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 | ₩138,518 | ₩139,349 | ₩138,236 | ₩138,518 | 0.00% | 73만 |
| 2026.09.28–2026.10.02 | ₩140,608 | ₩140,836 | ₩138,638 | ₩139,121 | -1.06% | 40.3만 |
| 2026.09.21–2026.09.25 | ₩142,002 | ₩142,002 | ₩140,461 | ₩140,903 | -0.77% | 46.3만 |
| 2026.09.14–2026.09.18 | ₩142,632 | ₩142,967 | ₩141,707 | ₩142,029 | -0.42% | 47.6만 |
| 2026.09.08–2026.09.11 | ₩143,704 | ₩144,052 | ₩143,355 | ₩143,396 | -0.21% | 41.7만 |
| 2026.08.31–2026.09.04 | ₩143,556 | ₩143,878 | ₩143,221 | ₩143,583 | +0.02% | 38.4만 |
| 2026.08.24–2026.08.28 | ₩144,401 | ₩144,468 | ₩143,275 | ₩143,355 | -0.72% | 25.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,588 |
| ₩143,114 |
| ₩144,454 |
| +0.73% |
| 46만 |
| 2026.08.10–2026.08.14 | ₩142,846 | ₩143,288 | ₩142,458 | ₩143,101 | +0.18% | 36.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩142,551 | ₩143,114 | ₩142,216 | ₩142,953 | +0.28% | 40.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩140,729 | ₩142,739 | ₩140,595 | ₩142,699 | +1.40% | 33만 |
|---|
| 2026.07.20–2026.07.24 | ₩141,238 | ₩141,238 | ₩140,582 | ₩140,635 | -0.43% | 19.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩141,292 | ₩141,989 | ₩140,716 | ₩141,520 | +0.16% | 35만 |
|---|
| 2026.07.06–2026.07.10 | ₩141,171 | ₩141,520 | ₩140,890 | ₩141,104 | -0.05% | 64.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩141,024 | ₩141,613 | ₩140,608 | ₩141,332 | +0.22% | 31.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩141,439 | ₩141,600 | ₩140,166 | ₩140,823 | -0.44% | 42만 |
|---|
| 2026.06.15–2026.06.18 | ₩143,623 | ₩143,717 | ₩141,640 | ₩141,734 | -1.32% | 30.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩142,726 | ₩143,315 | ₩142,270 | ₩143,154 | +0.30% | 191.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩143,757 | ₩143,999 | ₩142,391 | ₩142,431 | -0.92% | 242.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩143,744 | ₩144,548 | ₩143,677 | ₩144,320 | +0.40% | 82.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩144,039 | ₩144,133 | ₩143,154 | ₩143,516 | -0.36% | 74.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩145,727 | ₩145,754 | ₩143,664 | ₩143,717 | -1.38% | 27.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩144,722 | ₩145,727 | ₩144,414 | ₩145,674 | +0.66% | 35.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩145,285 | ₩145,687 | ₩144,253 | ₩144,870 | -0.29% | 109.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩145,620 | ₩145,834 | ₩144,401 | ₩144,950 | -0.46% | 136.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩144,722 | ₩146,464 | ₩144,695 | ₩145,593 | +0.60% | 62.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩142,846 | ₩145,191 | ₩142,632 | ₩145,071 | +1.56% | 161.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩141,989 | ₩143,677 | ₩141,560 | ₩142,551 | +0.40% | 92.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩143,288 | ₩143,918 | ₩142,377 | ₩142,458 | -0.58% | 177.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩141,948 | ₩143,597 | ₩141,801 | ₩142,927 | +0.69% | 124.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩143,141 | ₩144,267 | ₩141,198 | ₩141,225 | -1.34% | 153.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩144,736 | ₩144,937 | ₩142,592 | ₩143,476 | -0.87% | 124.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩145,848 | ₩146,290 | ₩145,566 | ₩146,169 | +0.22% | 110.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩146,210 | ₩146,558 | ₩145,231 | ₩145,767 | -0.30% | 69.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩147,362 | ₩147,523 | ₩146,518 | ₩146,839 | -0.35% | 58.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩146,049 | ₩146,277 | ₩145,607 | ₩146,196 | +0.10% | 61.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩146,853 | ₩149,466 | ₩146,652 | ₩146,692 | -0.11% | 158.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩144,937 | ₩146,290 | ₩144,427 | ₩146,250 | +0.91% | 85.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩144,334 | ₩144,481 | ₩143,275 | ₩143,436 | -0.62% | 59.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩144,401 | ₩144,963 | ₩143,677 | ₩143,865 | -0.37% | 37.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩145,647 | ₩145,781 | ₩144,816 | ₩144,843 | -0.55% | 26.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩145,406 | ₩145,928 | ₩145,298 | ₩145,647 | +0.17% | 33.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩145,258 | ₩145,915 | ₩144,762 | ₩144,789 | -0.32% | 30.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩144,052 | ₩145,406 | ₩143,637 | ₩145,124 | +0.74% | 52.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩143,999 | ₩144,360 | ₩143,315 | ₩143,945 | -0.04% | 72.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩142,578 | ₩143,516 | ₩142,364 | ₩143,503 | +0.65% | 42만 |
|---|
| 2025.11.17–2025.11.21 | ₩143,315 | ₩143,530 | ₩142,109 | ₩142,417 | -0.63% | 35.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩143,007 | ₩144,092 | ₩142,699 | ₩143,650 | +0.45% | 30만 |
|---|
| 2025.11.03–2025.11.07 | ₩142,257 | ₩143,235 | ₩141,801 | ₩142,940 | +0.48% | 55.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩143,932 | ₩144,307 | ₩142,498 | ₩142,538 | -0.97% | 45.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩144,173 | ₩144,240 | ₩143,355 | ₩143,865 | -0.21% | 40.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩143,087 | ₩144,561 | ₩142,913 | ₩144,320 | +0.86% | 46.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩142,994 | ₩143,784 | ₩142,967 | ₩143,597 | +0.42% | 12.6만 |
|---|