시장 데이터를 불러오는 중
전체 종목
Invesco CurrencyShares Japanese Yen Trust 과거 주가
Invesco CurrencyShares Japanese Yen Trust · FXY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco CurrencyShares Japanese Yen Trust · FXY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩77,574 | ₩77,627 | ₩77,520 | ₩77,587 | +0.02% | 5.9만 |
| 2026.10.08 | ₩77,654 | ₩77,936 | ₩77,547 | ₩77,788 | +0.17% | 8.6만 |
| 2026.10.07 | ₩77,547 | ₩77,788 | ₩77,547 | ₩77,708 | +0.21% | 10.6만 |
| 2026.10.06 | ₩77,708 | ₩77,748 | ₩77,627 | ₩77,627 | -0.10% | 8만 |
| 2026.10.05 | ₩77,587 | ₩77,761 | ₩77,587 | ₩77,748 | +0.21% | 4.9만 |
| 2026.10.02 | ₩78,003 | ₩78,016 | ₩77,775 | ₩77,815 | -0.24% | 7.8만 |
| 2026.10.01 | ₩77,735 | ₩78,123 | ₩77,614 | ₩77,681 | -0.07% | 30만 |
| 2026.09.30 | ₩78,284 | ₩78,364 | ₩78,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,043 |
| -0.31% |
| 4.9만 |
| 2026.09.29 | ₩78,043 | ₩78,150 | ₩77,895 | ₩78,083 | +0.05% | 11.5만 |
|---|
| 2026.09.28 | ₩78,177 | ₩78,230 | ₩77,962 | ₩78,016 | -0.21% | 5.4만 |
|---|
| 2026.09.25 | ₩78,190 | ₩78,271 | ₩78,016 | ₩78,123 | -0.09% | 18.3만 |
|---|
| 2026.09.24 | ₩77,319 | ₩77,400 | ₩77,225 | ₩77,292 | -0.03% | 32.6만 |
|---|
| 2026.09.23 | ₩77,815 | ₩77,815 | ₩77,534 | ₩77,560 | -0.33% | 20.4만 |
|---|
| 2026.09.22 | ₩78,083 | ₩78,150 | ₩77,909 | ₩78,003 | -0.10% | 11.7만 |
|---|
| 2026.09.21 | ₩78,096 | ₩78,096 | ₩77,976 | ₩77,989 | -0.14% | 34.6만 |
|---|
| 2026.09.18 | ₩77,869 | ₩78,458 | ₩77,815 | ₩78,364 | +0.64% | 74.3만 |
|---|
| 2026.09.17 | ₩78,927 | ₩78,967 | ₩78,740 | ₩78,740 | -0.24% | 24만 |
|---|
| 2026.09.16 | ₩79,155 | ₩79,356 | ₩78,686 | ₩78,686 | -0.59% | 27.2만 |
|---|
| 2026.09.15 | ₩79,222 | ₩79,329 | ₩79,182 | ₩79,235 | +0.02% | 8.4만 |
|---|
| 2026.09.14 | ₩79,343 | ₩79,798 | ₩79,262 | ₩79,637 | +0.37% | 25.1만 |
|---|
| 2026.09.11 | ₩80,039 | ₩80,160 | ₩79,905 | ₩79,972 | -0.08% | 24.9만 |
|---|
| 2026.09.10 | ₩79,664 | ₩79,852 | ₩79,570 | ₩79,597 | -0.08% | 22.3만 |
|---|
| 2026.09.09 | ₩80,133 | ₩80,267 | ₩79,919 | ₩79,999 | -0.17% | 47.4만 |
|---|
| 2026.09.08 | ₩79,879 | ₩80,053 | ₩79,584 | ₩79,812 | -0.08% | 38.4만 |
|---|
| 2026.09.04 | ₩78,941 | ₩79,008 | ₩78,619 | ₩78,619 | -0.41% | 20.5만 |
|---|
| 2026.09.03 | ₩78,914 | ₩79,101 | ₩78,847 | ₩78,887 | -0.03% | 58.5만 |
|---|
| 2026.09.02 | ₩77,346 | ₩77,507 | ₩77,266 | ₩77,359 | +0.02% | 25.2만 |
|---|
| 2026.09.01 | ₩76,783 | ₩76,837 | ₩76,649 | ₩76,649 | -0.17% | 9.8만 |
|---|
| 2026.08.31 | ₩76,864 | ₩76,998 | ₩76,850 | ₩76,904 | +0.05% | 19.8만 |
|---|
| 2026.08.28 | ₩76,971 | ₩77,051 | ₩76,676 | ₩76,716 | -0.33% | 52.8만 |
|---|
| 2026.08.27 | ₩77,105 | ₩77,132 | ₩77,038 | ₩77,051 | -0.07% | 21.4만 |
|---|
| 2026.08.26 | ₩77,172 | ₩77,172 | ₩77,051 | ₩77,118 | -0.07% | 71.5만 |
|---|
| 2026.08.25 | ₩77,225 | ₩77,266 | ₩77,158 | ₩77,225 | 0.00% | 19.2만 |
|---|
| 2026.08.24 | ₩77,239 | ₩77,306 | ₩77,212 | ₩77,239 | 0.00% | 7.7만 |
|---|
| 2026.08.21 | ₩77,400 | ₩77,440 | ₩77,292 | ₩77,319 | -0.10% | 13만 |
|---|
| 2026.08.20 | ₩77,507 | ₩77,534 | ₩77,225 | ₩77,266 | -0.31% | 15.2만 |
|---|
| 2026.08.19 | ₩77,574 | ₩77,802 | ₩77,520 | ₩77,748 | +0.22% | 36.5만 |
|---|
| 2026.08.18 | ₩76,971 | ₩77,105 | ₩76,971 | ₩77,024 | +0.07% | 12.9만 |
|---|
| 2026.08.17 | ₩77,199 | ₩77,239 | ₩77,024 | ₩77,091 | -0.14% | 12.1만 |
|---|
| 2026.08.14 | ₩77,333 | ₩77,413 | ₩77,118 | ₩77,158 | -0.23% | 33.3만 |
|---|
| 2026.08.13 | ₩77,185 | ₩77,319 | ₩77,065 | ₩77,091 | -0.12% | 15.5만 |
|---|
| 2026.08.12 | ₩77,386 | ₩77,413 | ₩77,065 | ₩77,078 | -0.40% | 22.3만 |
|---|
| 2026.08.11 | ₩77,212 | ₩77,252 | ₩77,172 | ₩77,225 | +0.02% | 29.5만 |
|---|
| 2026.08.10 | ₩77,386 | ₩77,440 | ₩77,172 | ₩77,212 | -0.23% | 44.1만 |
|---|
| 2026.08.07 | ₩78,083 | ₩78,137 | ₩77,815 | ₩78,043 | -0.05% | 45.5만 |
|---|
| 2026.08.06 | ₩77,842 | ₩77,855 | ₩77,507 | ₩77,574 | -0.34% | 17.9만 |
|---|
| 2026.08.05 | ₩78,016 | ₩78,123 | ₩77,895 | ₩77,922 | -0.12% | 17.7만 |
|---|
| 2026.08.04 | ₩78,096 | ₩78,217 | ₩77,869 | ₩77,922 | -0.22% | 46.5만 |
|---|
| 2026.08.03 | ₩78,552 | ₩78,686 | ₩78,297 | ₩78,391 | -0.20% | 67.8만 |
|---|
| 2026.07.31 | ₩77,078 | ₩77,735 | ₩76,890 | ₩77,266 | +0.24% | 68.3만 |
|---|
| 2026.07.30 | ₩75,537 | ₩77,761 | ₩75,510 | ₩77,158 | +2.15% | 183.9만 |
|---|
| 2026.07.29 | ₩75,068 | ₩75,323 | ₩75,001 | ₩75,215 | +0.20% | 17.2만 |
|---|
| 2026.07.28 | ₩75,014 | ₩75,122 | ₩75,001 | ₩75,041 | +0.04% | 21.2만 |
|---|
| 2026.07.27 | ₩75,095 | ₩75,162 | ₩75,055 | ₩75,055 | -0.05% | 35.9만 |
|---|
| 2026.07.24 | ₩75,041 | ₩75,148 | ₩75,041 | ₩75,095 | +0.07% | 10.4만 |
|---|
| 2026.07.23 | ₩75,095 | ₩75,135 | ₩74,988 | ₩75,055 | -0.05% | 58.8만 |
|---|
| 2026.07.22 | ₩75,416 | ₩75,430 | ₩75,336 | ₩75,349 | -0.09% | 19.4만 |
|---|
| 2026.07.21 | ₩75,510 | ₩75,510 | ₩75,323 | ₩75,336 | -0.23% | 21.9만 |
|---|
| 2026.07.20 | ₩75,671 | ₩75,698 | ₩75,591 | ₩75,658 | -0.02% | 16.6만 |
|---|
| 2026.07.17 | ₩75,671 | ₩75,725 | ₩75,631 | ₩75,725 | +0.07% | 26.2만 |
|---|
| 2026.07.16 | ₩75,725 | ₩75,738 | ₩75,591 | ₩75,644 | -0.11% | 11.1만 |
|---|
| 2026.07.15 | ₩75,725 | ₩75,926 | ₩75,725 | ₩75,751 | +0.04% | 15.4만 |
|---|
| 2026.07.14 | ₩75,912 | ₩75,952 | ₩75,751 | ₩75,805 | -0.14% | 20.6만 |
|---|
| 2026.07.13 | ₩75,832 | ₩75,832 | ₩75,644 | ₩75,658 | -0.23% | 14.2만 |
|---|
| 2026.07.10 | ₩75,979 | ₩76,207 | ₩75,952 | ₩76,033 | +0.07% | 19.7만 |
|---|
| 2026.07.09 | ₩75,671 | ₩75,751 | ₩75,671 | ₩75,684 | +0.02% | 5.3만 |
|---|
| 2026.07.08 | ₩75,644 | ₩75,684 | ₩75,564 | ₩75,658 | +0.02% | 8.2만 |
|---|
| 2026.07.07 | ₩75,899 | ₩75,952 | ₩75,818 | ₩75,885 | -0.02% | 9.4만 |
|---|
| 2026.07.06 | ₩75,711 | ₩75,859 | ₩75,684 | ₩75,832 | +0.16% | 15.4만 |
|---|
| 2026.07.02 | ₩76,301 | ₩76,462 | ₩76,274 | ₩76,314 | +0.02% | 22.2만 |
|---|
| 2026.07.01 | ₩75,591 | ₩75,751 | ₩75,591 | ₩75,617 | +0.04% | 17.8만 |
|---|
| 2026.06.30 | ₩75,738 | ₩75,751 | ₩75,577 | ₩75,631 | -0.14% | 17.6만 |
|---|
| 2026.06.29 | ₩75,939 | ₩75,952 | ₩75,899 | ₩75,926 | -0.02% | 12.4만 |
|---|
| 2026.06.26 | ₩76,060 | ₩76,086 | ₩75,979 | ₩75,993 | -0.09% | 9.5만 |
|---|
| 2026.06.25 | ₩75,993 | ₩76,060 | ₩75,952 | ₩75,966 | -0.04% | 7.8만 |
|---|
| 2026.06.24 | ₩76,033 | ₩76,033 | ₩75,966 | ₩75,979 | -0.07% | 10.9만 |
|---|
| 2026.06.23 | ₩76,113 | ₩76,140 | ₩76,073 | ₩76,113 | 0.00% | 16.8만 |
|---|
| 2026.06.22 | ₩75,993 | ₩76,301 | ₩75,926 | ₩76,100 | +0.14% | 24.4만 |
|---|
| 2026.06.18 | ₩76,421 | ₩76,462 | ₩75,979 | ₩76,180 | -0.32% | 60.5만 |
|---|
| 2026.06.17 | ₩76,703 | ₩76,743 | ₩76,448 | ₩76,502 | -0.26% | 18.1만 |
|---|
| 2026.06.16 | ₩76,663 | ₩76,676 | ₩76,622 | ₩76,636 | -0.03% | 12.7만 |
|---|
| 2026.06.15 | ₩76,783 | ₩76,823 | ₩76,676 | ₩76,703 | -0.10% | 13만 |
|---|
| 2026.06.12 | ₩76,770 | ₩76,770 | ₩76,663 | ₩76,730 | -0.05% | 15.8만 |
|---|
| 2026.06.11 | ₩76,569 | ₩77,038 | ₩76,555 | ₩76,957 | +0.51% | 23.7만 |
|---|
| 2026.06.10 | ₩76,649 | ₩76,703 | ₩76,609 | ₩76,609 | -0.05% | 11.5만 |
|---|
| 2026.06.09 | ₩76,756 | ₩76,797 | ₩76,663 | ₩76,689 | -0.09% | 11.1만 |
|---|
| 2026.06.08 | ₩76,890 | ₩76,904 | ₩76,743 | ₩76,756 | -0.17% | 19.8만 |
|---|
| 2026.06.05 | ₩76,810 | ₩76,890 | ₩76,716 | ₩76,797 | -0.02% | 13.6만 |
|---|
| 2026.06.04 | ₩76,917 | ₩76,944 | ₩76,837 | ₩76,850 | -0.09% | 7.4만 |
|---|
| 2026.06.03 | ₩76,904 | ₩76,931 | ₩76,837 | ₩76,837 | -0.09% | 18.5만 |
|---|
| 2026.06.02 | ₩76,957 | ₩76,998 | ₩76,904 | ₩76,957 | 0.00% | 18.1만 |
|---|
| 2026.06.01 | ₩77,051 | ₩77,091 | ₩76,998 | ₩77,065 | +0.02% | 24.2만 |
|---|
| 2026.05.29 | ₩77,212 | ₩77,319 | ₩77,199 | ₩77,212 | 0.00% | 13만 |
|---|
| 2026.05.28 | ₩77,145 | ₩77,292 | ₩77,132 | ₩77,252 | +0.14% | 11만 |
|---|
| 2026.05.27 | ₩77,158 | ₩77,212 | ₩77,091 | ₩77,105 | -0.07% | 10.7만 |
|---|
| 2026.05.26 | ₩77,225 | ₩77,266 | ₩77,199 | ₩77,225 | 0.00% | 6.9만 |
|---|
| 2026.05.22 | ₩77,373 | ₩77,373 | ₩77,279 | ₩77,319 | -0.07% | 6.7만 |
|---|
| 2026.05.21 | ₩77,225 | ₩77,453 | ₩77,158 | ₩77,413 | +0.24% | 9.2만 |
|---|
| 2026.05.20 | ₩77,333 | ₩77,587 | ₩77,292 | ₩77,426 | +0.12% | 8.8만 |
|---|
| 2026.05.19 | ₩77,319 | ₩77,493 | ₩77,279 | ₩77,346 | +0.03% | 21만 |
|---|
| 2026.05.18 | ₩77,507 | ₩77,574 | ₩77,359 | ₩77,453 | -0.07% | 18.8만 |
|---|
| 2026.05.15 | ₩77,574 | ₩77,627 | ₩77,520 | ₩77,520 | -0.07% | 31.8만 |
|---|
| 2026.05.14 | ₩77,909 | ₩78,163 | ₩77,694 | ₩77,721 | -0.24% | 30.8만 |
|---|
| 2026.05.13 | ₩77,936 | ₩78,016 | ₩77,895 | ₩77,949 | +0.02% | 16.8만 |
|---|
| 2026.05.12 | ₩78,083 | ₩78,123 | ₩77,989 | ₩78,083 | 0.00% | 15.3만 |
|---|
| 2026.05.11 | ₩78,391 | ₩78,405 | ₩78,257 | ₩78,284 | -0.14% | 13.2만 |
|---|
| 2026.05.08 | ₩78,606 | ₩78,673 | ₩78,525 | ₩78,525 | -0.10% | 14.3만 |
|---|
| 2026.05.07 | ₩78,673 | ₩78,780 | ₩78,445 | ₩78,472 | -0.26% | 17.6만 |
|---|
| 2026.05.06 | ₩78,780 | ₩78,833 | ₩78,632 | ₩78,646 | -0.17% | 43.1만 |
|---|
| 2026.05.05 | ₩78,029 | ₩78,043 | ₩77,895 | ₩77,976 | -0.07% | 31.1만 |
|---|
| 2026.05.04 | ₩78,297 | ₩78,539 | ₩78,204 | ₩78,311 | +0.02% | 48.1만 |
|---|
| 2026.05.01 | ₩78,606 | ₩78,686 | ₩78,311 | ₩78,311 | -0.38% | 21.1만 |
|---|
| 2026.04.30 | ₩78,525 | ₩78,726 | ₩78,364 | ₩78,565 | +0.05% | 83.2만 |
|---|
| 2026.04.29 | ₩76,864 | ₩76,877 | ₩76,689 | ₩76,730 | -0.17% | 35.3만 |
|---|
| 2026.04.28 | ₩77,118 | ₩77,132 | ₩77,011 | ₩77,051 | -0.09% | 15.9만 |
|---|
| 2026.04.27 | ₩77,279 | ₩77,319 | ₩77,145 | ₩77,158 | -0.16% | 9.7만 |
|---|
| 2026.04.24 | ₩77,051 | ₩77,199 | ₩77,051 | ₩77,145 | +0.12% | 17.1만 |
|---|
| 2026.04.23 | ₩77,065 | ₩77,199 | ₩76,957 | ₩77,024 | -0.05% | 8.9만 |
|---|
| 2026.04.22 | ₩77,252 | ₩77,306 | ₩77,105 | ₩77,118 | -0.17% | 14만 |
|---|
| 2026.04.21 | ₩77,359 | ₩77,359 | ₩77,038 | ₩77,051 | -0.40% | 11.2만 |
|---|
| 2026.04.20 | ₩77,560 | ₩77,574 | ₩77,400 | ₩77,426 | -0.17% | 15.8만 |
|---|
| 2026.04.17 | ₩77,587 | ₩78,043 | ₩77,547 | ₩77,574 | -0.02% | 49.8만 |
|---|
| 2026.04.16 | ₩77,386 | ₩77,386 | ₩77,199 | ₩77,292 | -0.12% | 15.3만 |
|---|
| 2026.04.15 | ₩77,400 | ₩77,493 | ₩77,306 | ₩77,359 | -0.05% | 24.5만 |
|---|
| 2026.04.14 | ₩77,426 | ₩77,574 | ₩77,413 | ₩77,440 | +0.02% | 36.1만 |
|---|
| 2026.04.13 | ₩76,984 | ₩77,225 | ₩76,984 | ₩77,172 | +0.24% | 18.9만 |
|---|
| 2026.04.10 | ₩77,319 | ₩77,359 | ₩77,212 | ₩77,239 | -0.10% | 6.5만 |
|---|
| 2026.04.09 | ₩77,400 | ₩77,560 | ₩77,252 | ₩77,319 | -0.10% | 7.4만 |
|---|
| 2026.04.08 | ₩77,828 | ₩77,869 | ₩77,507 | ₩77,587 | -0.31% | 13.3만 |
|---|
| 2026.04.07 | ₩76,984 | ₩77,145 | ₩76,904 | ₩77,118 | +0.17% | 14.1만 |
|---|
| 2026.04.06 | ₩77,158 | ₩77,212 | ₩77,011 | ₩77,091 | -0.09% | 7.3만 |
|---|
| 2026.04.02 | ₩77,118 | ₩77,279 | ₩77,078 | ₩77,105 | -0.02% | 12.9만 |
|---|
| 2026.04.01 | ₩77,641 | ₩77,668 | ₩77,426 | ₩77,453 | -0.24% | 8.9만 |
|---|
| 2026.03.31 | ₩77,266 | ₩77,560 | ₩77,239 | ₩77,560 | +0.38% | 10.1만 |
|---|
| 2026.03.30 | ₩77,199 | ₩77,225 | ₩77,051 | ₩77,065 | -0.17% | 8.9만 |
|---|
| 2026.03.27 | ₩76,931 | ₩77,038 | ₩76,716 | ₩76,864 | -0.09% | 17.5만 |
|---|
| 2026.03.26 | ₩77,145 | ₩77,158 | ₩76,957 | ₩76,957 | -0.24% | 21.1만 |
|---|
| 2026.03.25 | ₩77,373 | ₩77,400 | ₩77,145 | ₩77,199 | -0.23% | 40.8만 |
|---|
| 2026.03.24 | ₩77,426 | ₩77,574 | ₩77,306 | ₩77,426 | 0.00% | 9.9만 |
|---|
| 2026.03.23 | ₩77,574 | ₩77,855 | ₩77,453 | ₩77,668 | +0.12% | 20.5만 |
|---|
| 2026.03.20 | ₩77,520 | ₩77,520 | ₩77,212 | ₩77,266 | -0.33% | 16.5만 |
|---|
| 2026.03.19 | ₩77,493 | ₩78,110 | ₩77,493 | ₩78,070 | +0.74% | 25.4만 |
|---|
| 2026.03.18 | ₩77,185 | ₩77,239 | ₩76,984 | ₩76,998 | -0.24% | 16.4만 |
|---|
| 2026.03.17 | ₩77,453 | ₩77,534 | ₩77,373 | ₩77,373 | -0.10% | 8.9만 |
|---|
| 2026.03.16 | ₩77,333 | ₩77,480 | ₩77,252 | ₩77,373 | +0.05% | 8.7만 |
|---|
| 2026.03.13 | ₩77,292 | ₩77,413 | ₩77,078 | ₩77,105 | -0.24% | 21.3만 |
|---|
| 2026.03.12 | ₩77,400 | ₩77,453 | ₩77,212 | ₩77,225 | -0.23% | 16.3만 |
|---|
| 2026.03.11 | ₩77,681 | ₩77,748 | ₩77,426 | ₩77,426 | -0.33% | 13.8만 |
|---|
| 2026.03.10 | ₩78,083 | ₩78,230 | ₩77,869 | ₩77,922 | -0.21% | 12.5만 |
|---|
| 2026.03.09 | ₩77,721 | ₩78,083 | ₩77,654 | ₩77,976 | +0.33% | 19.3만 |
|---|
| 2026.03.06 | ₩77,949 | ₩78,177 | ₩77,936 | ₩77,976 | +0.03% | 15.8만 |
|---|
| 2026.03.05 | ₩78,043 | ₩78,190 | ₩77,976 | ₩78,123 | +0.10% | 15.5만 |
|---|
| 2026.03.04 | ₩78,244 | ₩78,472 | ₩78,230 | ₩78,378 | +0.17% | 12.2만 |
|---|
| 2026.03.03 | ₩77,949 | ₩78,163 | ₩77,949 | ₩78,083 | +0.17% | 21.6만 |
|---|
| 2026.03.02 | ₩78,150 | ₩78,378 | ₩78,056 | ₩78,257 | +0.14% | 14.6만 |
|---|
| 2026.02.27 | ₩78,874 | ₩78,994 | ₩78,833 | ₩78,833 | -0.05% | 8.7만 |
|---|
| 2026.02.26 | ₩78,847 | ₩78,994 | ₩78,713 | ₩78,874 | +0.03% | 9.8만 |
|---|
| 2026.02.25 | ₩78,606 | ₩78,807 | ₩78,606 | ₩78,740 | +0.17% | 15.8만 |
|---|
| 2026.02.24 | ₩78,900 | ₩79,128 | ₩78,887 | ₩79,034 | +0.17% | 11.6만 |
|---|
| 2026.02.23 | ₩79,570 | ₩79,852 | ₩79,544 | ₩79,611 | +0.05% | 10.3만 |
|---|
| 2026.02.20 | ₩79,235 | ₩79,570 | ₩79,182 | ₩79,436 | +0.25% | 21.6만 |
|---|
| 2026.02.19 | ₩79,262 | ₩79,517 | ₩79,262 | ₩79,383 | +0.15% | 22.2만 |
|---|
| 2026.02.18 | ₩79,838 | ₩79,865 | ₩79,530 | ₩79,570 | -0.34% | 18.6만 |
|---|
| 2026.02.17 | ₩80,307 | ₩80,374 | ₩80,039 | ₩80,374 | +0.08% | 15.8만 |
|---|
| 2026.02.13 | ₩80,589 | ₩80,696 | ₩80,401 | ₩80,656 | +0.08% | 22.9만 |
|---|
| 2026.02.12 | ₩80,441 | ₩80,790 | ₩80,428 | ₩80,683 | +0.30% | 35.6만 |
|---|
| 2026.02.11 | ₩80,039 | ₩80,723 | ₩80,039 | ₩80,415 | +0.47% | 26.6만 |
|---|
| 2026.02.10 | ₩79,785 | ₩79,946 | ₩79,718 | ₩79,825 | +0.05% | 48.1만 |
|---|
| 2026.02.09 | ₩79,128 | ₩79,155 | ₩78,874 | ₩79,008 | -0.15% | 21.8만 |
|---|
| 2026.02.06 | ₩78,512 | ₩78,552 | ₩78,378 | ₩78,391 | -0.15% | 10.9만 |
|---|
| 2026.02.05 | ₩78,512 | ₩78,686 | ₩78,378 | ₩78,378 | -0.17% | 42.9만 |
|---|
| 2026.02.04 | ₩78,646 | ₩78,780 | ₩78,472 | ₩78,512 | -0.17% | 19.3만 |
|---|
| 2026.02.03 | ₩78,967 | ₩79,195 | ₩78,954 | ₩79,142 | +0.22% | 14.4만 |
|---|
| 2026.02.02 | ₩79,302 | ₩79,343 | ₩79,088 | ₩79,168 | -0.17% | 24.6만 |
|---|
| 2026.01.30 | ₩79,812 | ₩79,905 | ₩79,611 | ₩79,624 | -0.24% | 47.8만 |
|---|
| 2026.01.29 | ₩80,361 | ₩80,656 | ₩80,240 | ₩80,441 | +0.10% | 22.7만 |
|---|
| 2026.01.28 | ₩80,669 | ₩80,683 | ₩80,039 | ₩80,334 | -0.42% | 85.3만 |
|---|
| 2026.01.27 | ₩80,441 | ₩81,004 | ₩80,334 | ₩80,884 | +0.55% | 41만 |
|---|
| 2026.01.26 | ₩80,066 | ₩80,187 | ₩79,892 | ₩79,986 | -0.10% | 47.5만 |
|---|
| 2026.01.23 | ₩77,828 | ₩79,115 | ₩77,815 | ₩79,088 | +1.62% | 52.3만 |
|---|
| 2026.01.22 | ₩77,641 | ₩77,842 | ₩77,641 | ₩77,735 | +0.12% | 12.9만 |
|---|
| 2026.01.21 | ₩77,922 | ₩77,976 | ₩77,721 | ₩77,815 | -0.14% | 14.9만 |
|---|
| 2026.01.20 | ₩78,096 | ₩78,096 | ₩77,842 | ₩77,909 | -0.24% | 24.4만 |
|---|
| 2026.01.16 | ₩77,922 | ₩78,056 | ₩77,869 | ₩77,962 | +0.05% | 16.8만 |
|---|
| 2026.01.15 | ₩77,627 | ₩77,761 | ₩77,534 | ₩77,668 | +0.05% | 9.5만 |
|---|
| 2026.01.14 | ₩77,842 | ₩77,909 | ₩77,681 | ₩77,694 | -0.19% | 35.6만 |
|---|
| 2026.01.13 | ₩77,560 | ₩77,560 | ₩77,373 | ₩77,400 | -0.21% | 18.8만 |
|---|
| 2026.01.12 | ₩77,976 | ₩78,016 | ₩77,855 | ₩77,869 | -0.14% | 9.9만 |
|---|
| 2026.01.09 | ₩78,003 | ₩78,029 | ₩77,869 | ₩78,029 | +0.03% | 15.7만 |
|---|
| 2026.01.08 | ₩78,405 | ₩78,512 | ₩78,391 | ₩78,418 | +0.02% | 7.8만 |
|---|
| 2026.01.07 | ₩78,659 | ₩78,740 | ₩78,525 | ₩78,525 | -0.17% | 6.5만 |
|---|
| 2026.01.06 | ₩78,766 | ₩78,793 | ₩78,565 | ₩78,592 | -0.22% | 17.4만 |
|---|
| 2026.01.05 | ₩78,539 | ₩78,887 | ₩78,525 | ₩78,766 | +0.29% | 11.3만 |
|---|
| 2026.01.02 | ₩78,552 | ₩78,646 | ₩78,458 | ₩78,512 | -0.05% | 12.4만 |
|---|
| 2025.12.31 | ₩78,445 | ₩78,619 | ₩78,418 | ₩78,619 | +0.22% | 15.2만 |
|---|
| 2025.12.30 | ₩78,766 | ₩78,793 | ₩78,632 | ₩78,659 | -0.14% | 26.5만 |
|---|
| 2025.12.29 | ₩78,874 | ₩78,900 | ₩78,324 | ₩78,378 | -0.63% | 38.4만 |
|---|
| 2025.12.26 | ₩78,941 | ₩78,941 | ₩78,619 | ₩78,713 | -0.29% | 16.4만 |
|---|
| 2025.12.24 | ₩79,048 | ₩79,155 | ₩78,994 | ₩79,034 | -0.02% | 7.1만 |
|---|
| 2025.12.23 | ₩78,753 | ₩78,900 | ₩78,740 | ₩78,833 | +0.10% | 14.2만 |
|---|
| 2025.12.22 | ₩78,539 | ₩78,646 | ₩78,431 | ₩78,485 | -0.07% | 25.3만 |
|---|
| 2025.12.19 | ₩78,458 | ₩78,458 | ₩78,123 | ₩78,123 | -0.43% | 39.7만 |
|---|
| 2025.12.18 | ₩79,302 | ₩79,369 | ₩79,155 | ₩79,195 | -0.14% | 13만 |
|---|
| 2025.12.17 | ₩79,249 | ₩79,329 | ₩79,128 | ₩79,142 | -0.14% | 22.7만 |
|---|
| 2025.12.16 | ₩79,597 | ₩79,771 | ₩79,570 | ₩79,651 | +0.07% | 26.8만 |
|---|
| 2025.12.15 | ₩79,450 | ₩79,584 | ₩79,316 | ₩79,396 | -0.07% | 30.2만 |
|---|
| 2025.12.12 | ₩79,021 | ₩79,142 | ₩78,967 | ₩79,034 | +0.02% | 10.5만 |
|---|
| 2025.12.11 | ₩79,530 | ₩79,530 | ₩79,155 | ₩79,195 | -0.42% | 27.4만 |
|---|
| 2025.12.10 | ₩78,673 | ₩79,115 | ₩78,673 | ₩79,088 | +0.53% | 30만 |
|---|
| 2025.12.09 | ₩78,847 | ₩78,847 | ₩78,525 | ₩78,552 | -0.37% | 18.6만 |
|---|
| 2025.12.08 | ₩79,316 | ₩79,316 | ₩79,021 | ₩79,048 | -0.34% | 21.4만 |
|---|
| 2025.12.05 | ₩79,490 | ₩79,490 | ₩79,289 | ₩79,396 | -0.12% | 11.5만 |
|---|
| 2025.12.04 | ₩79,731 | ₩79,731 | ₩79,463 | ₩79,463 | -0.34% | 13.9만 |
|---|
| 2025.12.03 | ₩79,302 | ₩79,530 | ₩79,235 | ₩79,450 | +0.19% | 20.8만 |
|---|
| 2025.12.02 | ₩79,048 | ₩79,128 | ₩78,927 | ₩79,088 | +0.05% | 10.1만 |
|---|
| 2025.12.01 | ₩79,530 | ₩79,597 | ₩79,276 | ₩79,329 | -0.25% | 22.9만 |
|---|
| 2025.11.28 | ₩78,874 | ₩79,021 | ₩78,820 | ₩78,954 | +0.10% | 19.3만 |
|---|
| 2025.11.26 | ₩78,646 | ₩78,833 | ₩78,646 | ₩78,793 | +0.19% | 13.7만 |
|---|
| 2025.11.25 | ₩78,874 | ₩79,061 | ₩78,820 | ₩78,941 | +0.08% | 9.5만 |
|---|
| 2025.11.24 | ₩78,472 | ₩78,619 | ₩78,418 | ₩78,606 | +0.17% | 10.5만 |
|---|
| 2025.11.21 | ₩78,592 | ₩78,860 | ₩78,525 | ₩78,766 | +0.22% | 17.5만 |
|---|
| 2025.11.20 | ₩78,190 | ₩78,338 | ₩78,029 | ₩78,163 | -0.03% | 15만 |
|---|
| 2025.11.19 | ₩78,833 | ₩78,847 | ₩78,472 | ₩78,539 | -0.37% | 18.4만 |
|---|
| 2025.11.18 | ₩79,329 | ₩79,477 | ₩79,142 | ₩79,262 | -0.08% | 11.5만 |
|---|
| 2025.11.17 | ₩79,530 | ₩79,557 | ₩79,343 | ₩79,383 | -0.19% | 16만 |
|---|
| 2025.11.14 | ₩79,946 | ₩79,972 | ₩79,624 | ₩79,771 | -0.22% | 8.4만 |
|---|
| 2025.11.13 | ₩79,664 | ₩79,932 | ₩79,664 | ₩79,731 | +0.08% | 7.9만 |
|---|
| 2025.11.12 | ₩79,517 | ₩79,745 | ₩79,490 | ₩79,611 | +0.12% | 17.9만 |
|---|
| 2025.11.11 | ₩80,093 | ₩80,133 | ₩79,959 | ₩79,972 | -0.15% | 6.8만 |
|---|
| 2025.11.10 | ₩80,013 | ₩80,080 | ₩79,972 | ₩80,039 | +0.03% | 9.2만 |
|---|
| 2025.11.07 | ₩80,294 | ₩80,535 | ₩80,254 | ₩80,321 | +0.03% | 8.1만 |
|---|
| 2025.11.06 | ₩80,281 | ₩80,642 | ₩80,240 | ₩80,549 | +0.33% | 16.5만 |
|---|
| 2025.11.05 | ₩80,013 | ₩80,080 | ₩79,852 | ₩79,932 | -0.10% | 13.2만 |
|---|
| 2025.11.04 | ₩80,267 | ₩80,361 | ₩80,187 | ₩80,200 | -0.08% | 12.2만 |
|---|
| 2025.11.03 | ₩79,932 | ₩80,053 | ₩79,879 | ₩79,919 | -0.02% | 28.5만 |
|---|
| 2025.10.31 | ₩79,946 | ₩80,066 | ₩79,919 | ₩79,946 | 0.00% | 10.8만 |
|---|
| 2025.10.30 | ₩79,879 | ₩80,013 | ₩79,825 | ₩79,986 | +0.13% | 24.5만 |
|---|
| 2025.10.29 | ₩81,085 | ₩81,152 | ₩80,535 | ₩80,669 | -0.51% | 12.9만 |
|---|
| 2025.10.28 | ₩80,884 | ₩81,138 | ₩80,884 | ₩81,004 | +0.15% | 19.8만 |
|---|
| 2025.10.27 | ₩80,562 | ₩80,656 | ₩80,468 | ₩80,629 | +0.08% | 18.8만 |
|---|
| 2025.10.24 | ₩80,656 | ₩80,763 | ₩80,589 | ₩80,669 | +0.02% | 9.1만 |
|---|
| 2025.10.23 | ₩80,803 | ₩80,817 | ₩80,656 | ₩80,803 | 0.00% | 11.8만 |
|---|
| 2025.10.22 | ₩81,071 | ₩81,326 | ₩81,071 | ₩81,085 | +0.02% | 13.6만 |
|---|
| 2025.10.21 | ₩81,205 | ₩81,379 | ₩81,111 | ₩81,165 | -0.05% | 11.1만 |
|---|
| 2025.10.20 | ₩81,795 | ₩81,902 | ₩81,714 | ₩81,781 | -0.02% | 15.8만 |
|---|
| 2025.10.17 | ₩82,076 | ₩82,090 | ₩81,835 | ₩81,942 | -0.16% | 14.6만 |
|---|
| 2025.10.16 | ₩81,513 | ₩82,023 | ₩81,500 | ₩81,915 | +0.49% | 19만 |
|---|
| 2025.10.15 | ₩81,326 | ₩81,594 | ₩81,259 | ₩81,473 | +0.18% | 8.6만 |
|---|
| 2025.10.14 | ₩81,138 | ₩81,299 | ₩81,085 | ₩81,259 | +0.15% | 9.1만 |
|---|
| 2025.10.13 | ₩80,991 | ₩81,044 | ₩80,857 | ₩80,937 | -0.07% | 17.2만 |
|---|
| 2025.10.10 | ₩80,790 | ₩81,353 | ₩80,750 | ₩81,312 | +0.65% | 15.9만 |
|---|