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 | ₩77,230 | ₩77,283 | ₩77,177 | ₩77,243 | +0.02% | 5.9만 |
| 2026.10.08 | ₩77,310 | ₩77,590 | ₩77,203 | ₩77,443 | +0.17% | 8.6만 |
| 2026.10.07 | ₩77,203 | ₩77,443 | ₩77,203 | ₩77,363 | +0.21% | 10.6만 |
| 2026.10.06 | ₩77,363 | ₩77,403 | ₩77,283 | ₩77,283 | -0.10% | 8만 |
| 2026.10.05 | ₩77,243 | ₩77,417 | ₩77,243 | ₩77,403 | +0.21% | 4.9만 |
| 2026.10.02 | ₩77,657 | ₩77,670 | ₩77,430 | ₩77,470 | -0.24% | 7.8만 |
| 2026.10.01 | ₩77,390 | ₩77,777 | ₩77,270 | ₩77,337 | -0.07% | 30만 |
| 2026.09.30 | ₩77,937 | ₩78,017 | ₩77,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,697 |
| -0.31% |
| 4.9만 |
| 2026.09.29 | ₩77,697 | ₩77,804 | ₩77,550 | ₩77,737 | +0.05% | 11.5만 |
|---|
| 2026.09.28 | ₩77,830 | ₩77,884 | ₩77,617 | ₩77,670 | -0.21% | 5.4만 |
|---|
| 2026.09.25 | ₩77,844 | ₩77,924 | ₩77,670 | ₩77,777 | -0.09% | 18.3만 |
|---|
| 2026.09.24 | ₩76,976 | ₩77,056 | ₩76,883 | ₩76,950 | -0.03% | 32.6만 |
|---|
| 2026.09.23 | ₩77,470 | ₩77,470 | ₩77,190 | ₩77,217 | -0.33% | 20.4만 |
|---|
| 2026.09.22 | ₩77,737 | ₩77,804 | ₩77,563 | ₩77,657 | -0.10% | 11.7만 |
|---|
| 2026.09.21 | ₩77,750 | ₩77,750 | ₩77,630 | ₩77,643 | -0.14% | 34.6만 |
|---|
| 2026.09.18 | ₩77,523 | ₩78,110 | ₩77,470 | ₩78,017 | +0.64% | 74.3만 |
|---|
| 2026.09.17 | ₩78,577 | ₩78,617 | ₩78,391 | ₩78,391 | -0.24% | 24만 |
|---|
| 2026.09.16 | ₩78,804 | ₩79,004 | ₩78,337 | ₩78,337 | -0.59% | 27.2만 |
|---|
| 2026.09.15 | ₩78,871 | ₩78,978 | ₩78,831 | ₩78,884 | +0.02% | 8.4만 |
|---|
| 2026.09.14 | ₩78,991 | ₩79,444 | ₩78,911 | ₩79,284 | +0.37% | 25.1만 |
|---|
| 2026.09.11 | ₩79,685 | ₩79,805 | ₩79,551 | ₩79,618 | -0.08% | 24.9만 |
|---|
| 2026.09.10 | ₩79,311 | ₩79,498 | ₩79,218 | ₩79,244 | -0.08% | 22.3만 |
|---|
| 2026.09.09 | ₩79,778 | ₩79,911 | ₩79,565 | ₩79,645 | -0.17% | 47.4만 |
|---|
| 2026.09.08 | ₩79,525 | ₩79,698 | ₩79,231 | ₩79,458 | -0.08% | 38.4만 |
|---|
| 2026.09.04 | ₩78,591 | ₩78,657 | ₩78,270 | ₩78,270 | -0.41% | 20.5만 |
|---|
| 2026.09.03 | ₩78,564 | ₩78,751 | ₩78,497 | ₩78,537 | -0.03% | 58.5만 |
|---|
| 2026.09.02 | ₩77,003 | ₩77,163 | ₩76,923 | ₩77,016 | +0.02% | 25.2만 |
|---|
| 2026.09.01 | ₩76,443 | ₩76,496 | ₩76,309 | ₩76,309 | -0.17% | 9.8만 |
|---|
| 2026.08.31 | ₩76,523 | ₩76,656 | ₩76,509 | ₩76,563 | +0.05% | 19.8만 |
|---|
| 2026.08.28 | ₩76,630 | ₩76,710 | ₩76,336 | ₩76,376 | -0.33% | 52.8만 |
|---|
| 2026.08.27 | ₩76,763 | ₩76,790 | ₩76,696 | ₩76,710 | -0.07% | 21.4만 |
|---|
| 2026.08.26 | ₩76,830 | ₩76,830 | ₩76,710 | ₩76,776 | -0.07% | 71.5만 |
|---|
| 2026.08.25 | ₩76,883 | ₩76,923 | ₩76,816 | ₩76,883 | 0.00% | 19.2만 |
|---|
| 2026.08.24 | ₩76,896 | ₩76,963 | ₩76,870 | ₩76,896 | 0.00% | 7.7만 |
|---|
| 2026.08.21 | ₩77,056 | ₩77,096 | ₩76,950 | ₩76,976 | -0.10% | 13만 |
|---|
| 2026.08.20 | ₩77,163 | ₩77,190 | ₩76,883 | ₩76,923 | -0.31% | 15.2만 |
|---|
| 2026.08.19 | ₩77,230 | ₩77,457 | ₩77,177 | ₩77,403 | +0.22% | 36.5만 |
|---|
| 2026.08.18 | ₩76,630 | ₩76,763 | ₩76,630 | ₩76,683 | +0.07% | 12.9만 |
|---|
| 2026.08.17 | ₩76,856 | ₩76,896 | ₩76,683 | ₩76,750 | -0.14% | 12.1만 |
|---|
| 2026.08.14 | ₩76,990 | ₩77,070 | ₩76,776 | ₩76,816 | -0.23% | 33.3만 |
|---|
| 2026.08.13 | ₩76,843 | ₩76,976 | ₩76,723 | ₩76,750 | -0.12% | 15.5만 |
|---|
| 2026.08.12 | ₩77,043 | ₩77,070 | ₩76,723 | ₩76,736 | -0.40% | 22.3만 |
|---|
| 2026.08.11 | ₩76,870 | ₩76,910 | ₩76,830 | ₩76,883 | +0.02% | 29.5만 |
|---|
| 2026.08.10 | ₩77,043 | ₩77,096 | ₩76,830 | ₩76,870 | -0.23% | 44.1만 |
|---|
| 2026.08.07 | ₩77,737 | ₩77,790 | ₩77,470 | ₩77,697 | -0.05% | 45.5만 |
|---|
| 2026.08.06 | ₩77,497 | ₩77,510 | ₩77,163 | ₩77,230 | -0.34% | 17.9만 |
|---|
| 2026.08.05 | ₩77,670 | ₩77,777 | ₩77,550 | ₩77,577 | -0.12% | 17.7만 |
|---|
| 2026.08.04 | ₩77,750 | ₩77,870 | ₩77,523 | ₩77,577 | -0.22% | 46.5만 |
|---|
| 2026.08.03 | ₩78,204 | ₩78,337 | ₩77,950 | ₩78,044 | -0.20% | 67.8만 |
|---|
| 2026.07.31 | ₩76,736 | ₩77,390 | ₩76,550 | ₩76,923 | +0.24% | 68.3만 |
|---|
| 2026.07.30 | ₩75,202 | ₩77,417 | ₩75,175 | ₩76,816 | +2.15% | 183.9만 |
|---|
| 2026.07.29 | ₩74,735 | ₩74,989 | ₩74,668 | ₩74,882 | +0.20% | 17.2만 |
|---|
| 2026.07.28 | ₩74,682 | ₩74,789 | ₩74,668 | ₩74,708 | +0.04% | 21.2만 |
|---|
| 2026.07.27 | ₩74,762 | ₩74,829 | ₩74,722 | ₩74,722 | -0.05% | 35.9만 |
|---|
| 2026.07.24 | ₩74,708 | ₩74,815 | ₩74,708 | ₩74,762 | +0.07% | 10.4만 |
|---|
| 2026.07.23 | ₩74,762 | ₩74,802 | ₩74,655 | ₩74,722 | -0.05% | 58.8만 |
|---|
| 2026.07.22 | ₩75,082 | ₩75,095 | ₩75,002 | ₩75,015 | -0.09% | 19.4만 |
|---|
| 2026.07.21 | ₩75,175 | ₩75,175 | ₩74,989 | ₩75,002 | -0.23% | 21.9만 |
|---|
| 2026.07.20 | ₩75,335 | ₩75,362 | ₩75,255 | ₩75,322 | -0.02% | 16.6만 |
|---|
| 2026.07.17 | ₩75,335 | ₩75,389 | ₩75,295 | ₩75,389 | +0.07% | 26.2만 |
|---|
| 2026.07.16 | ₩75,389 | ₩75,402 | ₩75,255 | ₩75,309 | -0.11% | 11.1만 |
|---|
| 2026.07.15 | ₩75,389 | ₩75,589 | ₩75,389 | ₩75,416 | +0.04% | 15.4만 |
|---|
| 2026.07.14 | ₩75,576 | ₩75,616 | ₩75,416 | ₩75,469 | -0.14% | 20.6만 |
|---|
| 2026.07.13 | ₩75,496 | ₩75,496 | ₩75,309 | ₩75,322 | -0.23% | 14.2만 |
|---|
| 2026.07.10 | ₩75,642 | ₩75,869 | ₩75,616 | ₩75,696 | +0.07% | 19.7만 |
|---|
| 2026.07.09 | ₩75,335 | ₩75,416 | ₩75,335 | ₩75,349 | +0.02% | 5.3만 |
|---|
| 2026.07.08 | ₩75,309 | ₩75,349 | ₩75,229 | ₩75,322 | +0.02% | 8.2만 |
|---|
| 2026.07.07 | ₩75,562 | ₩75,616 | ₩75,482 | ₩75,549 | -0.02% | 9.4만 |
|---|
| 2026.07.06 | ₩75,376 | ₩75,522 | ₩75,349 | ₩75,496 | +0.16% | 15.4만 |
|---|
| 2026.07.02 | ₩75,963 | ₩76,123 | ₩75,936 | ₩75,976 | +0.02% | 22.2만 |
|---|
| 2026.07.01 | ₩75,255 | ₩75,416 | ₩75,255 | ₩75,282 | +0.04% | 17.8만 |
|---|
| 2026.06.30 | ₩75,402 | ₩75,416 | ₩75,242 | ₩75,295 | -0.14% | 17.6만 |
|---|
| 2026.06.29 | ₩75,602 | ₩75,616 | ₩75,562 | ₩75,589 | -0.02% | 12.4만 |
|---|
| 2026.06.26 | ₩75,722 | ₩75,749 | ₩75,642 | ₩75,656 | -0.09% | 9.5만 |
|---|
| 2026.06.25 | ₩75,656 | ₩75,722 | ₩75,616 | ₩75,629 | -0.04% | 7.8만 |
|---|
| 2026.06.24 | ₩75,696 | ₩75,696 | ₩75,629 | ₩75,642 | -0.07% | 10.9만 |
|---|
| 2026.06.23 | ₩75,776 | ₩75,802 | ₩75,736 | ₩75,776 | 0.00% | 16.8만 |
|---|
| 2026.06.22 | ₩75,656 | ₩75,963 | ₩75,589 | ₩75,762 | +0.14% | 24.4만 |
|---|
| 2026.06.18 | ₩76,083 | ₩76,123 | ₩75,642 | ₩75,842 | -0.32% | 60.5만 |
|---|
| 2026.06.17 | ₩76,363 | ₩76,403 | ₩76,109 | ₩76,163 | -0.26% | 18.1만 |
|---|
| 2026.06.16 | ₩76,323 | ₩76,336 | ₩76,283 | ₩76,296 | -0.03% | 12.7만 |
|---|
| 2026.06.15 | ₩76,443 | ₩76,483 | ₩76,336 | ₩76,363 | -0.10% | 13만 |
|---|
| 2026.06.12 | ₩76,429 | ₩76,429 | ₩76,323 | ₩76,389 | -0.05% | 15.8만 |
|---|
| 2026.06.11 | ₩76,229 | ₩76,696 | ₩76,216 | ₩76,616 | +0.51% | 23.7만 |
|---|
| 2026.06.10 | ₩76,309 | ₩76,363 | ₩76,269 | ₩76,269 | -0.05% | 11.5만 |
|---|
| 2026.06.09 | ₩76,416 | ₩76,456 | ₩76,323 | ₩76,349 | -0.09% | 11.1만 |
|---|
| 2026.06.08 | ₩76,550 | ₩76,563 | ₩76,403 | ₩76,416 | -0.17% | 19.8만 |
|---|
| 2026.06.05 | ₩76,469 | ₩76,550 | ₩76,376 | ₩76,456 | -0.02% | 13.6만 |
|---|
| 2026.06.04 | ₩76,576 | ₩76,603 | ₩76,496 | ₩76,509 | -0.09% | 7.4만 |
|---|
| 2026.06.03 | ₩76,563 | ₩76,590 | ₩76,496 | ₩76,496 | -0.09% | 18.5만 |
|---|
| 2026.06.02 | ₩76,616 | ₩76,656 | ₩76,563 | ₩76,616 | 0.00% | 18.1만 |
|---|
| 2026.06.01 | ₩76,710 | ₩76,750 | ₩76,656 | ₩76,723 | +0.02% | 24.2만 |
|---|
| 2026.05.29 | ₩76,870 | ₩76,976 | ₩76,856 | ₩76,870 | 0.00% | 13만 |
|---|
| 2026.05.28 | ₩76,803 | ₩76,950 | ₩76,790 | ₩76,910 | +0.14% | 11만 |
|---|
| 2026.05.27 | ₩76,816 | ₩76,870 | ₩76,750 | ₩76,763 | -0.07% | 10.7만 |
|---|
| 2026.05.26 | ₩76,883 | ₩76,923 | ₩76,856 | ₩76,883 | 0.00% | 6.9만 |
|---|
| 2026.05.22 | ₩77,030 | ₩77,030 | ₩76,936 | ₩76,976 | -0.07% | 6.7만 |
|---|
| 2026.05.21 | ₩76,883 | ₩77,110 | ₩76,816 | ₩77,070 | +0.24% | 9.2만 |
|---|
| 2026.05.20 | ₩76,990 | ₩77,243 | ₩76,950 | ₩77,083 | +0.12% | 8.8만 |
|---|
| 2026.05.19 | ₩76,976 | ₩77,150 | ₩76,936 | ₩77,003 | +0.03% | 21만 |
|---|
| 2026.05.18 | ₩77,163 | ₩77,230 | ₩77,016 | ₩77,110 | -0.07% | 18.8만 |
|---|
| 2026.05.15 | ₩77,230 | ₩77,283 | ₩77,177 | ₩77,177 | -0.07% | 31.8만 |
|---|
| 2026.05.14 | ₩77,563 | ₩77,817 | ₩77,350 | ₩77,377 | -0.24% | 30.8만 |
|---|
| 2026.05.13 | ₩77,590 | ₩77,670 | ₩77,550 | ₩77,603 | +0.02% | 16.8만 |
|---|
| 2026.05.12 | ₩77,737 | ₩77,777 | ₩77,643 | ₩77,737 | 0.00% | 15.3만 |
|---|
| 2026.05.11 | ₩78,044 | ₩78,057 | ₩77,910 | ₩77,937 | -0.14% | 13.2만 |
|---|
| 2026.05.08 | ₩78,257 | ₩78,324 | ₩78,177 | ₩78,177 | -0.10% | 14.3만 |
|---|
| 2026.05.07 | ₩78,324 | ₩78,431 | ₩78,097 | ₩78,124 | -0.26% | 17.6만 |
|---|
| 2026.05.06 | ₩78,431 | ₩78,484 | ₩78,284 | ₩78,297 | -0.17% | 43.1만 |
|---|
| 2026.05.05 | ₩77,683 | ₩77,697 | ₩77,550 | ₩77,630 | -0.07% | 31.1만 |
|---|
| 2026.05.04 | ₩77,950 | ₩78,190 | ₩77,857 | ₩77,964 | +0.02% | 48.1만 |
|---|
| 2026.05.01 | ₩78,257 | ₩78,337 | ₩77,964 | ₩77,964 | -0.38% | 21.1만 |
|---|
| 2026.04.30 | ₩78,177 | ₩78,377 | ₩78,017 | ₩78,217 | +0.05% | 83.2만 |
|---|
| 2026.04.29 | ₩76,523 | ₩76,536 | ₩76,349 | ₩76,389 | -0.17% | 35.3만 |
|---|
| 2026.04.28 | ₩76,776 | ₩76,790 | ₩76,670 | ₩76,710 | -0.09% | 15.9만 |
|---|
| 2026.04.27 | ₩76,936 | ₩76,976 | ₩76,803 | ₩76,816 | -0.16% | 9.7만 |
|---|
| 2026.04.24 | ₩76,710 | ₩76,856 | ₩76,710 | ₩76,803 | +0.12% | 17.1만 |
|---|
| 2026.04.23 | ₩76,723 | ₩76,856 | ₩76,616 | ₩76,683 | -0.05% | 8.9만 |
|---|
| 2026.04.22 | ₩76,910 | ₩76,963 | ₩76,763 | ₩76,776 | -0.17% | 14만 |
|---|
| 2026.04.21 | ₩77,016 | ₩77,016 | ₩76,696 | ₩76,710 | -0.40% | 11.2만 |
|---|
| 2026.04.20 | ₩77,217 | ₩77,230 | ₩77,056 | ₩77,083 | -0.17% | 15.8만 |
|---|
| 2026.04.17 | ₩77,243 | ₩77,697 | ₩77,203 | ₩77,230 | -0.02% | 49.8만 |
|---|
| 2026.04.16 | ₩77,043 | ₩77,043 | ₩76,856 | ₩76,950 | -0.12% | 15.3만 |
|---|
| 2026.04.15 | ₩77,056 | ₩77,150 | ₩76,963 | ₩77,016 | -0.05% | 24.5만 |
|---|
| 2026.04.14 | ₩77,083 | ₩77,230 | ₩77,070 | ₩77,096 | +0.02% | 36.1만 |
|---|
| 2026.04.13 | ₩76,643 | ₩76,883 | ₩76,643 | ₩76,830 | +0.24% | 18.9만 |
|---|
| 2026.04.10 | ₩76,976 | ₩77,016 | ₩76,870 | ₩76,896 | -0.10% | 6.5만 |
|---|
| 2026.04.09 | ₩77,056 | ₩77,217 | ₩76,910 | ₩76,976 | -0.10% | 7.4만 |
|---|
| 2026.04.08 | ₩77,483 | ₩77,523 | ₩77,163 | ₩77,243 | -0.31% | 13.3만 |
|---|
| 2026.04.07 | ₩76,643 | ₩76,803 | ₩76,563 | ₩76,776 | +0.17% | 14.1만 |
|---|
| 2026.04.06 | ₩76,816 | ₩76,870 | ₩76,670 | ₩76,750 | -0.09% | 7.3만 |
|---|
| 2026.04.02 | ₩76,776 | ₩76,936 | ₩76,736 | ₩76,763 | -0.02% | 12.9만 |
|---|
| 2026.04.01 | ₩77,297 | ₩77,323 | ₩77,083 | ₩77,110 | -0.24% | 8.9만 |
|---|
| 2026.03.31 | ₩76,923 | ₩77,217 | ₩76,896 | ₩77,217 | +0.38% | 10.1만 |
|---|
| 2026.03.30 | ₩76,856 | ₩76,883 | ₩76,710 | ₩76,723 | -0.17% | 8.9만 |
|---|
| 2026.03.27 | ₩76,590 | ₩76,696 | ₩76,376 | ₩76,523 | -0.09% | 17.5만 |
|---|
| 2026.03.26 | ₩76,803 | ₩76,816 | ₩76,616 | ₩76,616 | -0.24% | 21.1만 |
|---|
| 2026.03.25 | ₩77,030 | ₩77,056 | ₩76,803 | ₩76,856 | -0.23% | 40.8만 |
|---|
| 2026.03.24 | ₩77,083 | ₩77,230 | ₩76,963 | ₩77,083 | 0.00% | 9.9만 |
|---|
| 2026.03.23 | ₩77,230 | ₩77,510 | ₩77,110 | ₩77,323 | +0.12% | 20.5만 |
|---|
| 2026.03.20 | ₩77,177 | ₩77,177 | ₩76,870 | ₩76,923 | -0.33% | 16.5만 |
|---|
| 2026.03.19 | ₩77,150 | ₩77,764 | ₩77,150 | ₩77,723 | +0.74% | 25.4만 |
|---|
| 2026.03.18 | ₩76,843 | ₩76,896 | ₩76,643 | ₩76,656 | -0.24% | 16.4만 |
|---|
| 2026.03.17 | ₩77,110 | ₩77,190 | ₩77,030 | ₩77,030 | -0.10% | 8.9만 |
|---|
| 2026.03.16 | ₩76,990 | ₩77,137 | ₩76,910 | ₩77,030 | +0.05% | 8.7만 |
|---|
| 2026.03.13 | ₩76,950 | ₩77,070 | ₩76,736 | ₩76,763 | -0.24% | 21.3만 |
|---|
| 2026.03.12 | ₩77,056 | ₩77,110 | ₩76,870 | ₩76,883 | -0.23% | 16.3만 |
|---|
| 2026.03.11 | ₩77,337 | ₩77,403 | ₩77,083 | ₩77,083 | -0.33% | 13.8만 |
|---|
| 2026.03.10 | ₩77,737 | ₩77,884 | ₩77,523 | ₩77,577 | -0.21% | 12.5만 |
|---|
| 2026.03.09 | ₩77,377 | ₩77,737 | ₩77,310 | ₩77,630 | +0.33% | 19.3만 |
|---|
| 2026.03.06 | ₩77,603 | ₩77,830 | ₩77,590 | ₩77,630 | +0.03% | 15.8만 |
|---|
| 2026.03.05 | ₩77,697 | ₩77,844 | ₩77,630 | ₩77,777 | +0.10% | 15.5만 |
|---|
| 2026.03.04 | ₩77,897 | ₩78,124 | ₩77,884 | ₩78,030 | +0.17% | 12.2만 |
|---|
| 2026.03.03 | ₩77,603 | ₩77,817 | ₩77,603 | ₩77,737 | +0.17% | 21.6만 |
|---|
| 2026.03.02 | ₩77,804 | ₩78,030 | ₩77,710 | ₩77,910 | +0.14% | 14.6만 |
|---|
| 2026.02.27 | ₩78,524 | ₩78,644 | ₩78,484 | ₩78,484 | -0.05% | 8.7만 |
|---|
| 2026.02.26 | ₩78,497 | ₩78,644 | ₩78,364 | ₩78,524 | +0.03% | 9.8만 |
|---|
| 2026.02.25 | ₩78,257 | ₩78,457 | ₩78,257 | ₩78,391 | +0.17% | 15.8만 |
|---|
| 2026.02.24 | ₩78,551 | ₩78,777 | ₩78,537 | ₩78,684 | +0.17% | 11.6만 |
|---|
| 2026.02.23 | ₩79,218 | ₩79,498 | ₩79,191 | ₩79,258 | +0.05% | 10.3만 |
|---|
| 2026.02.20 | ₩78,884 | ₩79,218 | ₩78,831 | ₩79,084 | +0.25% | 21.6만 |
|---|
| 2026.02.19 | ₩78,911 | ₩79,164 | ₩78,911 | ₩79,031 | +0.15% | 22.2만 |
|---|
| 2026.02.18 | ₩79,484 | ₩79,511 | ₩79,178 | ₩79,218 | -0.34% | 18.6만 |
|---|
| 2026.02.17 | ₩79,951 | ₩80,018 | ₩79,685 | ₩80,018 | +0.08% | 15.8만 |
|---|
| 2026.02.13 | ₩80,232 | ₩80,338 | ₩80,045 | ₩80,298 | +0.08% | 22.9만 |
|---|
| 2026.02.12 | ₩80,085 | ₩80,432 | ₩80,071 | ₩80,325 | +0.30% | 35.6만 |
|---|
| 2026.02.11 | ₩79,685 | ₩80,365 | ₩79,685 | ₩80,058 | +0.47% | 26.6만 |
|---|
| 2026.02.10 | ₩79,431 | ₩79,591 | ₩79,364 | ₩79,471 | +0.05% | 48.1만 |
|---|
| 2026.02.09 | ₩78,777 | ₩78,804 | ₩78,524 | ₩78,657 | -0.15% | 21.8만 |
|---|
| 2026.02.06 | ₩78,164 | ₩78,204 | ₩78,030 | ₩78,044 | -0.15% | 10.9만 |
|---|
| 2026.02.05 | ₩78,164 | ₩78,337 | ₩78,030 | ₩78,030 | -0.17% | 42.9만 |
|---|
| 2026.02.04 | ₩78,297 | ₩78,431 | ₩78,124 | ₩78,164 | -0.17% | 19.3만 |
|---|
| 2026.02.03 | ₩78,617 | ₩78,844 | ₩78,604 | ₩78,791 | +0.22% | 14.4만 |
|---|
| 2026.02.02 | ₩78,951 | ₩78,991 | ₩78,737 | ₩78,817 | -0.17% | 24.6만 |
|---|
| 2026.01.30 | ₩79,458 | ₩79,551 | ₩79,258 | ₩79,271 | -0.24% | 47.8만 |
|---|
| 2026.01.29 | ₩80,005 | ₩80,298 | ₩79,885 | ₩80,085 | +0.10% | 22.7만 |
|---|
| 2026.01.28 | ₩80,312 | ₩80,325 | ₩79,685 | ₩79,978 | -0.42% | 85.3만 |
|---|
| 2026.01.27 | ₩80,085 | ₩80,645 | ₩79,978 | ₩80,525 | +0.55% | 41만 |
|---|
| 2026.01.26 | ₩79,711 | ₩79,831 | ₩79,538 | ₩79,631 | -0.10% | 47.5만 |
|---|
| 2026.01.23 | ₩77,483 | ₩78,764 | ₩77,470 | ₩78,737 | +1.62% | 52.3만 |
|---|
| 2026.01.22 | ₩77,297 | ₩77,497 | ₩77,297 | ₩77,390 | +0.12% | 12.9만 |
|---|
| 2026.01.21 | ₩77,577 | ₩77,630 | ₩77,377 | ₩77,470 | -0.14% | 14.9만 |
|---|
| 2026.01.20 | ₩77,750 | ₩77,750 | ₩77,497 | ₩77,563 | -0.24% | 24.4만 |
|---|
| 2026.01.16 | ₩77,577 | ₩77,710 | ₩77,523 | ₩77,617 | +0.05% | 16.8만 |
|---|
| 2026.01.15 | ₩77,283 | ₩77,417 | ₩77,190 | ₩77,323 | +0.05% | 9.5만 |
|---|
| 2026.01.14 | ₩77,497 | ₩77,563 | ₩77,337 | ₩77,350 | -0.19% | 35.6만 |
|---|
| 2026.01.13 | ₩77,217 | ₩77,217 | ₩77,030 | ₩77,056 | -0.21% | 18.8만 |
|---|
| 2026.01.12 | ₩77,630 | ₩77,670 | ₩77,510 | ₩77,523 | -0.14% | 9.9만 |
|---|
| 2026.01.09 | ₩77,657 | ₩77,683 | ₩77,523 | ₩77,683 | +0.03% | 15.7만 |
|---|
| 2026.01.08 | ₩78,057 | ₩78,164 | ₩78,044 | ₩78,070 | +0.02% | 7.8만 |
|---|
| 2026.01.07 | ₩78,310 | ₩78,391 | ₩78,177 | ₩78,177 | -0.17% | 6.5만 |
|---|
| 2026.01.06 | ₩78,417 | ₩78,444 | ₩78,217 | ₩78,244 | -0.22% | 17.4만 |
|---|
| 2026.01.05 | ₩78,190 | ₩78,537 | ₩78,177 | ₩78,417 | +0.29% | 11.3만 |
|---|
| 2026.01.02 | ₩78,204 | ₩78,297 | ₩78,110 | ₩78,164 | -0.05% | 12.4만 |
|---|
| 2025.12.31 | ₩78,097 | ₩78,270 | ₩78,070 | ₩78,270 | +0.22% | 15.2만 |
|---|
| 2025.12.30 | ₩78,417 | ₩78,444 | ₩78,284 | ₩78,310 | -0.14% | 26.5만 |
|---|
| 2025.12.29 | ₩78,524 | ₩78,551 | ₩77,977 | ₩78,030 | -0.63% | 38.4만 |
|---|
| 2025.12.26 | ₩78,591 | ₩78,591 | ₩78,270 | ₩78,364 | -0.29% | 16.4만 |
|---|
| 2025.12.24 | ₩78,697 | ₩78,804 | ₩78,644 | ₩78,684 | -0.02% | 7.1만 |
|---|
| 2025.12.23 | ₩78,404 | ₩78,551 | ₩78,391 | ₩78,484 | +0.10% | 14.2만 |
|---|
| 2025.12.22 | ₩78,190 | ₩78,297 | ₩78,084 | ₩78,137 | -0.07% | 25.3만 |
|---|
| 2025.12.19 | ₩78,110 | ₩78,110 | ₩77,777 | ₩77,777 | -0.43% | 39.7만 |
|---|
| 2025.12.18 | ₩78,951 | ₩79,018 | ₩78,804 | ₩78,844 | -0.14% | 13만 |
|---|
| 2025.12.17 | ₩78,897 | ₩78,978 | ₩78,777 | ₩78,791 | -0.14% | 22.7만 |
|---|
| 2025.12.16 | ₩79,244 | ₩79,418 | ₩79,218 | ₩79,298 | +0.07% | 26.8만 |
|---|
| 2025.12.15 | ₩79,098 | ₩79,231 | ₩78,964 | ₩79,044 | -0.07% | 30.2만 |
|---|
| 2025.12.12 | ₩78,671 | ₩78,791 | ₩78,617 | ₩78,684 | +0.02% | 10.5만 |
|---|
| 2025.12.11 | ₩79,178 | ₩79,178 | ₩78,804 | ₩78,844 | -0.42% | 27.4만 |
|---|
| 2025.12.10 | ₩78,324 | ₩78,764 | ₩78,324 | ₩78,737 | +0.53% | 30만 |
|---|
| 2025.12.09 | ₩78,497 | ₩78,497 | ₩78,177 | ₩78,204 | -0.37% | 18.6만 |
|---|
| 2025.12.08 | ₩78,964 | ₩78,964 | ₩78,671 | ₩78,697 | -0.34% | 21.4만 |
|---|
| 2025.12.05 | ₩79,138 | ₩79,138 | ₩78,938 | ₩79,044 | -0.12% | 11.5만 |
|---|
| 2025.12.04 | ₩79,378 | ₩79,378 | ₩79,111 | ₩79,111 | -0.34% | 13.9만 |
|---|
| 2025.12.03 | ₩78,951 | ₩79,178 | ₩78,884 | ₩79,098 | +0.19% | 20.8만 |
|---|
| 2025.12.02 | ₩78,697 | ₩78,777 | ₩78,577 | ₩78,737 | +0.05% | 10.1만 |
|---|
| 2025.12.01 | ₩79,178 | ₩79,244 | ₩78,924 | ₩78,978 | -0.25% | 22.9만 |
|---|
| 2025.11.28 | ₩78,524 | ₩78,671 | ₩78,471 | ₩78,604 | +0.10% | 19.3만 |
|---|
| 2025.11.26 | ₩78,297 | ₩78,484 | ₩78,297 | ₩78,444 | +0.19% | 13.7만 |
|---|
| 2025.11.25 | ₩78,524 | ₩78,711 | ₩78,471 | ₩78,591 | +0.08% | 9.5만 |
|---|
| 2025.11.24 | ₩78,124 | ₩78,270 | ₩78,070 | ₩78,257 | +0.17% | 10.5만 |
|---|
| 2025.11.21 | ₩78,244 | ₩78,511 | ₩78,177 | ₩78,417 | +0.22% | 17.5만 |
|---|
| 2025.11.20 | ₩77,844 | ₩77,990 | ₩77,683 | ₩77,817 | -0.03% | 15만 |
|---|
| 2025.11.19 | ₩78,484 | ₩78,497 | ₩78,124 | ₩78,190 | -0.37% | 18.4만 |
|---|
| 2025.11.18 | ₩78,978 | ₩79,124 | ₩78,791 | ₩78,911 | -0.08% | 11.5만 |
|---|
| 2025.11.17 | ₩79,178 | ₩79,204 | ₩78,991 | ₩79,031 | -0.19% | 16만 |
|---|
| 2025.11.14 | ₩79,591 | ₩79,618 | ₩79,271 | ₩79,418 | -0.22% | 8.4만 |
|---|
| 2025.11.13 | ₩79,311 | ₩79,578 | ₩79,311 | ₩79,378 | +0.08% | 7.9만 |
|---|
| 2025.11.12 | ₩79,164 | ₩79,391 | ₩79,138 | ₩79,258 | +0.12% | 17.9만 |
|---|
| 2025.11.11 | ₩79,738 | ₩79,778 | ₩79,605 | ₩79,618 | -0.15% | 6.8만 |
|---|
| 2025.11.10 | ₩79,658 | ₩79,725 | ₩79,618 | ₩79,685 | +0.03% | 9.2만 |
|---|
| 2025.11.07 | ₩79,938 | ₩80,178 | ₩79,898 | ₩79,965 | +0.03% | 8.1만 |
|---|
| 2025.11.06 | ₩79,925 | ₩80,285 | ₩79,885 | ₩80,192 | +0.33% | 16.5만 |
|---|
| 2025.11.05 | ₩79,658 | ₩79,725 | ₩79,498 | ₩79,578 | -0.10% | 13.2만 |
|---|
| 2025.11.04 | ₩79,911 | ₩80,005 | ₩79,831 | ₩79,845 | -0.08% | 12.2만 |
|---|
| 2025.11.03 | ₩79,578 | ₩79,698 | ₩79,525 | ₩79,565 | -0.02% | 28.5만 |
|---|
| 2025.10.31 | ₩79,591 | ₩79,711 | ₩79,565 | ₩79,591 | 0.00% | 10.8만 |
|---|
| 2025.10.30 | ₩79,525 | ₩79,658 | ₩79,471 | ₩79,631 | +0.13% | 24.5만 |
|---|
| 2025.10.29 | ₩80,725 | ₩80,792 | ₩80,178 | ₩80,312 | -0.51% | 12.9만 |
|---|
| 2025.10.28 | ₩80,525 | ₩80,779 | ₩80,525 | ₩80,645 | +0.15% | 19.8만 |
|---|
| 2025.10.27 | ₩80,205 | ₩80,298 | ₩80,112 | ₩80,272 | +0.08% | 18.8만 |
|---|
| 2025.10.24 | ₩80,298 | ₩80,405 | ₩80,232 | ₩80,312 | +0.02% | 9.1만 |
|---|
| 2025.10.23 | ₩80,445 | ₩80,458 | ₩80,298 | ₩80,445 | 0.00% | 11.8만 |
|---|
| 2025.10.22 | ₩80,712 | ₩80,965 | ₩80,712 | ₩80,725 | +0.02% | 13.6만 |
|---|
| 2025.10.21 | ₩80,845 | ₩81,019 | ₩80,752 | ₩80,805 | -0.05% | 11.1만 |
|---|
| 2025.10.20 | ₩81,432 | ₩81,539 | ₩81,352 | ₩81,419 | -0.02% | 15.8만 |
|---|
| 2025.10.17 | ₩81,712 | ₩81,726 | ₩81,472 | ₩81,579 | -0.16% | 14.6만 |
|---|
| 2025.10.16 | ₩81,152 | ₩81,659 | ₩81,139 | ₩81,552 | +0.49% | 19만 |
|---|
| 2025.10.15 | ₩80,965 | ₩81,232 | ₩80,899 | ₩81,112 | +0.18% | 8.6만 |
|---|
| 2025.10.14 | ₩80,779 | ₩80,939 | ₩80,725 | ₩80,899 | +0.15% | 9.1만 |
|---|
| 2025.10.13 | ₩80,632 | ₩80,685 | ₩80,498 | ₩80,578 | -0.07% | 17.2만 |
|---|
| 2025.10.10 | ₩80,432 | ₩80,992 | ₩80,392 | ₩80,952 | +0.65% | 15.9만 |
|---|