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 | ₩77,328 | ₩77,382 | ₩77,275 | ₩77,342 | +0.02% | 5.9만 |
| 2026.10.08 | ₩77,408 | ₩77,689 | ₩77,302 | ₩77,542 | +0.17% | 8.6만 |
| 2026.10.07 | ₩77,302 | ₩77,542 | ₩77,302 | ₩77,462 | +0.21% | 10.6만 |
| 2026.10.06 | ₩77,462 | ₩77,502 | ₩77,382 | ₩77,382 | -0.10% | 8만 |
| 2026.10.05 | ₩77,342 | ₩77,515 | ₩77,342 | ₩77,502 | +0.21% | 4.9만 |
| 2026.10.02 | ₩77,756 | ₩77,769 | ₩77,529 | ₩77,569 | -0.24% | 7.8만 |
| 2026.10.01 | ₩77,489 | ₩77,876 | ₩77,368 | ₩77,435 | -0.07% | 30만 |
| 2026.09.30 | ₩78,036 | ₩78,116 | ₩77,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,796 |
| -0.31% |
| 4.9만 |
| 2026.09.29 | ₩77,796 | ₩77,903 | ₩77,649 | ₩77,836 | +0.05% | 11.5만 |
|---|
| 2026.09.28 | ₩77,929 | ₩77,983 | ₩77,716 | ₩77,769 | -0.21% | 5.4만 |
|---|
| 2026.09.25 | ₩77,943 | ₩78,023 | ₩77,769 | ₩77,876 | -0.09% | 18.3만 |
|---|
| 2026.09.24 | ₩77,075 | ₩77,155 | ₩76,981 | ₩77,048 | -0.03% | 32.6만 |
|---|
| 2026.09.23 | ₩77,569 | ₩77,569 | ₩77,288 | ₩77,315 | -0.33% | 20.4만 |
|---|
| 2026.09.22 | ₩77,836 | ₩77,903 | ₩77,662 | ₩77,756 | -0.10% | 11.7만 |
|---|
| 2026.09.21 | ₩77,849 | ₩77,849 | ₩77,729 | ₩77,742 | -0.14% | 34.6만 |
|---|
| 2026.09.18 | ₩77,622 | ₩78,210 | ₩77,569 | ₩78,116 | +0.64% | 74.3만 |
|---|
| 2026.09.17 | ₩78,677 | ₩78,718 | ₩78,490 | ₩78,490 | -0.24% | 24만 |
|---|
| 2026.09.16 | ₩78,905 | ₩79,105 | ₩78,437 | ₩78,437 | -0.59% | 27.2만 |
|---|
| 2026.09.15 | ₩78,971 | ₩79,078 | ₩78,931 | ₩78,985 | +0.02% | 8.4만 |
|---|
| 2026.09.14 | ₩79,092 | ₩79,546 | ₩79,011 | ₩79,385 | +0.37% | 25.1만 |
|---|
| 2026.09.11 | ₩79,786 | ₩79,906 | ₩79,653 | ₩79,719 | -0.08% | 24.9만 |
|---|
| 2026.09.10 | ₩79,412 | ₩79,599 | ₩79,319 | ₩79,345 | -0.08% | 22.3만 |
|---|
| 2026.09.09 | ₩79,880 | ₩80,013 | ₩79,666 | ₩79,746 | -0.17% | 47.4만 |
|---|
| 2026.09.08 | ₩79,626 | ₩79,799 | ₩79,332 | ₩79,559 | -0.08% | 38.4만 |
|---|
| 2026.09.04 | ₩78,691 | ₩78,758 | ₩78,370 | ₩78,370 | -0.41% | 20.5만 |
|---|
| 2026.09.03 | ₩78,664 | ₩78,851 | ₩78,597 | ₩78,637 | -0.03% | 58.5만 |
|---|
| 2026.09.02 | ₩77,101 | ₩77,262 | ₩77,021 | ₩77,115 | +0.02% | 25.2만 |
|---|
| 2026.09.01 | ₩76,540 | ₩76,594 | ₩76,407 | ₩76,407 | -0.17% | 9.8만 |
|---|
| 2026.08.31 | ₩76,620 | ₩76,754 | ₩76,607 | ₩76,660 | +0.05% | 19.8만 |
|---|
| 2026.08.28 | ₩76,727 | ₩76,807 | ₩76,433 | ₩76,473 | -0.33% | 52.8만 |
|---|
| 2026.08.27 | ₩76,861 | ₩76,887 | ₩76,794 | ₩76,807 | -0.07% | 21.4만 |
|---|
| 2026.08.26 | ₩76,928 | ₩76,928 | ₩76,807 | ₩76,874 | -0.07% | 71.5만 |
|---|
| 2026.08.25 | ₩76,981 | ₩77,021 | ₩76,914 | ₩76,981 | 0.00% | 19.2만 |
|---|
| 2026.08.24 | ₩76,994 | ₩77,061 | ₩76,968 | ₩76,994 | 0.00% | 7.7만 |
|---|
| 2026.08.21 | ₩77,155 | ₩77,195 | ₩77,048 | ₩77,075 | -0.10% | 13만 |
|---|
| 2026.08.20 | ₩77,262 | ₩77,288 | ₩76,981 | ₩77,021 | -0.31% | 15.2만 |
|---|
| 2026.08.19 | ₩77,328 | ₩77,555 | ₩77,275 | ₩77,502 | +0.22% | 36.5만 |
|---|
| 2026.08.18 | ₩76,727 | ₩76,861 | ₩76,727 | ₩76,781 | +0.07% | 12.9만 |
|---|
| 2026.08.17 | ₩76,954 | ₩76,994 | ₩76,781 | ₩76,847 | -0.14% | 12.1만 |
|---|
| 2026.08.14 | ₩77,088 | ₩77,168 | ₩76,874 | ₩76,914 | -0.23% | 33.3만 |
|---|
| 2026.08.13 | ₩76,941 | ₩77,075 | ₩76,821 | ₩76,847 | -0.12% | 15.5만 |
|---|
| 2026.08.12 | ₩77,141 | ₩77,168 | ₩76,821 | ₩76,834 | -0.40% | 22.3만 |
|---|
| 2026.08.11 | ₩76,968 | ₩77,008 | ₩76,928 | ₩76,981 | +0.02% | 29.5만 |
|---|
| 2026.08.10 | ₩77,141 | ₩77,195 | ₩76,928 | ₩76,968 | -0.23% | 44.1만 |
|---|
| 2026.08.07 | ₩77,836 | ₩77,889 | ₩77,569 | ₩77,796 | -0.05% | 45.5만 |
|---|
| 2026.08.06 | ₩77,595 | ₩77,609 | ₩77,262 | ₩77,328 | -0.34% | 17.9만 |
|---|
| 2026.08.05 | ₩77,769 | ₩77,876 | ₩77,649 | ₩77,676 | -0.12% | 17.7만 |
|---|
| 2026.08.04 | ₩77,849 | ₩77,969 | ₩77,622 | ₩77,676 | -0.22% | 46.5만 |
|---|
| 2026.08.03 | ₩78,303 | ₩78,437 | ₩78,050 | ₩78,143 | -0.20% | 67.8만 |
|---|
| 2026.07.31 | ₩76,834 | ₩77,489 | ₩76,647 | ₩77,021 | +0.24% | 68.3만 |
|---|
| 2026.07.30 | ₩75,298 | ₩77,515 | ₩75,271 | ₩76,914 | +2.15% | 183.9만 |
|---|
| 2026.07.29 | ₩74,830 | ₩75,084 | ₩74,764 | ₩74,977 | +0.20% | 17.2만 |
|---|
| 2026.07.28 | ₩74,777 | ₩74,884 | ₩74,764 | ₩74,804 | +0.04% | 21.2만 |
|---|
| 2026.07.27 | ₩74,857 | ₩74,924 | ₩74,817 | ₩74,817 | -0.05% | 35.9만 |
|---|
| 2026.07.24 | ₩74,804 | ₩74,911 | ₩74,804 | ₩74,857 | +0.07% | 10.4만 |
|---|
| 2026.07.23 | ₩74,857 | ₩74,897 | ₩74,750 | ₩74,817 | -0.05% | 58.8만 |
|---|
| 2026.07.22 | ₩75,178 | ₩75,191 | ₩75,098 | ₩75,111 | -0.09% | 19.4만 |
|---|
| 2026.07.21 | ₩75,271 | ₩75,271 | ₩75,084 | ₩75,098 | -0.23% | 21.9만 |
|---|
| 2026.07.20 | ₩75,431 | ₩75,458 | ₩75,351 | ₩75,418 | -0.02% | 16.6만 |
|---|
| 2026.07.17 | ₩75,431 | ₩75,485 | ₩75,391 | ₩75,485 | +0.07% | 26.2만 |
|---|
| 2026.07.16 | ₩75,485 | ₩75,498 | ₩75,351 | ₩75,405 | -0.11% | 11.1만 |
|---|
| 2026.07.15 | ₩75,485 | ₩75,685 | ₩75,485 | ₩75,512 | +0.04% | 15.4만 |
|---|
| 2026.07.14 | ₩75,672 | ₩75,712 | ₩75,512 | ₩75,565 | -0.14% | 20.6만 |
|---|
| 2026.07.13 | ₩75,592 | ₩75,592 | ₩75,405 | ₩75,418 | -0.23% | 14.2만 |
|---|
| 2026.07.10 | ₩75,739 | ₩75,966 | ₩75,712 | ₩75,792 | +0.07% | 19.7만 |
|---|
| 2026.07.09 | ₩75,431 | ₩75,512 | ₩75,431 | ₩75,445 | +0.02% | 5.3만 |
|---|
| 2026.07.08 | ₩75,405 | ₩75,445 | ₩75,325 | ₩75,418 | +0.02% | 8.2만 |
|---|
| 2026.07.07 | ₩75,659 | ₩75,712 | ₩75,578 | ₩75,645 | -0.02% | 9.4만 |
|---|
| 2026.07.06 | ₩75,472 | ₩75,619 | ₩75,445 | ₩75,592 | +0.16% | 15.4만 |
|---|
| 2026.07.02 | ₩76,059 | ₩76,220 | ₩76,033 | ₩76,073 | +0.02% | 22.2만 |
|---|
| 2026.07.01 | ₩75,351 | ₩75,512 | ₩75,351 | ₩75,378 | +0.04% | 17.8만 |
|---|
| 2026.06.30 | ₩75,498 | ₩75,512 | ₩75,338 | ₩75,391 | -0.14% | 17.6만 |
|---|
| 2026.06.29 | ₩75,699 | ₩75,712 | ₩75,659 | ₩75,685 | -0.02% | 12.4만 |
|---|
| 2026.06.26 | ₩75,819 | ₩75,846 | ₩75,739 | ₩75,752 | -0.09% | 9.5만 |
|---|
| 2026.06.25 | ₩75,752 | ₩75,819 | ₩75,712 | ₩75,725 | -0.04% | 7.8만 |
|---|
| 2026.06.24 | ₩75,792 | ₩75,792 | ₩75,725 | ₩75,739 | -0.07% | 10.9만 |
|---|
| 2026.06.23 | ₩75,872 | ₩75,899 | ₩75,832 | ₩75,872 | 0.00% | 16.8만 |
|---|
| 2026.06.22 | ₩75,752 | ₩76,059 | ₩75,685 | ₩75,859 | +0.14% | 24.4만 |
|---|
| 2026.06.18 | ₩76,180 | ₩76,220 | ₩75,739 | ₩75,939 | -0.32% | 60.5만 |
|---|
| 2026.06.17 | ₩76,460 | ₩76,500 | ₩76,206 | ₩76,260 | -0.26% | 18.1만 |
|---|
| 2026.06.16 | ₩76,420 | ₩76,433 | ₩76,380 | ₩76,393 | -0.03% | 12.7만 |
|---|
| 2026.06.15 | ₩76,540 | ₩76,580 | ₩76,433 | ₩76,460 | -0.10% | 13만 |
|---|
| 2026.06.12 | ₩76,527 | ₩76,527 | ₩76,420 | ₩76,487 | -0.05% | 15.8만 |
|---|
| 2026.06.11 | ₩76,326 | ₩76,794 | ₩76,313 | ₩76,714 | +0.51% | 23.7만 |
|---|
| 2026.06.10 | ₩76,407 | ₩76,460 | ₩76,367 | ₩76,367 | -0.05% | 11.5만 |
|---|
| 2026.06.09 | ₩76,513 | ₩76,554 | ₩76,420 | ₩76,447 | -0.09% | 11.1만 |
|---|
| 2026.06.08 | ₩76,647 | ₩76,660 | ₩76,500 | ₩76,513 | -0.17% | 19.8만 |
|---|
| 2026.06.05 | ₩76,567 | ₩76,647 | ₩76,473 | ₩76,554 | -0.02% | 13.6만 |
|---|
| 2026.06.04 | ₩76,674 | ₩76,700 | ₩76,594 | ₩76,607 | -0.09% | 7.4만 |
|---|
| 2026.06.03 | ₩76,660 | ₩76,687 | ₩76,594 | ₩76,594 | -0.09% | 18.5만 |
|---|
| 2026.06.02 | ₩76,714 | ₩76,754 | ₩76,660 | ₩76,714 | 0.00% | 18.1만 |
|---|
| 2026.06.01 | ₩76,807 | ₩76,847 | ₩76,754 | ₩76,821 | +0.02% | 24.2만 |
|---|
| 2026.05.29 | ₩76,968 | ₩77,075 | ₩76,954 | ₩76,968 | 0.00% | 13만 |
|---|
| 2026.05.28 | ₩76,901 | ₩77,048 | ₩76,887 | ₩77,008 | +0.14% | 11만 |
|---|
| 2026.05.27 | ₩76,914 | ₩76,968 | ₩76,847 | ₩76,861 | -0.07% | 10.7만 |
|---|
| 2026.05.26 | ₩76,981 | ₩77,021 | ₩76,954 | ₩76,981 | 0.00% | 6.9만 |
|---|
| 2026.05.22 | ₩77,128 | ₩77,128 | ₩77,034 | ₩77,075 | -0.07% | 6.7만 |
|---|
| 2026.05.21 | ₩76,981 | ₩77,208 | ₩76,914 | ₩77,168 | +0.24% | 9.2만 |
|---|
| 2026.05.20 | ₩77,088 | ₩77,342 | ₩77,048 | ₩77,181 | +0.12% | 8.8만 |
|---|
| 2026.05.19 | ₩77,075 | ₩77,248 | ₩77,034 | ₩77,101 | +0.03% | 21만 |
|---|
| 2026.05.18 | ₩77,262 | ₩77,328 | ₩77,115 | ₩77,208 | -0.07% | 18.8만 |
|---|
| 2026.05.15 | ₩77,328 | ₩77,382 | ₩77,275 | ₩77,275 | -0.07% | 31.8만 |
|---|
| 2026.05.14 | ₩77,662 | ₩77,916 | ₩77,449 | ₩77,475 | -0.24% | 30.8만 |
|---|
| 2026.05.13 | ₩77,689 | ₩77,769 | ₩77,649 | ₩77,702 | +0.02% | 16.8만 |
|---|
| 2026.05.12 | ₩77,836 | ₩77,876 | ₩77,742 | ₩77,836 | 0.00% | 15.3만 |
|---|
| 2026.05.11 | ₩78,143 | ₩78,156 | ₩78,010 | ₩78,036 | -0.14% | 13.2만 |
|---|
| 2026.05.08 | ₩78,357 | ₩78,424 | ₩78,277 | ₩78,277 | -0.10% | 14.3만 |
|---|
| 2026.05.07 | ₩78,424 | ₩78,531 | ₩78,197 | ₩78,223 | -0.26% | 17.6만 |
|---|
| 2026.05.06 | ₩78,531 | ₩78,584 | ₩78,384 | ₩78,397 | -0.17% | 43.1만 |
|---|
| 2026.05.05 | ₩77,782 | ₩77,796 | ₩77,649 | ₩77,729 | -0.07% | 31.1만 |
|---|
| 2026.05.04 | ₩78,050 | ₩78,290 | ₩77,956 | ₩78,063 | +0.02% | 48.1만 |
|---|
| 2026.05.01 | ₩78,357 | ₩78,437 | ₩78,063 | ₩78,063 | -0.38% | 21.1만 |
|---|
| 2026.04.30 | ₩78,277 | ₩78,477 | ₩78,116 | ₩78,317 | +0.05% | 83.2만 |
|---|
| 2026.04.29 | ₩76,620 | ₩76,634 | ₩76,447 | ₩76,487 | -0.17% | 35.3만 |
|---|
| 2026.04.28 | ₩76,874 | ₩76,887 | ₩76,767 | ₩76,807 | -0.09% | 15.9만 |
|---|
| 2026.04.27 | ₩77,034 | ₩77,075 | ₩76,901 | ₩76,914 | -0.16% | 9.7만 |
|---|
| 2026.04.24 | ₩76,807 | ₩76,954 | ₩76,807 | ₩76,901 | +0.12% | 17.1만 |
|---|
| 2026.04.23 | ₩76,821 | ₩76,954 | ₩76,714 | ₩76,781 | -0.05% | 8.9만 |
|---|
| 2026.04.22 | ₩77,008 | ₩77,061 | ₩76,861 | ₩76,874 | -0.17% | 14만 |
|---|
| 2026.04.21 | ₩77,115 | ₩77,115 | ₩76,794 | ₩76,807 | -0.40% | 11.2만 |
|---|
| 2026.04.20 | ₩77,315 | ₩77,328 | ₩77,155 | ₩77,181 | -0.17% | 15.8만 |
|---|
| 2026.04.17 | ₩77,342 | ₩77,796 | ₩77,302 | ₩77,328 | -0.02% | 49.8만 |
|---|
| 2026.04.16 | ₩77,141 | ₩77,141 | ₩76,954 | ₩77,048 | -0.12% | 15.3만 |
|---|
| 2026.04.15 | ₩77,155 | ₩77,248 | ₩77,061 | ₩77,115 | -0.05% | 24.5만 |
|---|
| 2026.04.14 | ₩77,181 | ₩77,328 | ₩77,168 | ₩77,195 | +0.02% | 36.1만 |
|---|
| 2026.04.13 | ₩76,741 | ₩76,981 | ₩76,741 | ₩76,928 | +0.24% | 18.9만 |
|---|
| 2026.04.10 | ₩77,075 | ₩77,115 | ₩76,968 | ₩76,994 | -0.10% | 6.5만 |
|---|
| 2026.04.09 | ₩77,155 | ₩77,315 | ₩77,008 | ₩77,075 | -0.10% | 7.4만 |
|---|
| 2026.04.08 | ₩77,582 | ₩77,622 | ₩77,262 | ₩77,342 | -0.31% | 13.3만 |
|---|
| 2026.04.07 | ₩76,741 | ₩76,901 | ₩76,660 | ₩76,874 | +0.17% | 14.1만 |
|---|
| 2026.04.06 | ₩76,914 | ₩76,968 | ₩76,767 | ₩76,847 | -0.09% | 7.3만 |
|---|
| 2026.04.02 | ₩76,874 | ₩77,034 | ₩76,834 | ₩76,861 | -0.02% | 12.9만 |
|---|
| 2026.04.01 | ₩77,395 | ₩77,422 | ₩77,181 | ₩77,208 | -0.24% | 8.9만 |
|---|
| 2026.03.31 | ₩77,021 | ₩77,315 | ₩76,994 | ₩77,315 | +0.38% | 10.1만 |
|---|
| 2026.03.30 | ₩76,954 | ₩76,981 | ₩76,807 | ₩76,821 | -0.17% | 8.9만 |
|---|
| 2026.03.27 | ₩76,687 | ₩76,794 | ₩76,473 | ₩76,620 | -0.09% | 17.5만 |
|---|
| 2026.03.26 | ₩76,901 | ₩76,914 | ₩76,714 | ₩76,714 | -0.24% | 21.1만 |
|---|
| 2026.03.25 | ₩77,128 | ₩77,155 | ₩76,901 | ₩76,954 | -0.23% | 40.8만 |
|---|
| 2026.03.24 | ₩77,181 | ₩77,328 | ₩77,061 | ₩77,181 | 0.00% | 9.9만 |
|---|
| 2026.03.23 | ₩77,328 | ₩77,609 | ₩77,208 | ₩77,422 | +0.12% | 20.5만 |
|---|
| 2026.03.20 | ₩77,275 | ₩77,275 | ₩76,968 | ₩77,021 | -0.33% | 16.5만 |
|---|
| 2026.03.19 | ₩77,248 | ₩77,863 | ₩77,248 | ₩77,823 | +0.74% | 25.4만 |
|---|
| 2026.03.18 | ₩76,941 | ₩76,994 | ₩76,741 | ₩76,754 | -0.24% | 16.4만 |
|---|
| 2026.03.17 | ₩77,208 | ₩77,288 | ₩77,128 | ₩77,128 | -0.10% | 8.9만 |
|---|
| 2026.03.16 | ₩77,088 | ₩77,235 | ₩77,008 | ₩77,128 | +0.05% | 8.7만 |
|---|
| 2026.03.13 | ₩77,048 | ₩77,168 | ₩76,834 | ₩76,861 | -0.24% | 21.3만 |
|---|
| 2026.03.12 | ₩77,155 | ₩77,208 | ₩76,968 | ₩76,981 | -0.23% | 16.3만 |
|---|
| 2026.03.11 | ₩77,435 | ₩77,502 | ₩77,181 | ₩77,181 | -0.33% | 13.8만 |
|---|
| 2026.03.10 | ₩77,836 | ₩77,983 | ₩77,622 | ₩77,676 | -0.21% | 12.5만 |
|---|
| 2026.03.09 | ₩77,475 | ₩77,836 | ₩77,408 | ₩77,729 | +0.33% | 19.3만 |
|---|
| 2026.03.06 | ₩77,702 | ₩77,929 | ₩77,689 | ₩77,729 | +0.03% | 15.8만 |
|---|
| 2026.03.05 | ₩77,796 | ₩77,943 | ₩77,729 | ₩77,876 | +0.10% | 15.5만 |
|---|
| 2026.03.04 | ₩77,996 | ₩78,223 | ₩77,983 | ₩78,130 | +0.17% | 12.2만 |
|---|
| 2026.03.03 | ₩77,702 | ₩77,916 | ₩77,702 | ₩77,836 | +0.17% | 21.6만 |
|---|
| 2026.03.02 | ₩77,903 | ₩78,130 | ₩77,809 | ₩78,010 | +0.14% | 14.6만 |
|---|
| 2026.02.27 | ₩78,624 | ₩78,744 | ₩78,584 | ₩78,584 | -0.05% | 8.7만 |
|---|
| 2026.02.26 | ₩78,597 | ₩78,744 | ₩78,464 | ₩78,624 | +0.03% | 9.8만 |
|---|
| 2026.02.25 | ₩78,357 | ₩78,557 | ₩78,357 | ₩78,490 | +0.17% | 15.8만 |
|---|
| 2026.02.24 | ₩78,651 | ₩78,878 | ₩78,637 | ₩78,784 | +0.17% | 11.6만 |
|---|
| 2026.02.23 | ₩79,319 | ₩79,599 | ₩79,292 | ₩79,359 | +0.05% | 10.3만 |
|---|
| 2026.02.20 | ₩78,985 | ₩79,319 | ₩78,931 | ₩79,185 | +0.25% | 21.6만 |
|---|
| 2026.02.19 | ₩79,011 | ₩79,265 | ₩79,011 | ₩79,132 | +0.15% | 22.2만 |
|---|
| 2026.02.18 | ₩79,586 | ₩79,612 | ₩79,279 | ₩79,319 | -0.34% | 18.6만 |
|---|
| 2026.02.17 | ₩80,053 | ₩80,120 | ₩79,786 | ₩80,120 | +0.08% | 15.8만 |
|---|
| 2026.02.13 | ₩80,334 | ₩80,441 | ₩80,147 | ₩80,401 | +0.08% | 22.9만 |
|---|
| 2026.02.12 | ₩80,187 | ₩80,534 | ₩80,174 | ₩80,427 | +0.30% | 35.6만 |
|---|
| 2026.02.11 | ₩79,786 | ₩80,467 | ₩79,786 | ₩80,160 | +0.47% | 26.6만 |
|---|
| 2026.02.10 | ₩79,532 | ₩79,693 | ₩79,466 | ₩79,572 | +0.05% | 48.1만 |
|---|
| 2026.02.09 | ₩78,878 | ₩78,905 | ₩78,624 | ₩78,758 | -0.15% | 21.8만 |
|---|
| 2026.02.06 | ₩78,263 | ₩78,303 | ₩78,130 | ₩78,143 | -0.15% | 10.9만 |
|---|
| 2026.02.05 | ₩78,263 | ₩78,437 | ₩78,130 | ₩78,130 | -0.17% | 42.9만 |
|---|
| 2026.02.04 | ₩78,397 | ₩78,531 | ₩78,223 | ₩78,263 | -0.17% | 19.3만 |
|---|
| 2026.02.03 | ₩78,718 | ₩78,945 | ₩78,704 | ₩78,891 | +0.22% | 14.4만 |
|---|
| 2026.02.02 | ₩79,051 | ₩79,092 | ₩78,838 | ₩78,918 | -0.17% | 24.6만 |
|---|
| 2026.01.30 | ₩79,559 | ₩79,653 | ₩79,359 | ₩79,372 | -0.24% | 47.8만 |
|---|
| 2026.01.29 | ₩80,107 | ₩80,401 | ₩79,987 | ₩80,187 | +0.10% | 22.7만 |
|---|
| 2026.01.28 | ₩80,414 | ₩80,427 | ₩79,786 | ₩80,080 | -0.42% | 85.3만 |
|---|
| 2026.01.27 | ₩80,187 | ₩80,748 | ₩80,080 | ₩80,628 | +0.55% | 41만 |
|---|
| 2026.01.26 | ₩79,813 | ₩79,933 | ₩79,639 | ₩79,733 | -0.10% | 47.5만 |
|---|
| 2026.01.23 | ₩77,582 | ₩78,864 | ₩77,569 | ₩78,838 | +1.62% | 52.3만 |
|---|
| 2026.01.22 | ₩77,395 | ₩77,595 | ₩77,395 | ₩77,489 | +0.12% | 12.9만 |
|---|
| 2026.01.21 | ₩77,676 | ₩77,729 | ₩77,475 | ₩77,569 | -0.14% | 14.9만 |
|---|
| 2026.01.20 | ₩77,849 | ₩77,849 | ₩77,595 | ₩77,662 | -0.24% | 24.4만 |
|---|
| 2026.01.16 | ₩77,676 | ₩77,809 | ₩77,622 | ₩77,716 | +0.05% | 16.8만 |
|---|
| 2026.01.15 | ₩77,382 | ₩77,515 | ₩77,288 | ₩77,422 | +0.05% | 9.5만 |
|---|
| 2026.01.14 | ₩77,595 | ₩77,662 | ₩77,435 | ₩77,449 | -0.19% | 35.6만 |
|---|
| 2026.01.13 | ₩77,315 | ₩77,315 | ₩77,128 | ₩77,155 | -0.21% | 18.8만 |
|---|
| 2026.01.12 | ₩77,729 | ₩77,769 | ₩77,609 | ₩77,622 | -0.14% | 9.9만 |
|---|
| 2026.01.09 | ₩77,756 | ₩77,782 | ₩77,622 | ₩77,782 | +0.03% | 15.7만 |
|---|
| 2026.01.08 | ₩78,156 | ₩78,263 | ₩78,143 | ₩78,170 | +0.02% | 7.8만 |
|---|
| 2026.01.07 | ₩78,410 | ₩78,490 | ₩78,277 | ₩78,277 | -0.17% | 6.5만 |
|---|
| 2026.01.06 | ₩78,517 | ₩78,544 | ₩78,317 | ₩78,343 | -0.22% | 17.4만 |
|---|
| 2026.01.05 | ₩78,290 | ₩78,637 | ₩78,277 | ₩78,517 | +0.29% | 11.3만 |
|---|
| 2026.01.02 | ₩78,303 | ₩78,397 | ₩78,210 | ₩78,263 | -0.05% | 12.4만 |
|---|
| 2025.12.31 | ₩78,197 | ₩78,370 | ₩78,170 | ₩78,370 | +0.22% | 15.2만 |
|---|
| 2025.12.30 | ₩78,517 | ₩78,544 | ₩78,384 | ₩78,410 | -0.14% | 26.5만 |
|---|
| 2025.12.29 | ₩78,624 | ₩78,651 | ₩78,076 | ₩78,130 | -0.63% | 38.4만 |
|---|
| 2025.12.26 | ₩78,691 | ₩78,691 | ₩78,370 | ₩78,464 | -0.29% | 16.4만 |
|---|
| 2025.12.24 | ₩78,798 | ₩78,905 | ₩78,744 | ₩78,784 | -0.02% | 7.1만 |
|---|
| 2025.12.23 | ₩78,504 | ₩78,651 | ₩78,490 | ₩78,584 | +0.10% | 14.2만 |
|---|
| 2025.12.22 | ₩78,290 | ₩78,397 | ₩78,183 | ₩78,237 | -0.07% | 25.3만 |
|---|
| 2025.12.19 | ₩78,210 | ₩78,210 | ₩77,876 | ₩77,876 | -0.43% | 39.7만 |
|---|
| 2025.12.18 | ₩79,051 | ₩79,118 | ₩78,905 | ₩78,945 | -0.14% | 13만 |
|---|
| 2025.12.17 | ₩78,998 | ₩79,078 | ₩78,878 | ₩78,891 | -0.14% | 22.7만 |
|---|
| 2025.12.16 | ₩79,345 | ₩79,519 | ₩79,319 | ₩79,399 | +0.07% | 26.8만 |
|---|
| 2025.12.15 | ₩79,198 | ₩79,332 | ₩79,065 | ₩79,145 | -0.07% | 30.2만 |
|---|
| 2025.12.12 | ₩78,771 | ₩78,891 | ₩78,718 | ₩78,784 | +0.02% | 10.5만 |
|---|
| 2025.12.11 | ₩79,279 | ₩79,279 | ₩78,905 | ₩78,945 | -0.42% | 27.4만 |
|---|
| 2025.12.10 | ₩78,424 | ₩78,864 | ₩78,424 | ₩78,838 | +0.53% | 30만 |
|---|
| 2025.12.09 | ₩78,597 | ₩78,597 | ₩78,277 | ₩78,303 | -0.37% | 18.6만 |
|---|
| 2025.12.08 | ₩79,065 | ₩79,065 | ₩78,771 | ₩78,798 | -0.34% | 21.4만 |
|---|
| 2025.12.05 | ₩79,238 | ₩79,238 | ₩79,038 | ₩79,145 | -0.12% | 11.5만 |
|---|
| 2025.12.04 | ₩79,479 | ₩79,479 | ₩79,212 | ₩79,212 | -0.34% | 13.9만 |
|---|
| 2025.12.03 | ₩79,051 | ₩79,279 | ₩78,985 | ₩79,198 | +0.19% | 20.8만 |
|---|
| 2025.12.02 | ₩78,798 | ₩78,878 | ₩78,677 | ₩78,838 | +0.05% | 10.1만 |
|---|
| 2025.12.01 | ₩79,279 | ₩79,345 | ₩79,025 | ₩79,078 | -0.25% | 22.9만 |
|---|
| 2025.11.28 | ₩78,624 | ₩78,771 | ₩78,571 | ₩78,704 | +0.10% | 19.3만 |
|---|
| 2025.11.26 | ₩78,397 | ₩78,584 | ₩78,397 | ₩78,544 | +0.19% | 13.7만 |
|---|
| 2025.11.25 | ₩78,624 | ₩78,811 | ₩78,571 | ₩78,691 | +0.08% | 9.5만 |
|---|
| 2025.11.24 | ₩78,223 | ₩78,370 | ₩78,170 | ₩78,357 | +0.17% | 10.5만 |
|---|
| 2025.11.21 | ₩78,343 | ₩78,611 | ₩78,277 | ₩78,517 | +0.22% | 17.5만 |
|---|
| 2025.11.20 | ₩77,943 | ₩78,090 | ₩77,782 | ₩77,916 | -0.03% | 15만 |
|---|
| 2025.11.19 | ₩78,584 | ₩78,597 | ₩78,223 | ₩78,290 | -0.37% | 18.4만 |
|---|
| 2025.11.18 | ₩79,078 | ₩79,225 | ₩78,891 | ₩79,011 | -0.08% | 11.5만 |
|---|
| 2025.11.17 | ₩79,279 | ₩79,305 | ₩79,092 | ₩79,132 | -0.19% | 16만 |
|---|
| 2025.11.14 | ₩79,693 | ₩79,719 | ₩79,372 | ₩79,519 | -0.22% | 8.4만 |
|---|
| 2025.11.13 | ₩79,412 | ₩79,679 | ₩79,412 | ₩79,479 | +0.08% | 7.9만 |
|---|
| 2025.11.12 | ₩79,265 | ₩79,492 | ₩79,238 | ₩79,359 | +0.12% | 17.9만 |
|---|
| 2025.11.11 | ₩79,840 | ₩79,880 | ₩79,706 | ₩79,719 | -0.15% | 6.8만 |
|---|
| 2025.11.10 | ₩79,759 | ₩79,826 | ₩79,719 | ₩79,786 | +0.03% | 9.2만 |
|---|
| 2025.11.07 | ₩80,040 | ₩80,280 | ₩80,000 | ₩80,067 | +0.03% | 8.1만 |
|---|
| 2025.11.06 | ₩80,027 | ₩80,387 | ₩79,987 | ₩80,294 | +0.33% | 16.5만 |
|---|
| 2025.11.05 | ₩79,759 | ₩79,826 | ₩79,599 | ₩79,679 | -0.10% | 13.2만 |
|---|
| 2025.11.04 | ₩80,013 | ₩80,107 | ₩79,933 | ₩79,946 | -0.08% | 12.2만 |
|---|
| 2025.11.03 | ₩79,679 | ₩79,799 | ₩79,626 | ₩79,666 | -0.02% | 28.5만 |
|---|
| 2025.10.31 | ₩79,693 | ₩79,813 | ₩79,666 | ₩79,693 | 0.00% | 10.8만 |
|---|
| 2025.10.30 | ₩79,626 | ₩79,759 | ₩79,572 | ₩79,733 | +0.13% | 24.5만 |
|---|
| 2025.10.29 | ₩80,828 | ₩80,895 | ₩80,280 | ₩80,414 | -0.51% | 12.9만 |
|---|
| 2025.10.28 | ₩80,628 | ₩80,881 | ₩80,628 | ₩80,748 | +0.15% | 19.8만 |
|---|
| 2025.10.27 | ₩80,307 | ₩80,401 | ₩80,214 | ₩80,374 | +0.08% | 18.8만 |
|---|
| 2025.10.24 | ₩80,401 | ₩80,507 | ₩80,334 | ₩80,414 | +0.02% | 9.1만 |
|---|
| 2025.10.23 | ₩80,548 | ₩80,561 | ₩80,401 | ₩80,548 | 0.00% | 11.8만 |
|---|
| 2025.10.22 | ₩80,815 | ₩81,068 | ₩80,815 | ₩80,828 | +0.02% | 13.6만 |
|---|
| 2025.10.21 | ₩80,948 | ₩81,122 | ₩80,855 | ₩80,908 | -0.05% | 11.1만 |
|---|
| 2025.10.20 | ₩81,536 | ₩81,643 | ₩81,456 | ₩81,523 | -0.02% | 15.8만 |
|---|
| 2025.10.17 | ₩81,817 | ₩81,830 | ₩81,576 | ₩81,683 | -0.16% | 14.6만 |
|---|
| 2025.10.16 | ₩81,255 | ₩81,763 | ₩81,242 | ₩81,656 | +0.49% | 19만 |
|---|
| 2025.10.15 | ₩81,068 | ₩81,336 | ₩81,002 | ₩81,215 | +0.18% | 8.6만 |
|---|
| 2025.10.14 | ₩80,881 | ₩81,042 | ₩80,828 | ₩81,002 | +0.15% | 9.1만 |
|---|
| 2025.10.13 | ₩80,735 | ₩80,788 | ₩80,601 | ₩80,681 | -0.07% | 17.2만 |
|---|
| 2025.10.10 | ₩80,534 | ₩81,095 | ₩80,494 | ₩81,055 | +0.65% | 15.9만 |
|---|