02.27 | ₩145,842 | ₩146,176 | ₩145,788 | ₩146,056 | +0.15% | 24만 |
|---|
| 2026.02.26 | ₩145,949 | ₩146,002 | ₩145,480 | ₩145,828 | -0.08% | 34.6만 |
|---|
| 2026.02.25 | ₩145,614 | ₩146,016 | ₩145,614 | ₩145,922 | +0.21% | 10.3만 |
|---|
| 2026.02.24 | ₩145,587 | ₩145,721 | ₩145,453 | ₩145,534 | -0.04% | 6.5만 |
|---|
| 2026.02.23 | ₩145,735 | ₩145,949 | ₩145,708 | ₩145,708 | -0.02% | 34.9만 |
|---|
| 2026.02.20 | ₩145,360 | ₩145,868 | ₩145,266 | ₩145,654 | +0.20% | 17.7만 |
|---|
| 2026.02.19 | ₩145,186 | ₩145,480 | ₩145,119 | ₩145,413 | +0.16% | 7.2만 |
|---|
| 2026.02.18 | ₩146,002 | ₩146,110 | ₩145,574 | ₩145,587 | -0.28% | 22.4만 |
|---|
| 2026.02.17 | ₩146,096 | ₩146,444 | ₩145,882 | ₩146,444 | +0.24% | 22만 |
|---|
| 2026.02.13 | ₩146,618 | ₩146,833 | ₩146,404 | ₩146,725 | +0.07% | 14.1만 |
|---|
| 2026.02.12 | ₩146,806 | ₩146,913 | ₩146,498 | ₩146,632 | -0.12% | 12.6만 |
|---|
| 2026.02.11 | ₩146,645 | ₩146,966 | ₩146,458 | ₩146,712 | +0.05% | 8.9만 |
|---|
| 2026.02.10 | ₩147,355 | ₩147,408 | ₩146,913 | ₩147,020 | -0.23% | 13.2만 |
|---|
| 2026.02.09 | ₩147,248 | ₩147,328 | ₩146,966 | ₩147,248 | 0.00% | 9.9만 |
|---|
| 2026.02.06 | ₩145,976 | ₩146,110 | ₩145,882 | ₩146,083 | +0.07% | 9.6만 |
|---|
| 2026.02.05 | ₩145,895 | ₩145,949 | ₩145,494 | ₩145,494 | -0.28% | 14.8만 |
|---|
| 2026.02.04 | ₩145,909 | ₩146,056 | ₩145,694 | ₩145,868 | -0.03% | 9.3만 |
|---|
| 2026.02.03 | ₩145,641 | ₩146,136 | ₩145,627 | ₩146,043 | +0.28% | 12.7만 |
|---|
| 2026.02.02 | ₩145,935 | ₩146,163 | ₩145,507 | ₩145,681 | -0.17% | 15.3만 |
|---|
| 2026.01.30 | ₩147,261 | ₩147,315 | ₩146,538 | ₩146,578 | -0.46% | 25.1만 |
|---|
| 2026.01.29 | ₩147,944 | ₩147,984 | ₩147,221 | ₩147,917 | -0.02% | 18만 |
|---|
| 2026.01.28 | ₩147,971 | ₩148,078 | ₩147,154 | ₩147,689 | -0.19% | 37.4만 |
|---|
| 2026.01.27 | ₩147,542 | ₩149,350 | ₩147,475 | ₩148,747 | +0.82% | 47.1만 |
|---|
| 2026.01.26 | ₩146,739 | ₩147,167 | ₩146,699 | ₩146,926 | +0.13% | 30.6만 |
|---|
| 2026.01.23 | ₩145,199 | ₩146,176 | ₩145,145 | ₩146,136 | +0.65% | 16.5만 |
|---|
| 2026.01.22 | ₩144,757 | ₩145,266 | ₩144,757 | ₩145,199 | +0.31% | 16.7만 |
|---|
| 2026.01.21 | ₩144,918 | ₩144,971 | ₩144,315 | ₩144,463 | -0.31% | 20.1만 |
|---|
| 2026.01.20 | ₩144,824 | ₩145,105 | ₩144,730 | ₩144,851 | +0.02% | 31.8만 |
|---|
| 2026.01.16 | ₩143,485 | ₩143,619 | ₩143,164 | ₩143,324 | -0.11% | 13만 |
|---|
| 2026.01.15 | ₩143,445 | ₩143,498 | ₩143,231 | ₩143,284 | -0.11% | 10.9만 |
|---|
| 2026.01.14 | ₩143,981 | ₩144,088 | ₩143,766 | ₩143,847 | -0.09% | 7.5만 |
|---|
| 2026.01.13 | ₩144,208 | ₩144,208 | ₩143,780 | ₩143,900 | -0.21% | 13.2만 |
|---|
| 2026.01.12 | ₩144,222 | ₩144,369 | ₩144,101 | ₩144,101 | -0.08% | 14.8만 |
|---|
| 2026.01.09 | ₩143,780 | ₩143,847 | ₩143,565 | ₩143,753 | -0.02% | 9.1만 |
|---|
| 2026.01.08 | ₩144,034 | ₩144,181 | ₩143,806 | ₩143,914 | -0.08% | 7.9만 |
|---|
| 2026.01.07 | ₩144,382 | ₩144,503 | ₩144,262 | ₩144,288 | -0.06% | 5.8만 |
|---|
| 2026.01.06 | ₩144,556 | ₩144,663 | ₩144,329 | ₩144,382 | -0.12% | 7.5만 |
|---|
| 2026.01.05 | ₩144,288 | ₩144,851 | ₩144,208 | ₩144,824 | +0.37% | 7.6만 |
|---|
| 2026.01.02 | ₩144,864 | ₩145,159 | ₩144,704 | ₩144,730 | -0.09% | 5만 |
|---|
| 2025.12.31 | ₩145,038 | ₩145,226 | ₩144,837 | ₩145,226 | +0.13% | 5.3만 |
|---|
| 2025.12.30 | ₩145,360 | ₩145,386 | ₩145,105 | ₩145,145 | -0.15% | 6.4만 |
|---|
| 2025.12.29 | ₩145,534 | ₩145,668 | ₩145,212 | ₩145,480 | -0.04% | 9.8만 |
|---|
| 2025.12.26 | ₩145,815 | ₩145,815 | ₩145,360 | ₩145,534 | -0.19% | 4.6만 |
|---|
| 2025.12.24 | ₩145,614 | ₩145,614 | ₩145,467 | ₩145,507 | -0.07% | 5.6만 |
|---|
| 2025.12.23 | ₩145,440 | ₩145,681 | ₩145,360 | ₩145,641 | +0.14% | 6만 |
|---|
| 2025.12.22 | ₩145,293 | ₩145,400 | ₩145,186 | ₩145,226 | -0.05% | 17.7만 |
|---|
| 2025.12.19 | ₩144,945 | ₩144,998 | ₩144,650 | ₩144,677 | -0.18% | 4.9만 |
|---|
| 2025.12.18 | ₩145,052 | ₩145,119 | ₩144,757 | ₩144,811 | -0.17% | 8.6만 |
|---|
| 2025.12.17 | ₩144,945 | ₩145,253 | ₩144,945 | ₩145,052 | +0.07% | 3.6만 |
|---|
| 2025.12.16 | ₩145,587 | ₩145,802 | ₩145,012 | ₩145,132 | -0.31% | 8.9만 |
|---|
| 2025.12.15 | ₩145,145 | ₩145,400 | ₩145,025 | ₩145,199 | +0.04% | 4.9만 |
|---|
| 2025.12.12 | ₩144,918 | ₩145,159 | ₩144,904 | ₩145,012 | +0.06% | 6.9만 |
|---|
| 2025.12.11 | ₩145,065 | ₩145,293 | ₩144,931 | ₩145,038 | -0.02% | 9.1만 |
|---|
| 2025.12.10 | ₩143,766 | ₩144,516 | ₩143,740 | ₩144,436 | +0.47% | 13.9만 |
|---|
| 2025.12.09 | ₩143,726 | ₩143,820 | ₩143,539 | ₩143,632 | -0.07% | 17.8만 |
|---|
| 2025.12.08 | ₩143,940 | ₩143,940 | ₩143,525 | ₩143,793 | -0.10% | 4.4만 |
|---|
| 2025.12.05 | ₩143,981 | ₩144,047 | ₩143,713 | ₩143,833 | -0.10% | 14.3만 |
|---|
| 2025.12.04 | ₩144,181 | ₩144,208 | ₩143,793 | ₩143,873 | -0.21% | 28.2만 |
|---|
| 2025.12.03 | ₩143,994 | ₩144,248 | ₩143,967 | ₩144,101 | +0.07% | 9.8만 |
|---|
| 2025.12.02 | ₩143,539 | ₩143,606 | ₩143,204 | ₩143,606 | +0.05% | 10.7만 |
|---|
| 2025.12.01 | ₩143,887 | ₩143,887 | ₩143,351 | ₩143,365 | -0.36% | 10만 |
|---|
| 2025.11.28 | ₩143,030 | ₩143,405 | ₩143,003 | ₩143,391 | +0.25% | 4.9만 |
|---|
| 2025.11.26 | ₩142,869 | ₩143,351 | ₩142,869 | ₩143,257 | +0.27% | 6.6만 |
|---|
| 2025.11.25 | ₩142,762 | ₩143,150 | ₩142,735 | ₩142,869 | +0.08% | 22만 |
|---|
| 2025.11.24 | ₩142,467 | ₩142,534 | ₩142,253 | ₩142,414 | -0.04% | 8.5만 |
|---|
| 2025.11.21 | ₩142,052 | ₩142,347 | ₩141,999 | ₩142,307 | +0.18% | 8.2만 |
|---|
| 2025.11.20 | ₩142,601 | ₩142,695 | ₩142,347 | ₩142,374 | -0.16% | 8만 |
|---|
| 2025.11.19 | ₩142,856 | ₩142,869 | ₩142,320 | ₩142,414 | -0.31% | 9.5만 |
|---|
| 2025.11.18 | ₩143,257 | ₩143,418 | ₩142,976 | ₩143,083 | -0.12% | 4만 |
|---|
| 2025.11.17 | ₩143,204 | ₩143,324 | ₩143,110 | ₩143,177 | -0.02% | 5.3만 |
|---|
| 2025.11.14 | ₩143,740 | ₩143,793 | ₩143,418 | ₩143,539 | -0.14% | 7만 |
|---|
| 2025.11.13 | ₩143,565 | ₩143,981 | ₩143,525 | ₩143,726 | +0.11% | 8.6만 |
|---|
| 2025.11.12 | ₩142,842 | ₩143,271 | ₩142,842 | ₩143,164 | +0.22% | 4.6만 |
|---|
| 2025.11.11 | ₩143,191 | ₩143,351 | ₩143,097 | ₩143,097 | -0.07% | 4.6만 |
|---|
| 2025.11.10 | ₩142,896 | ₩142,909 | ₩142,588 | ₩142,856 | -0.03% | 5.2만 |
|---|
| 2025.11.07 | ₩142,936 | ₩143,124 | ₩142,735 | ₩142,829 | -0.07% | 8.3만 |
|---|
| 2025.11.06 | ₩142,307 | ₩142,655 | ₩142,307 | ₩142,601 | +0.21% | 6.4만 |
|---|
| 2025.11.05 | ₩141,811 | ₩141,932 | ₩141,691 | ₩141,878 | +0.05% | 10.6만 |
|---|
| 2025.11.04 | ₩141,811 | ₩141,985 | ₩141,731 | ₩141,798 | -0.01% | 9만 |
|---|
| 2025.11.03 | ₩142,146 | ₩142,494 | ₩142,106 | ₩142,267 | +0.08% | 20.9만 |
|---|
| 2025.10.31 | ₩142,735 | ₩142,735 | ₩142,387 | ₩142,427 | -0.22% | 6.5만 |
|---|
| 2025.10.30 | ₩142,896 | ₩143,150 | ₩142,842 | ₩142,896 | 0.00% | 10만 |
|---|
| 2025.10.29 | ₩143,873 | ₩144,181 | ₩143,097 | ₩143,338 | -0.37% | 14.9만 |
|---|
| 2025.10.28 | ₩143,713 | ₩144,195 | ₩143,713 | ₩143,994 | +0.20% | 7.6만 |
|---|
| 2025.10.27 | ₩143,820 | ₩144,007 | ₩143,780 | ₩143,967 | +0.10% | 6.5만 |
|---|
| 2025.10.24 | ₩143,793 | ₩143,820 | ₩143,606 | ₩143,753 | -0.03% | 4.8만 |
|---|
| 2025.10.23 | ₩143,405 | ₩143,565 | ₩143,405 | ₩143,552 | +0.10% | 5.5만 |
|---|
| 2025.10.22 | ₩143,244 | ₩143,632 | ₩143,244 | ₩143,432 | +0.13% | 15.2만 |
|---|
| 2025.10.21 | ₩143,498 | ₩143,619 | ₩143,311 | ₩143,324 | -0.12% | 8.7만 |
|---|
| 2025.10.20 | ₩144,061 | ₩144,128 | ₩143,820 | ₩143,833 | -0.16% | 6.7만 |
|---|
| 2025.10.17 | ₩144,302 | ₩144,302 | ₩144,061 | ₩144,208 | -0.06% | 6.6만 |
|---|
| 2025.10.16 | ₩143,967 | ₩144,449 | ₩143,940 | ₩144,422 | +0.32% | 6.9만 |
|---|
| 2025.10.15 | ₩143,539 | ₩143,873 | ₩143,539 | ₩143,847 | +0.21% | 8.6만 |
|---|
| 2025.10.14 | ₩143,057 | ₩143,498 | ₩142,950 | ₩143,365 | +0.22% | 14.1만 |
|---|
| 2025.10.13 | ₩142,976 | ₩143,057 | ₩142,802 | ₩142,896 | -0.06% | 10.7만 |
|---|
| 2025.10.10 | ₩142,883 | ₩143,673 | ₩142,856 | ₩143,485 | +0.42% | 12.6만 |
|---|