시장 데이터를 불러오는 중
전체 종목
Invesco CurrencyShares Swiss Franc Trust 과거 주가
Invesco CurrencyShares Swiss Franc Trust · FXF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco CurrencyShares Swiss Franc Trust · FXF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩141,455 | ₩141,775 | ₩141,455 | ₩141,749 | +0.21% | 2.7만 |
| 2026.10.08 | ₩141,027 | ₩141,602 | ₩141,027 | ₩141,481 | +0.32% | 1.5만 |
| 2026.10.07 | ₩141,121 | ₩141,401 | ₩141,094 | ₩141,107 | -0.01% | 1.6만 |
| 2026.10.06 | ₩141,495 | ₩141,682 | ₩141,428 | ₩141,468 | -0.02% | 1.4만 |
| 2026.10.05 | ₩141,455 | ₩141,628 | ₩141,334 | ₩141,602 | +0.10% | 1.4만 |
| 2026.10.02 | ₩142,029 | ₩142,110 | ₩141,829 | ₩141,963 | -0.05% | 3.6만 |
| 2026.10.01 | ₩140,773 | ₩141,762 | ₩140,746 | ₩141,602 | +0.59% | 3.1만 |
| 2026.09.30 | ₩141,134 | ₩141,134 | ₩140,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,840 |
| -0.21% |
| 3.1만 |
| 2026.09.29 | ₩141,134 | ₩141,161 | ₩140,746 | ₩141,054 | -0.06% | 2.4만 |
|---|
| 2026.09.28 | ₩141,415 | ₩141,669 | ₩141,321 | ₩141,388 | -0.02% | 3.5만 |
|---|
| 2026.09.25 | ₩141,989 | ₩142,176 | ₩141,882 | ₩142,043 | +0.04% | 4.3만 |
|---|
| 2026.09.24 | ₩142,029 | ₩142,257 | ₩141,842 | ₩142,083 | +0.04% | 4만 |
|---|
| 2026.09.23 | ₩143,045 | ₩143,045 | ₩142,470 | ₩142,671 | -0.26% | 3.2만 |
|---|
| 2026.09.22 | ₩143,486 | ₩143,553 | ₩143,112 | ₩143,406 | -0.06% | 7.4만 |
|---|
| 2026.09.21 | ₩143,259 | ₩143,393 | ₩143,085 | ₩143,312 | +0.04% | 1.9만 |
|---|
| 2026.09.18 | ₩142,698 | ₩143,219 | ₩142,604 | ₩143,179 | +0.34% | 2.2만 |
|---|
| 2026.09.17 | ₩142,898 | ₩143,085 | ₩142,644 | ₩142,711 | -0.13% | 2.8만 |
|---|
| 2026.09.16 | ₩143,793 | ₩143,874 | ₩142,591 | ₩142,711 | -0.75% | 3.5만 |
|---|
| 2026.09.15 | ₩143,820 | ₩143,927 | ₩143,620 | ₩143,740 | -0.06% | 2.2만 |
|---|
| 2026.09.14 | ₩143,914 | ₩144,288 | ₩143,767 | ₩144,034 | +0.08% | 2.4만 |
|---|
| 2026.09.11 | ₩144,448 | ₩144,569 | ₩144,114 | ₩144,194 | -0.18% | 1.7만 |
|---|
| 2026.09.10 | ₩144,796 | ₩145,116 | ₩144,756 | ₩144,822 | +0.02% | 2.1만 |
|---|
| 2026.09.09 | ₩145,905 | ₩145,905 | ₩145,250 | ₩145,304 | -0.41% | 3.1만 |
|---|
| 2026.09.08 | ₩145,491 | ₩145,651 | ₩145,397 | ₩145,424 | -0.05% | 1.5만 |
|---|
| 2026.09.04 | ₩145,424 | ₩145,491 | ₩145,277 | ₩145,410 | -0.01% | 2.5만 |
|---|
| 2026.09.03 | ₩145,932 | ₩146,092 | ₩145,491 | ₩145,798 | -0.09% | 4.1만 |
|---|
| 2026.09.02 | ₩144,782 | ₩145,050 | ₩144,729 | ₩144,836 | +0.04% | 2.3만 |
|---|
| 2026.09.01 | ₩145,317 | ₩145,397 | ₩144,969 | ₩145,143 | -0.12% | 1.8만 |
|---|
| 2026.08.31 | ₩145,678 | ₩145,851 | ₩145,611 | ₩145,651 | -0.02% | 3.7만 |
|---|
| 2026.08.28 | ₩146,426 | ₩146,680 | ₩145,424 | ₩145,557 | -0.59% | 2.3만 |
|---|
| 2026.08.27 | ₩146,560 | ₩146,573 | ₩146,359 | ₩146,399 | -0.11% | 3.1만 |
|---|
| 2026.08.26 | ₩146,386 | ₩146,386 | ₩146,079 | ₩146,199 | -0.13% | 1.9만 |
|---|
| 2026.08.25 | ₩146,760 | ₩146,934 | ₩146,640 | ₩146,934 | +0.12% | 9.2만 |
|---|
| 2026.08.24 | ₩146,774 | ₩146,854 | ₩146,653 | ₩146,667 | -0.07% | 5.3만 |
|---|
| 2026.08.21 | ₩147,081 | ₩147,228 | ₩146,774 | ₩147,027 | -0.04% | 4.5만 |
|---|
| 2026.08.20 | ₩147,509 | ₩147,589 | ₩146,974 | ₩147,041 | -0.32% | 5만 |
|---|
| 2026.08.19 | ₩146,306 | ₩147,722 | ₩146,306 | ₩147,642 | +0.91% | 4.2만 |
|---|
| 2026.08.18 | ₩144,863 | ₩145,076 | ₩144,849 | ₩144,876 | +0.01% | 9.6천 |
|---|
| 2026.08.17 | ₩145,517 | ₩145,584 | ₩145,050 | ₩145,170 | -0.24% | 5.2만 |
|---|
| 2026.08.14 | ₩145,023 | ₩145,263 | ₩144,742 | ₩144,769 | -0.18% | 2.9만 |
|---|
| 2026.08.13 | ₩144,916 | ₩145,116 | ₩144,502 | ₩144,502 | -0.29% | 2.6만 |
|---|
| 2026.08.12 | ₩145,277 | ₩145,277 | ₩144,689 | ₩144,689 | -0.40% | 2만 |
|---|
| 2026.08.11 | ₩145,263 | ₩145,357 | ₩145,023 | ₩145,237 | -0.02% | 1.8만 |
|---|
| 2026.08.10 | ₩145,491 | ₩145,624 | ₩145,290 | ₩145,357 | -0.09% | 2.6만 |
|---|
| 2026.08.07 | ₩145,825 | ₩145,918 | ₩145,651 | ₩145,825 | 0.00% | 2.9만 |
|---|
| 2026.08.06 | ₩145,451 | ₩145,491 | ₩144,756 | ₩144,929 | -0.36% | 2.2만 |
|---|
| 2026.08.05 | ₩145,678 | ₩145,972 | ₩145,651 | ₩145,851 | +0.12% | 1.9만 |
|---|
| 2026.08.04 | ₩145,531 | ₩145,664 | ₩145,290 | ₩145,517 | -0.01% | 2.8만 |
|---|
| 2026.08.03 | ₩145,584 | ₩145,624 | ₩145,157 | ₩145,330 | -0.17% | 2.9만 |
|---|
| 2026.07.31 | ₩145,504 | ₩145,838 | ₩144,889 | ₩145,718 | +0.15% | 2.2만 |
|---|
| 2026.07.30 | ₩145,076 | ₩146,426 | ₩145,076 | ₩146,346 | +0.88% | 4.3만 |
|---|
| 2026.07.29 | ₩143,793 | ₩144,756 | ₩143,513 | ₩144,448 | +0.46% | 3.4만 |
|---|
| 2026.07.28 | ₩143,727 | ₩144,168 | ₩143,727 | ₩143,727 | 0.00% | 3.9만 |
|---|
| 2026.07.27 | ₩143,887 | ₩144,007 | ₩143,740 | ₩143,767 | -0.08% | 3.2만 |
|---|
| 2026.07.24 | ₩143,914 | ₩144,248 | ₩143,874 | ₩143,914 | 0.00% | 2만 |
|---|
| 2026.07.23 | ₩144,221 | ₩144,301 | ₩144,047 | ₩144,168 | -0.04% | 2.8만 |
|---|
| 2026.07.22 | ₩145,023 | ₩145,023 | ₩144,515 | ₩144,569 | -0.31% | 1.6만 |
|---|
| 2026.07.21 | ₩145,130 | ₩145,250 | ₩144,769 | ₩144,889 | -0.17% | 2.8만 |
|---|
| 2026.07.20 | ₩145,544 | ₩145,544 | ₩145,277 | ₩145,397 | -0.10% | 1.2만 |
|---|
| 2026.07.17 | ₩145,798 | ₩146,039 | ₩145,798 | ₩145,918 | +0.08% | 3.1만 |
|---|
| 2026.07.16 | ₩145,878 | ₩145,878 | ₩145,437 | ₩145,557 | -0.22% | 3.1만 |
|---|
| 2026.07.15 | ₩145,517 | ₩146,600 | ₩145,517 | ₩146,292 | +0.53% | 5만 |
|---|
| 2026.07.14 | ₩145,865 | ₩146,079 | ₩145,451 | ₩145,491 | -0.26% | 1.9만 |
|---|
| 2026.07.13 | ₩145,384 | ₩145,384 | ₩144,555 | ₩144,582 | -0.55% | 4만 |
|---|
| 2026.07.10 | ₩145,758 | ₩146,119 | ₩145,624 | ₩145,651 | -0.07% | 2.8만 |
|---|
| 2026.07.09 | ₩145,918 | ₩146,119 | ₩145,878 | ₩145,918 | 0.00% | 1만 |
|---|
| 2026.07.08 | ₩145,571 | ₩145,905 | ₩145,304 | ₩145,825 | +0.17% | 2.7만 |
|---|
| 2026.07.07 | ₩146,119 | ₩146,212 | ₩145,638 | ₩145,745 | -0.26% | 2.7만 |
|---|
| 2026.07.06 | ₩146,159 | ₩146,386 | ₩145,945 | ₩146,266 | +0.07% | 3.9만 |
|---|
| 2026.07.02 | ₩146,600 | ₩146,974 | ₩146,560 | ₩146,600 | 0.00% | 3.2만 |
|---|
| 2026.07.01 | ₩145,384 | ₩145,785 | ₩145,384 | ₩145,557 | +0.12% | 2.6만 |
|---|
| 2026.06.30 | ₩145,611 | ₩146,052 | ₩145,611 | ₩145,731 | +0.08% | 3.1만 |
|---|
| 2026.06.29 | ₩145,704 | ₩145,932 | ₩145,664 | ₩145,878 | +0.12% | 3만 |
|---|
| 2026.06.26 | ₩145,945 | ₩145,958 | ₩145,451 | ₩145,531 | -0.28% | 4.3만 |
|---|
| 2026.06.25 | ₩145,197 | ₩145,584 | ₩145,197 | ₩145,504 | +0.21% | 5.6만 |
|---|
| 2026.06.24 | ₩144,996 | ₩145,197 | ₩144,822 | ₩144,916 | -0.06% | 17만 |
|---|
| 2026.06.23 | ₩145,651 | ₩145,905 | ₩145,357 | ₩145,504 | -0.10% | 4.4만 |
|---|
| 2026.06.22 | ₩145,584 | ₩145,932 | ₩145,531 | ₩145,691 | +0.07% | 12.4만 |
|---|
| 2026.06.18 | ₩146,640 | ₩146,921 | ₩146,226 | ₩146,413 | -0.15% | 14.6만 |
|---|
| 2026.06.17 | ₩148,604 | ₩148,685 | ₩146,987 | ₩147,188 | -0.95% | 4만 |
|---|
| 2026.06.16 | ₩148,110 | ₩148,711 | ₩148,110 | ₩148,551 | +0.30% | 1.6만 |
|---|
| 2026.06.15 | ₩148,791 | ₩148,791 | ₩148,284 | ₩148,297 | -0.33% | 3.4만 |
|---|
| 2026.06.12 | ₩148,056 | ₩148,070 | ₩147,776 | ₩147,950 | -0.07% | 5.5만 |
|---|
| 2026.06.11 | ₩147,362 | ₩148,270 | ₩147,068 | ₩148,177 | +0.55% | 11.8만 |
|---|
| 2026.06.10 | ₩147,736 | ₩147,936 | ₩147,295 | ₩147,295 | -0.30% | 4.8만 |
|---|
| 2026.06.09 | ₩148,083 | ₩148,177 | ₩147,509 | ₩147,562 | -0.35% | 4.5만 |
|---|
| 2026.06.08 | ₩148,230 | ₩148,244 | ₩147,696 | ₩147,696 | -0.36% | 2.8만 |
|---|
| 2026.06.05 | ₩148,618 | ₩148,685 | ₩147,909 | ₩148,083 | -0.36% | 3.8만 |
|---|
| 2026.06.04 | ₩149,567 | ₩149,633 | ₩149,232 | ₩149,299 | -0.18% | 4.5만 |
|---|
| 2026.06.03 | ₩149,232 | ₩149,259 | ₩148,698 | ₩148,845 | -0.26% | 4.1만 |
|---|
| 2026.06.02 | ₩149,941 | ₩149,994 | ₩149,593 | ₩149,767 | -0.12% | 3.5만 |
|---|
| 2026.06.01 | ₩149,820 | ₩150,021 | ₩149,526 | ₩149,847 | +0.02% | 8.1만 |
|---|
| 2026.05.29 | ₩150,849 | ₩151,170 | ₩150,609 | ₩151,023 | +0.12% | 6.9만 |
|---|
| 2026.05.28 | ₩149,807 | ₩150,449 | ₩149,687 | ₩150,342 | +0.36% | 3.8만 |
|---|
| 2026.05.27 | ₩150,061 | ₩150,248 | ₩149,700 | ₩149,794 | -0.18% | 2.8만 |
|---|
| 2026.05.26 | ₩150,114 | ₩150,208 | ₩149,967 | ₩150,008 | -0.07% | 2.9만 |
|---|
| 2026.05.22 | ₩150,235 | ₩150,408 | ₩149,807 | ₩150,208 | -0.02% | 5.8만 |
|---|
| 2026.05.21 | ₩149,286 | ₩149,954 | ₩149,139 | ₩149,914 | +0.42% | 4.1만 |
|---|
| 2026.05.20 | ₩149,152 | ₩150,008 | ₩149,139 | ₩149,847 | +0.47% | 5.9만 |
|---|
| 2026.05.19 | ₩149,366 | ₩149,553 | ₩149,179 | ₩149,433 | +0.04% | 2.6만 |
|---|
| 2026.05.18 | ₩150,195 | ₩150,382 | ₩149,954 | ₩150,288 | +0.06% | 6만 |
|---|
| 2026.05.15 | ₩149,981 | ₩150,168 | ₩149,780 | ₩149,914 | -0.04% | 9.8만 |
|---|
| 2026.05.14 | ₩150,743 | ₩150,783 | ₩150,408 | ₩150,435 | -0.20% | 7.5만 |
|---|
| 2026.05.13 | ₩150,636 | ₩150,809 | ₩150,582 | ₩150,783 | +0.10% | 6.2만 |
|---|
| 2026.05.12 | ₩150,916 | ₩151,077 | ₩150,689 | ₩151,010 | +0.06% | 11.9만 |
|---|
| 2026.05.11 | ₩151,584 | ₩151,758 | ₩151,478 | ₩151,544 | -0.03% | 4.7만 |
|---|
| 2026.05.08 | ₩151,638 | ₩151,945 | ₩151,558 | ₩151,798 | +0.11% | 4.1만 |
|---|
| 2026.05.07 | ₩151,798 | ₩151,812 | ₩151,103 | ₩151,117 | -0.45% | 3.4만 |
|---|
| 2026.05.06 | ₩151,237 | ₩151,491 | ₩151,143 | ₩151,411 | +0.11% | 7.7만 |
|---|
| 2026.05.05 | ₩150,529 | ₩150,876 | ₩150,515 | ₩150,569 | +0.03% | 3.2만 |
|---|
| 2026.05.04 | ₩150,662 | ₩150,809 | ₩150,315 | ₩150,462 | -0.13% | 4.9만 |
|---|
| 2026.05.01 | ₩151,130 | ₩151,584 | ₩150,903 | ₩150,903 | -0.15% | 4.5만 |
|---|
| 2026.04.30 | ₩150,302 | ₩151,023 | ₩150,195 | ₩150,903 | +0.40% | 7.2만 |
|---|
| 2026.04.29 | ₩149,032 | ₩149,339 | ₩148,805 | ₩149,032 | 0.00% | 5.6만 |
|---|
| 2026.04.28 | ₩149,339 | ₩149,526 | ₩149,126 | ₩149,366 | +0.02% | 3.6만 |
|---|
| 2026.04.27 | ₩150,382 | ₩150,609 | ₩150,074 | ₩150,114 | -0.18% | 5.2만 |
|---|
| 2026.04.24 | ₩149,887 | ₩150,328 | ₩149,794 | ₩150,235 | +0.23% | 18.2만 |
|---|
| 2026.04.23 | ₩150,074 | ₩150,529 | ₩149,887 | ₩149,941 | -0.09% | 10.7만 |
|---|
| 2026.04.22 | ₩150,823 | ₩150,890 | ₩150,248 | ₩150,248 | -0.38% | 14.5만 |
|---|
| 2026.04.21 | ₩151,317 | ₩151,518 | ₩150,702 | ₩150,783 | -0.35% | 7.2만 |
|---|
| 2026.04.20 | ₩151,304 | ₩151,691 | ₩151,037 | ₩151,558 | +0.17% | 19.6만 |
|---|
| 2026.04.17 | ₩151,290 | ₩151,665 | ₩150,943 | ₩150,943 | -0.23% | 7만 |
|---|
| 2026.04.16 | ₩150,596 | ₩150,689 | ₩150,342 | ₩150,582 | -0.01% | 5.3만 |
|---|
| 2026.04.15 | ₩150,916 | ₩151,077 | ₩150,809 | ₩150,930 | +0.01% | 5.1만 |
|---|
| 2026.04.14 | ₩151,077 | ₩151,411 | ₩150,970 | ₩151,010 | -0.04% | 4.4만 |
|---|
| 2026.04.13 | ₩149,446 | ₩150,596 | ₩149,366 | ₩150,542 | +0.73% | 9.5만 |
|---|
| 2026.04.10 | ₩149,981 | ₩150,168 | ₩149,379 | ₩149,513 | -0.31% | 4.6만 |
|---|
| 2026.04.09 | ₩149,326 | ₩149,673 | ₩149,139 | ₩149,206 | -0.08% | 23만 |
|---|
| 2026.04.08 | ₩149,673 | ₩149,727 | ₩148,872 | ₩149,152 | -0.35% | 6.2만 |
|---|
| 2026.04.07 | ₩147,482 | ₩147,923 | ₩147,308 | ₩147,843 | +0.24% | 6만 |
|---|
| 2026.04.06 | ₩148,003 | ₩148,190 | ₩147,722 | ₩147,803 | -0.14% | 19.2만 |
|---|
| 2026.04.02 | ₩147,602 | ₩147,869 | ₩147,415 | ₩147,642 | +0.03% | 4.9만 |
|---|
| 2026.04.01 | ₩148,872 | ₩149,085 | ₩148,364 | ₩148,471 | -0.27% | 10.6만 |
|---|
| 2026.03.31 | ₩147,509 | ₩147,615 | ₩146,747 | ₩147,549 | +0.03% | 22.1만 |
|---|
| 2026.03.30 | ₩147,562 | ₩147,602 | ₩147,295 | ₩147,522 | -0.03% | 9.4만 |
|---|
| 2026.03.27 | ₩148,177 | ₩148,337 | ₩147,669 | ₩147,749 | -0.29% | 6.4만 |
|---|
| 2026.03.26 | ₩148,818 | ₩148,898 | ₩148,270 | ₩148,310 | -0.34% | 6.6만 |
|---|
| 2026.03.25 | ₩149,219 | ₩149,339 | ₩148,979 | ₩149,045 | -0.12% | 5.9만 |
|---|
| 2026.03.24 | ₩149,219 | ₩149,446 | ₩148,938 | ₩149,366 | +0.10% | 9.5만 |
|---|
| 2026.03.23 | ₩149,820 | ₩150,622 | ₩149,700 | ₩150,128 | +0.21% | 8.6만 |
|---|
| 2026.03.20 | ₩149,887 | ₩149,887 | ₩149,339 | ₩149,687 | -0.13% | 8.1만 |
|---|
| 2026.03.19 | ₩148,604 | ₩150,141 | ₩148,538 | ₩149,714 | +0.75% | 12.8만 |
|---|
| 2026.03.18 | ₩149,754 | ₩149,820 | ₩148,845 | ₩148,872 | -0.59% | 5.8만 |
|---|
| 2026.03.17 | ₩150,114 | ₩150,435 | ₩150,008 | ₩150,342 | +0.15% | 3.3만 |
|---|
| 2026.03.16 | ₩149,807 | ₩150,008 | ₩149,513 | ₩149,901 | +0.06% | 8만 |
|---|
| 2026.03.13 | ₩149,914 | ₩150,088 | ₩149,085 | ₩149,112 | -0.53% | 15만 |
|---|
| 2026.03.12 | ₩150,876 | ₩150,943 | ₩150,114 | ₩150,114 | -0.50% | 7.9만 |
|---|
| 2026.03.11 | ₩151,504 | ₩151,678 | ₩151,170 | ₩151,317 | -0.12% | 7.6만 |
|---|
| 2026.03.10 | ₩152,293 | ₩152,306 | ₩151,478 | ₩151,558 | -0.48% | 8.4만 |
|---|
| 2026.03.09 | ₩151,638 | ₩151,865 | ₩151,210 | ₩151,705 | +0.04% | 9.4만 |
|---|
| 2026.03.06 | ₩151,103 | ₩152,092 | ₩151,103 | ₩151,878 | +0.51% | 5.6만 |
|---|
| 2026.03.05 | ₩151,197 | ₩151,331 | ₩150,555 | ₩151,117 | -0.05% | 6.9만 |
|---|
| 2026.03.04 | ₩151,317 | ₩151,544 | ₩151,050 | ₩151,504 | +0.12% | 5.8만 |
|---|
| 2026.03.03 | ₩150,208 | ₩151,103 | ₩149,954 | ₩151,050 | +0.56% | 19.3만 |
|---|
| 2026.03.02 | ₩151,691 | ₩151,905 | ₩151,063 | ₩151,437 | -0.17% | 29만 |
|---|
| 2026.02.27 | ₩153,389 | ₩153,870 | ₩153,389 | ₩153,522 | +0.09% | 9.7만 |
|---|
| 2026.02.26 | ₩152,493 | ₩152,654 | ₩152,239 | ₩152,507 | +0.01% | 17.8만 |
|---|
| 2026.02.25 | ₩152,520 | ₩152,934 | ₩152,520 | ₩152,680 | +0.11% | 26.1만 |
|---|
| 2026.02.24 | ₩152,466 | ₩152,707 | ₩152,360 | ₩152,573 | +0.07% | 9.9만 |
|---|
| 2026.02.23 | ₩152,360 | ₩152,720 | ₩152,360 | ₩152,440 | +0.05% | 27.9만 |
|---|
| 2026.02.20 | ₩152,119 | ₩152,720 | ₩151,985 | ₩152,319 | +0.13% | 10.8만 |
|---|
| 2026.02.19 | ₩152,213 | ₩152,493 | ₩152,159 | ₩152,226 | +0.01% | 30.6만 |
|---|
| 2026.02.18 | ₩153,054 | ₩153,161 | ₩152,801 | ₩152,827 | -0.15% | 12.8만 |
|---|
| 2026.02.17 | ₩153,095 | ₩153,415 | ₩152,640 | ₩153,402 | +0.20% | 17.7만 |
|---|
| 2026.02.13 | ₩153,749 | ₩153,910 | ₩153,362 | ₩153,830 | +0.05% | 15.2만 |
|---|
| 2026.02.12 | ₩153,522 | ₩153,910 | ₩153,335 | ₩153,495 | -0.02% | 13.1만 |
|---|
| 2026.02.11 | ₩153,175 | ₩153,482 | ₩152,854 | ₩153,121 | -0.03% | 23.5만 |
|---|
| 2026.02.10 | ₩154,765 | ₩154,792 | ₩153,709 | ₩153,856 | -0.59% | 22.9만 |
|---|
| 2026.02.09 | ₩153,936 | ₩154,257 | ₩153,709 | ₩154,110 | +0.11% | 18.3만 |
|---|
| 2026.02.06 | ₩152,092 | ₩152,440 | ₩152,066 | ₩152,413 | +0.21% | 30.9만 |
|---|
| 2026.02.05 | ₩152,253 | ₩152,386 | ₩151,745 | ₩151,745 | -0.33% | 16.3만 |
|---|
| 2026.02.04 | ₩152,279 | ₩152,346 | ₩151,945 | ₩152,025 | -0.17% | 14.3만 |
|---|
| 2026.02.03 | ₩151,838 | ₩152,613 | ₩151,838 | ₩152,413 | +0.38% | 18.7만 |
|---|
| 2026.02.02 | ₩151,665 | ₩151,758 | ₩151,103 | ₩151,584 | -0.05% | 36만 |
|---|
| 2026.01.30 | ₩153,669 | ₩153,830 | ₩152,854 | ₩152,881 | -0.51% | 19.4만 |
|---|
| 2026.01.29 | ₩154,070 | ₩154,418 | ₩153,348 | ₩154,257 | +0.12% | 28.8만 |
|---|
| 2026.01.28 | ₩153,963 | ₩154,110 | ₩152,948 | ₩153,642 | -0.21% | 28.1만 |
|---|
| 2026.01.27 | ₩153,455 | ₩155,420 | ₩153,455 | ₩154,992 | +1.00% | 33.7만 |
|---|
| 2026.01.26 | ₩152,132 | ₩152,827 | ₩152,066 | ₩152,186 | +0.04% | 36.3만 |
|---|
| 2026.01.23 | ₩149,540 | ₩151,197 | ₩149,473 | ₩151,184 | +1.10% | 15.9만 |
|---|
| 2026.01.22 | ₩149,126 | ₩149,673 | ₩149,126 | ₩149,567 | +0.30% | 11.3만 |
|---|
| 2026.01.21 | ₩149,313 | ₩149,393 | ₩148,297 | ₩148,591 | -0.48% | 22.1만 |
|---|
| 2026.01.20 | ₩149,513 | ₩149,834 | ₩149,166 | ₩149,567 | +0.04% | 30.3만 |
|---|
| 2026.01.16 | ₩147,402 | ₩147,589 | ₩147,068 | ₩147,161 | -0.16% | 15.6만 |
|---|
| 2026.01.15 | ₩147,295 | ₩147,295 | ₩146,907 | ₩147,001 | -0.20% | 9.5만 |
|---|
| 2026.01.14 | ₩147,642 | ₩147,990 | ₩147,629 | ₩147,656 | +0.01% | 8.4만 |
|---|
| 2026.01.13 | ₩148,097 | ₩148,097 | ₩147,415 | ₩147,562 | -0.36% | 7.1만 |
|---|
| 2026.01.12 | ₩148,163 | ₩148,431 | ₩148,110 | ₩148,137 | -0.02% | 9만 |
|---|
| 2026.01.09 | ₩147,602 | ₩147,669 | ₩147,402 | ₩147,522 | -0.05% | 4만 |
|---|
| 2026.01.08 | ₩147,883 | ₩148,110 | ₩147,682 | ₩147,749 | -0.09% | 12.8만 |
|---|
| 2026.01.07 | ₩148,404 | ₩148,551 | ₩148,110 | ₩148,150 | -0.17% | 5.6만 |
|---|
| 2026.01.06 | ₩148,992 | ₩149,032 | ₩148,444 | ₩148,511 | -0.32% | 4.4만 |
|---|
| 2026.01.05 | ₩148,551 | ₩149,326 | ₩148,484 | ₩149,259 | +0.48% | 8만 |
|---|
| 2026.01.02 | ₩149,126 | ₩149,540 | ₩149,085 | ₩149,112 | -0.01% | 4.8만 |
|---|
| 2025.12.31 | ₩149,085 | ₩149,152 | ₩148,765 | ₩149,139 | +0.04% | 4.5만 |
|---|
| 2025.12.30 | ₩149,513 | ₩149,513 | ₩149,099 | ₩149,126 | -0.26% | 7.1만 |
|---|
| 2025.12.29 | ₩149,673 | ₩149,914 | ₩149,460 | ₩149,673 | 0.00% | 6.8만 |
|---|
| 2025.12.26 | ₩149,981 | ₩149,981 | ₩149,540 | ₩149,780 | -0.13% | 3.1만 |
|---|
| 2025.12.24 | ₩149,914 | ₩149,914 | ₩149,673 | ₩149,834 | -0.05% | 3.7만 |
|---|
| 2025.12.23 | ₩149,473 | ₩149,954 | ₩149,393 | ₩149,914 | +0.30% | 6.3만 |
|---|
| 2025.12.22 | ₩149,059 | ₩149,246 | ₩149,059 | ₩149,192 | +0.09% | 5.4만 |
|---|
| 2025.12.19 | ₩148,778 | ₩148,778 | ₩148,444 | ₩148,564 | -0.14% | 3만 |
|---|
| 2025.12.18 | ₩148,738 | ₩148,965 | ₩148,658 | ₩148,805 | +0.04% | 2만 |
|---|
| 2025.12.17 | ₩148,417 | ₩148,912 | ₩148,417 | ₩148,524 | +0.07% | 2.7만 |
|---|
| 2025.12.16 | ₩148,765 | ₩148,992 | ₩148,471 | ₩148,604 | -0.11% | 4.3만 |
|---|
| 2025.12.15 | ₩148,538 | ₩148,872 | ₩148,257 | ₩148,377 | -0.11% | 3.4만 |
|---|
| 2025.12.12 | ₩148,524 | ₩148,738 | ₩148,404 | ₩148,417 | -0.07% | 4.1만 |
|---|
| 2025.12.11 | ₩148,778 | ₩149,059 | ₩148,591 | ₩148,658 | -0.08% | 7.6만 |
|---|
| 2025.12.10 | ₩147,134 | ₩147,843 | ₩147,081 | ₩147,762 | +0.43% | 5만 |
|---|
| 2025.12.09 | ₩146,480 | ₩146,693 | ₩146,292 | ₩146,640 | +0.11% | 3.9만 |
|---|
| 2025.12.08 | ₩146,774 | ₩146,774 | ₩146,239 | ₩146,480 | -0.20% | 4.8만 |
|---|
| 2025.12.05 | ₩147,148 | ₩147,148 | ₩146,733 | ₩146,974 | -0.12% | 5.1만 |
|---|
| 2025.12.04 | ₩147,789 | ₩147,789 | ₩146,974 | ₩147,014 | -0.52% | 2.7만 |
|---|
| 2025.12.03 | ₩147,589 | ₩147,883 | ₩147,562 | ₩147,816 | +0.15% | 8.1만 |
|---|
| 2025.12.02 | ₩146,974 | ₩147,241 | ₩146,880 | ₩147,201 | +0.15% | 2.2만 |
|---|
| 2025.12.01 | ₩147,509 | ₩147,549 | ₩146,867 | ₩146,867 | -0.43% | 5.6만 |
|---|
| 2025.11.28 | ₩146,747 | ₩147,268 | ₩146,707 | ₩147,161 | +0.28% | 6.3만 |
|---|
| 2025.11.26 | ₩146,306 | ₩147,054 | ₩146,306 | ₩146,961 | +0.45% | 9.4만 |
|---|
| 2025.11.25 | ₩146,186 | ₩146,627 | ₩146,119 | ₩146,413 | +0.16% | 3.8만 |
|---|
| 2025.11.24 | ₩146,359 | ₩146,413 | ₩146,159 | ₩146,279 | -0.05% | 2.2만 |
|---|
| 2025.11.21 | ₩146,346 | ₩146,627 | ₩146,092 | ₩146,413 | +0.05% | 3.3만 |
|---|
| 2025.11.20 | ₩146,707 | ₩146,880 | ₩146,453 | ₩146,667 | -0.03% | 4.8만 |
|---|
| 2025.11.19 | ₩147,348 | ₩147,362 | ₩146,667 | ₩146,733 | -0.42% | 5.3만 |
|---|
| 2025.11.18 | ₩148,471 | ₩148,471 | ₩147,803 | ₩147,896 | -0.39% | 10.3만 |
|---|
| 2025.11.17 | ₩148,591 | ₩148,685 | ₩148,444 | ₩148,457 | -0.09% | 3.1만 |
|---|
| 2025.11.14 | ₩149,673 | ₩149,794 | ₩148,791 | ₩148,938 | -0.49% | 5.1만 |
|---|
| 2025.11.13 | ₩148,604 | ₩149,473 | ₩148,604 | ₩149,112 | +0.34% | 7만 |
|---|
| 2025.11.12 | ₩148,030 | ₩148,404 | ₩148,016 | ₩148,177 | +0.10% | 2.7만 |
|---|
| 2025.11.11 | ₩148,083 | ₩148,083 | ₩147,696 | ₩147,709 | -0.25% | 3.6만 |
|---|
| 2025.11.10 | ₩146,921 | ₩147,001 | ₩146,586 | ₩146,974 | +0.04% | 3.4만 |
|---|
| 2025.11.07 | ₩146,947 | ₩147,148 | ₩146,787 | ₩146,854 | -0.06% | 2.6만 |
|---|
| 2025.11.06 | ₩146,292 | ₩146,680 | ₩146,199 | ₩146,653 | +0.25% | 6만 |
|---|
| 2025.11.05 | ₩145,932 | ₩146,012 | ₩145,544 | ₩145,918 | -0.01% | 4.4만 |
|---|
| 2025.11.04 | ₩146,039 | ₩146,186 | ₩145,838 | ₩145,878 | -0.11% | 4.8만 |
|---|
| 2025.11.03 | ₩146,212 | ₩146,560 | ₩146,145 | ₩146,386 | +0.12% | 8.5만 |
|---|
| 2025.10.31 | ₩147,121 | ₩147,335 | ₩146,947 | ₩146,947 | -0.12% | 7.9만 |
|---|
| 2025.10.30 | ₩147,375 | ₩147,629 | ₩147,335 | ₩147,415 | +0.03% | 5.1만 |
|---|
| 2025.10.29 | ₩148,524 | ₩148,658 | ₩147,509 | ₩147,762 | -0.51% | 6만 |
|---|
| 2025.10.28 | ₩148,578 | ₩149,219 | ₩148,524 | ₩149,112 | +0.36% | 5.9만 |
|---|
| 2025.10.27 | ₩148,618 | ₩148,765 | ₩148,457 | ₩148,711 | +0.06% | 3.5만 |
|---|
| 2025.10.24 | ₩148,898 | ₩148,912 | ₩148,578 | ₩148,711 | -0.13% | 3.4만 |
|---|
| 2025.10.23 | ₩148,457 | ₩148,738 | ₩148,377 | ₩148,711 | +0.17% | 2.8만 |
|---|
| 2025.10.22 | ₩148,377 | ₩148,805 | ₩148,377 | ₩148,551 | +0.12% | 11.3만 |
|---|
| 2025.10.21 | ₩148,778 | ₩148,965 | ₩148,578 | ₩148,591 | -0.13% | 4.8만 |
|---|
| 2025.10.20 | ₩149,393 | ₩149,633 | ₩149,232 | ₩149,353 | -0.03% | 9.3만 |
|---|
| 2025.10.17 | ₩149,567 | ₩149,633 | ₩149,219 | ₩149,313 | -0.17% | 5.1만 |
|---|
| 2025.10.16 | ₩148,270 | ₩149,286 | ₩148,270 | ₩149,179 | +0.61% | 6만 |
|---|
| 2025.10.15 | ₩147,869 | ₩148,578 | ₩147,843 | ₩148,538 | +0.45% | 4.3만 |
|---|
| 2025.10.14 | ₩147,308 | ₩147,816 | ₩147,281 | ₩147,749 | +0.30% | 2.8만 |
|---|
| 2025.10.13 | ₩147,108 | ₩147,201 | ₩146,867 | ₩147,094 | -0.01% | 6.3만 |
|---|
| 2025.10.10 | ₩146,854 | ₩147,869 | ₩146,774 | ₩147,682 | +0.56% | 10.4만 |
|---|