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 | ₩77,321 | ₩77,374 | ₩77,267 | ₩77,334 | +0.02% | 5.9만 |
| 2026.10.08 | ₩77,401 | ₩77,681 | ₩77,294 | ₩77,534 | +0.17% | 8.6만 |
| 2026.10.07 | ₩77,294 | ₩77,534 | ₩77,294 | ₩77,454 | +0.21% | 10.6만 |
| 2026.10.06 | ₩77,454 | ₩77,494 | ₩77,374 | ₩77,374 | -0.10% | 8만 |
| 2026.10.05 | ₩77,334 | ₩77,508 | ₩77,334 | ₩77,494 | +0.21% | 4.9만 |
| 2026.10.02 | ₩77,748 | ₩77,762 | ₩77,521 | ₩77,561 | -0.24% | 7.8만 |
| 2026.10.01 | ₩77,481 | ₩77,868 | ₩77,361 | ₩77,428 | -0.07% | 30만 |
| 2026.09.30 | ₩78,029 | ₩78,109 | ₩77,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,788 |
| -0.31% |
| 4.9만 |
| 2026.09.29 | ₩77,788 | ₩77,895 | ₩77,641 | ₩77,828 | +0.05% | 11.5만 |
|---|
| 2026.09.28 | ₩77,922 | ₩77,975 | ₩77,708 | ₩77,762 | -0.21% | 5.4만 |
|---|
| 2026.09.25 | ₩77,935 | ₩78,015 | ₩77,762 | ₩77,868 | -0.09% | 18.3만 |
|---|
| 2026.09.24 | ₩77,067 | ₩77,147 | ₩76,974 | ₩77,040 | -0.03% | 32.6만 |
|---|
| 2026.09.23 | ₩77,561 | ₩77,561 | ₩77,281 | ₩77,307 | -0.33% | 20.4만 |
|---|
| 2026.09.22 | ₩77,828 | ₩77,895 | ₩77,655 | ₩77,748 | -0.10% | 11.7만 |
|---|
| 2026.09.21 | ₩77,842 | ₩77,842 | ₩77,721 | ₩77,735 | -0.14% | 34.6만 |
|---|
| 2026.09.18 | ₩77,615 | ₩78,202 | ₩77,561 | ₩78,109 | +0.64% | 74.3만 |
|---|
| 2026.09.17 | ₩78,670 | ₩78,710 | ₩78,483 | ₩78,483 | -0.24% | 24만 |
|---|
| 2026.09.16 | ₩78,897 | ₩79,097 | ₩78,429 | ₩78,429 | -0.59% | 27.2만 |
|---|
| 2026.09.15 | ₩78,964 | ₩79,070 | ₩78,924 | ₩78,977 | +0.02% | 8.4만 |
|---|
| 2026.09.14 | ₩79,084 | ₩79,538 | ₩79,004 | ₩79,378 | +0.37% | 25.1만 |
|---|
| 2026.09.11 | ₩79,778 | ₩79,899 | ₩79,645 | ₩79,712 | -0.08% | 24.9만 |
|---|
| 2026.09.10 | ₩79,404 | ₩79,591 | ₩79,311 | ₩79,338 | -0.08% | 22.3만 |
|---|
| 2026.09.09 | ₩79,872 | ₩80,005 | ₩79,658 | ₩79,738 | -0.17% | 47.4만 |
|---|
| 2026.09.08 | ₩79,618 | ₩79,792 | ₩79,324 | ₩79,551 | -0.08% | 38.4만 |
|---|
| 2026.09.04 | ₩78,683 | ₩78,750 | ₩78,363 | ₩78,363 | -0.41% | 20.5만 |
|---|
| 2026.09.03 | ₩78,656 | ₩78,843 | ₩78,590 | ₩78,630 | -0.03% | 58.5만 |
|---|
| 2026.09.02 | ₩77,094 | ₩77,254 | ₩77,014 | ₩77,107 | +0.02% | 25.2만 |
|---|
| 2026.09.01 | ₩76,533 | ₩76,586 | ₩76,399 | ₩76,399 | -0.17% | 9.8만 |
|---|
| 2026.08.31 | ₩76,613 | ₩76,746 | ₩76,600 | ₩76,653 | +0.05% | 19.8만 |
|---|
| 2026.08.28 | ₩76,720 | ₩76,800 | ₩76,426 | ₩76,466 | -0.33% | 52.8만 |
|---|
| 2026.08.27 | ₩76,853 | ₩76,880 | ₩76,787 | ₩76,800 | -0.07% | 21.4만 |
|---|
| 2026.08.26 | ₩76,920 | ₩76,920 | ₩76,800 | ₩76,867 | -0.07% | 71.5만 |
|---|
| 2026.08.25 | ₩76,974 | ₩77,014 | ₩76,907 | ₩76,974 | 0.00% | 19.2만 |
|---|
| 2026.08.24 | ₩76,987 | ₩77,054 | ₩76,960 | ₩76,987 | 0.00% | 7.7만 |
|---|
| 2026.08.21 | ₩77,147 | ₩77,187 | ₩77,040 | ₩77,067 | -0.10% | 13만 |
|---|
| 2026.08.20 | ₩77,254 | ₩77,281 | ₩76,974 | ₩77,014 | -0.31% | 15.2만 |
|---|
| 2026.08.19 | ₩77,321 | ₩77,548 | ₩77,267 | ₩77,494 | +0.22% | 36.5만 |
|---|
| 2026.08.18 | ₩76,720 | ₩76,853 | ₩76,720 | ₩76,773 | +0.07% | 12.9만 |
|---|
| 2026.08.17 | ₩76,947 | ₩76,987 | ₩76,773 | ₩76,840 | -0.14% | 12.1만 |
|---|
| 2026.08.14 | ₩77,080 | ₩77,161 | ₩76,867 | ₩76,907 | -0.23% | 33.3만 |
|---|
| 2026.08.13 | ₩76,933 | ₩77,067 | ₩76,813 | ₩76,840 | -0.12% | 15.5만 |
|---|
| 2026.08.12 | ₩77,134 | ₩77,161 | ₩76,813 | ₩76,827 | -0.40% | 22.3만 |
|---|
| 2026.08.11 | ₩76,960 | ₩77,000 | ₩76,920 | ₩76,974 | +0.02% | 29.5만 |
|---|
| 2026.08.10 | ₩77,134 | ₩77,187 | ₩76,920 | ₩76,960 | -0.23% | 44.1만 |
|---|
| 2026.08.07 | ₩77,828 | ₩77,882 | ₩77,561 | ₩77,788 | -0.05% | 45.5만 |
|---|
| 2026.08.06 | ₩77,588 | ₩77,601 | ₩77,254 | ₩77,321 | -0.34% | 17.9만 |
|---|
| 2026.08.05 | ₩77,762 | ₩77,868 | ₩77,641 | ₩77,668 | -0.12% | 17.7만 |
|---|
| 2026.08.04 | ₩77,842 | ₩77,962 | ₩77,615 | ₩77,668 | -0.22% | 46.5만 |
|---|
| 2026.08.03 | ₩78,296 | ₩78,429 | ₩78,042 | ₩78,136 | -0.20% | 67.8만 |
|---|
| 2026.07.31 | ₩76,827 | ₩77,481 | ₩76,640 | ₩77,014 | +0.24% | 68.3만 |
|---|
| 2026.07.30 | ₩75,291 | ₩77,508 | ₩75,264 | ₩76,907 | +2.15% | 183.9만 |
|---|
| 2026.07.29 | ₩74,823 | ₩75,077 | ₩74,756 | ₩74,970 | +0.20% | 17.2만 |
|---|
| 2026.07.28 | ₩74,770 | ₩74,877 | ₩74,756 | ₩74,796 | +0.04% | 21.2만 |
|---|
| 2026.07.27 | ₩74,850 | ₩74,917 | ₩74,810 | ₩74,810 | -0.05% | 35.9만 |
|---|
| 2026.07.24 | ₩74,796 | ₩74,903 | ₩74,796 | ₩74,850 | +0.07% | 10.4만 |
|---|
| 2026.07.23 | ₩74,850 | ₩74,890 | ₩74,743 | ₩74,810 | -0.05% | 58.8만 |
|---|
| 2026.07.22 | ₩75,170 | ₩75,184 | ₩75,090 | ₩75,104 | -0.09% | 19.4만 |
|---|
| 2026.07.21 | ₩75,264 | ₩75,264 | ₩75,077 | ₩75,090 | -0.23% | 21.9만 |
|---|
| 2026.07.20 | ₩75,424 | ₩75,451 | ₩75,344 | ₩75,411 | -0.02% | 16.6만 |
|---|
| 2026.07.17 | ₩75,424 | ₩75,478 | ₩75,384 | ₩75,478 | +0.07% | 26.2만 |
|---|
| 2026.07.16 | ₩75,478 | ₩75,491 | ₩75,344 | ₩75,397 | -0.11% | 11.1만 |
|---|
| 2026.07.15 | ₩75,478 | ₩75,678 | ₩75,478 | ₩75,504 | +0.04% | 15.4만 |
|---|
| 2026.07.14 | ₩75,665 | ₩75,705 | ₩75,504 | ₩75,558 | -0.14% | 20.6만 |
|---|
| 2026.07.13 | ₩75,584 | ₩75,584 | ₩75,397 | ₩75,411 | -0.23% | 14.2만 |
|---|
| 2026.07.10 | ₩75,731 | ₩75,958 | ₩75,705 | ₩75,785 | +0.07% | 19.7만 |
|---|
| 2026.07.09 | ₩75,424 | ₩75,504 | ₩75,424 | ₩75,438 | +0.02% | 5.3만 |
|---|
| 2026.07.08 | ₩75,397 | ₩75,438 | ₩75,317 | ₩75,411 | +0.02% | 8.2만 |
|---|
| 2026.07.07 | ₩75,651 | ₩75,705 | ₩75,571 | ₩75,638 | -0.02% | 9.4만 |
|---|
| 2026.07.06 | ₩75,464 | ₩75,611 | ₩75,438 | ₩75,584 | +0.16% | 15.4만 |
|---|
| 2026.07.02 | ₩76,052 | ₩76,212 | ₩76,025 | ₩76,065 | +0.02% | 22.2만 |
|---|
| 2026.07.01 | ₩75,344 | ₩75,504 | ₩75,344 | ₩75,371 | +0.04% | 17.8만 |
|---|
| 2026.06.30 | ₩75,491 | ₩75,504 | ₩75,331 | ₩75,384 | -0.14% | 17.6만 |
|---|
| 2026.06.29 | ₩75,691 | ₩75,705 | ₩75,651 | ₩75,678 | -0.02% | 12.4만 |
|---|
| 2026.06.26 | ₩75,811 | ₩75,838 | ₩75,731 | ₩75,745 | -0.09% | 9.5만 |
|---|
| 2026.06.25 | ₩75,745 | ₩75,811 | ₩75,705 | ₩75,718 | -0.04% | 7.8만 |
|---|
| 2026.06.24 | ₩75,785 | ₩75,785 | ₩75,718 | ₩75,731 | -0.07% | 10.9만 |
|---|
| 2026.06.23 | ₩75,865 | ₩75,892 | ₩75,825 | ₩75,865 | 0.00% | 16.8만 |
|---|
| 2026.06.22 | ₩75,745 | ₩76,052 | ₩75,678 | ₩75,852 | +0.14% | 24.4만 |
|---|
| 2026.06.18 | ₩76,172 | ₩76,212 | ₩75,731 | ₩75,932 | -0.32% | 60.5만 |
|---|
| 2026.06.17 | ₩76,453 | ₩76,493 | ₩76,199 | ₩76,252 | -0.26% | 18.1만 |
|---|
| 2026.06.16 | ₩76,413 | ₩76,426 | ₩76,372 | ₩76,386 | -0.03% | 12.7만 |
|---|
| 2026.06.15 | ₩76,533 | ₩76,573 | ₩76,426 | ₩76,453 | -0.10% | 13만 |
|---|
| 2026.06.12 | ₩76,519 | ₩76,519 | ₩76,413 | ₩76,479 | -0.05% | 15.8만 |
|---|
| 2026.06.11 | ₩76,319 | ₩76,787 | ₩76,306 | ₩76,706 | +0.51% | 23.7만 |
|---|
| 2026.06.10 | ₩76,399 | ₩76,453 | ₩76,359 | ₩76,359 | -0.05% | 11.5만 |
|---|
| 2026.06.09 | ₩76,506 | ₩76,546 | ₩76,413 | ₩76,439 | -0.09% | 11.1만 |
|---|
| 2026.06.08 | ₩76,640 | ₩76,653 | ₩76,493 | ₩76,506 | -0.17% | 19.8만 |
|---|
| 2026.06.05 | ₩76,559 | ₩76,640 | ₩76,466 | ₩76,546 | -0.02% | 13.6만 |
|---|
| 2026.06.04 | ₩76,666 | ₩76,693 | ₩76,586 | ₩76,600 | -0.09% | 7.4만 |
|---|
| 2026.06.03 | ₩76,653 | ₩76,680 | ₩76,586 | ₩76,586 | -0.09% | 18.5만 |
|---|
| 2026.06.02 | ₩76,706 | ₩76,746 | ₩76,653 | ₩76,706 | 0.00% | 18.1만 |
|---|
| 2026.06.01 | ₩76,800 | ₩76,840 | ₩76,746 | ₩76,813 | +0.02% | 24.2만 |
|---|
| 2026.05.29 | ₩76,960 | ₩77,067 | ₩76,947 | ₩76,960 | 0.00% | 13만 |
|---|
| 2026.05.28 | ₩76,893 | ₩77,040 | ₩76,880 | ₩77,000 | +0.14% | 11만 |
|---|
| 2026.05.27 | ₩76,907 | ₩76,960 | ₩76,840 | ₩76,853 | -0.07% | 10.7만 |
|---|
| 2026.05.26 | ₩76,974 | ₩77,014 | ₩76,947 | ₩76,974 | 0.00% | 6.9만 |
|---|
| 2026.05.22 | ₩77,120 | ₩77,120 | ₩77,027 | ₩77,067 | -0.07% | 6.7만 |
|---|
| 2026.05.21 | ₩76,974 | ₩77,201 | ₩76,907 | ₩77,161 | +0.24% | 9.2만 |
|---|
| 2026.05.20 | ₩77,080 | ₩77,334 | ₩77,040 | ₩77,174 | +0.12% | 8.8만 |
|---|
| 2026.05.19 | ₩77,067 | ₩77,241 | ₩77,027 | ₩77,094 | +0.03% | 21만 |
|---|
| 2026.05.18 | ₩77,254 | ₩77,321 | ₩77,107 | ₩77,201 | -0.07% | 18.8만 |
|---|
| 2026.05.15 | ₩77,321 | ₩77,374 | ₩77,267 | ₩77,267 | -0.07% | 31.8만 |
|---|
| 2026.05.14 | ₩77,655 | ₩77,908 | ₩77,441 | ₩77,468 | -0.24% | 30.8만 |
|---|
| 2026.05.13 | ₩77,681 | ₩77,762 | ₩77,641 | ₩77,695 | +0.02% | 16.8만 |
|---|
| 2026.05.12 | ₩77,828 | ₩77,868 | ₩77,735 | ₩77,828 | 0.00% | 15.3만 |
|---|
| 2026.05.11 | ₩78,136 | ₩78,149 | ₩78,002 | ₩78,029 | -0.14% | 13.2만 |
|---|
| 2026.05.08 | ₩78,349 | ₩78,416 | ₩78,269 | ₩78,269 | -0.10% | 14.3만 |
|---|
| 2026.05.07 | ₩78,416 | ₩78,523 | ₩78,189 | ₩78,216 | -0.26% | 17.6만 |
|---|
| 2026.05.06 | ₩78,523 | ₩78,576 | ₩78,376 | ₩78,389 | -0.17% | 43.1만 |
|---|
| 2026.05.05 | ₩77,775 | ₩77,788 | ₩77,641 | ₩77,721 | -0.07% | 31.1만 |
|---|
| 2026.05.04 | ₩78,042 | ₩78,282 | ₩77,949 | ₩78,055 | +0.02% | 48.1만 |
|---|
| 2026.05.01 | ₩78,349 | ₩78,429 | ₩78,055 | ₩78,055 | -0.38% | 21.1만 |
|---|
| 2026.04.30 | ₩78,269 | ₩78,469 | ₩78,109 | ₩78,309 | +0.05% | 83.2만 |
|---|
| 2026.04.29 | ₩76,613 | ₩76,626 | ₩76,439 | ₩76,479 | -0.17% | 35.3만 |
|---|
| 2026.04.28 | ₩76,867 | ₩76,880 | ₩76,760 | ₩76,800 | -0.09% | 15.9만 |
|---|
| 2026.04.27 | ₩77,027 | ₩77,067 | ₩76,893 | ₩76,907 | -0.16% | 9.7만 |
|---|
| 2026.04.24 | ₩76,800 | ₩76,947 | ₩76,800 | ₩76,893 | +0.12% | 17.1만 |
|---|
| 2026.04.23 | ₩76,813 | ₩76,947 | ₩76,706 | ₩76,773 | -0.05% | 8.9만 |
|---|
| 2026.04.22 | ₩77,000 | ₩77,054 | ₩76,853 | ₩76,867 | -0.17% | 14만 |
|---|
| 2026.04.21 | ₩77,107 | ₩77,107 | ₩76,787 | ₩76,800 | -0.40% | 11.2만 |
|---|
| 2026.04.20 | ₩77,307 | ₩77,321 | ₩77,147 | ₩77,174 | -0.17% | 15.8만 |
|---|
| 2026.04.17 | ₩77,334 | ₩77,788 | ₩77,294 | ₩77,321 | -0.02% | 49.8만 |
|---|
| 2026.04.16 | ₩77,134 | ₩77,134 | ₩76,947 | ₩77,040 | -0.12% | 15.3만 |
|---|
| 2026.04.15 | ₩77,147 | ₩77,241 | ₩77,054 | ₩77,107 | -0.05% | 24.5만 |
|---|
| 2026.04.14 | ₩77,174 | ₩77,321 | ₩77,161 | ₩77,187 | +0.02% | 36.1만 |
|---|
| 2026.04.13 | ₩76,733 | ₩76,974 | ₩76,733 | ₩76,920 | +0.24% | 18.9만 |
|---|
| 2026.04.10 | ₩77,067 | ₩77,107 | ₩76,960 | ₩76,987 | -0.10% | 6.5만 |
|---|
| 2026.04.09 | ₩77,147 | ₩77,307 | ₩77,000 | ₩77,067 | -0.10% | 7.4만 |
|---|
| 2026.04.08 | ₩77,575 | ₩77,615 | ₩77,254 | ₩77,334 | -0.31% | 13.3만 |
|---|
| 2026.04.07 | ₩76,733 | ₩76,893 | ₩76,653 | ₩76,867 | +0.17% | 14.1만 |
|---|
| 2026.04.06 | ₩76,907 | ₩76,960 | ₩76,760 | ₩76,840 | -0.09% | 7.3만 |
|---|
| 2026.04.02 | ₩76,867 | ₩77,027 | ₩76,827 | ₩76,853 | -0.02% | 12.9만 |
|---|
| 2026.04.01 | ₩77,388 | ₩77,414 | ₩77,174 | ₩77,201 | -0.24% | 8.9만 |
|---|
| 2026.03.31 | ₩77,014 | ₩77,307 | ₩76,987 | ₩77,307 | +0.38% | 10.1만 |
|---|
| 2026.03.30 | ₩76,947 | ₩76,974 | ₩76,800 | ₩76,813 | -0.17% | 8.9만 |
|---|
| 2026.03.27 | ₩76,680 | ₩76,787 | ₩76,466 | ₩76,613 | -0.09% | 17.5만 |
|---|
| 2026.03.26 | ₩76,893 | ₩76,907 | ₩76,706 | ₩76,706 | -0.24% | 21.1만 |
|---|
| 2026.03.25 | ₩77,120 | ₩77,147 | ₩76,893 | ₩76,947 | -0.23% | 40.8만 |
|---|
| 2026.03.24 | ₩77,174 | ₩77,321 | ₩77,054 | ₩77,174 | 0.00% | 9.9만 |
|---|
| 2026.03.23 | ₩77,321 | ₩77,601 | ₩77,201 | ₩77,414 | +0.12% | 20.5만 |
|---|
| 2026.03.20 | ₩77,267 | ₩77,267 | ₩76,960 | ₩77,014 | -0.33% | 16.5만 |
|---|
| 2026.03.19 | ₩77,241 | ₩77,855 | ₩77,241 | ₩77,815 | +0.74% | 25.4만 |
|---|
| 2026.03.18 | ₩76,933 | ₩76,987 | ₩76,733 | ₩76,746 | -0.24% | 16.4만 |
|---|
| 2026.03.17 | ₩77,201 | ₩77,281 | ₩77,120 | ₩77,120 | -0.10% | 8.9만 |
|---|
| 2026.03.16 | ₩77,080 | ₩77,227 | ₩77,000 | ₩77,120 | +0.05% | 8.7만 |
|---|
| 2026.03.13 | ₩77,040 | ₩77,161 | ₩76,827 | ₩76,853 | -0.24% | 21.3만 |
|---|
| 2026.03.12 | ₩77,147 | ₩77,201 | ₩76,960 | ₩76,974 | -0.23% | 16.3만 |
|---|
| 2026.03.11 | ₩77,428 | ₩77,494 | ₩77,174 | ₩77,174 | -0.33% | 13.8만 |
|---|
| 2026.03.10 | ₩77,828 | ₩77,975 | ₩77,615 | ₩77,668 | -0.21% | 12.5만 |
|---|
| 2026.03.09 | ₩77,468 | ₩77,828 | ₩77,401 | ₩77,721 | +0.33% | 19.3만 |
|---|
| 2026.03.06 | ₩77,695 | ₩77,922 | ₩77,681 | ₩77,721 | +0.03% | 15.8만 |
|---|
| 2026.03.05 | ₩77,788 | ₩77,935 | ₩77,721 | ₩77,868 | +0.10% | 15.5만 |
|---|
| 2026.03.04 | ₩77,989 | ₩78,216 | ₩77,975 | ₩78,122 | +0.17% | 12.2만 |
|---|
| 2026.03.03 | ₩77,695 | ₩77,908 | ₩77,695 | ₩77,828 | +0.17% | 21.6만 |
|---|
| 2026.03.02 | ₩77,895 | ₩78,122 | ₩77,802 | ₩78,002 | +0.14% | 14.6만 |
|---|
| 2026.02.27 | ₩78,616 | ₩78,737 | ₩78,576 | ₩78,576 | -0.05% | 8.7만 |
|---|
| 2026.02.26 | ₩78,590 | ₩78,737 | ₩78,456 | ₩78,616 | +0.03% | 9.8만 |
|---|
| 2026.02.25 | ₩78,349 | ₩78,550 | ₩78,349 | ₩78,483 | +0.17% | 15.8만 |
|---|
| 2026.02.24 | ₩78,643 | ₩78,870 | ₩78,630 | ₩78,777 | +0.17% | 11.6만 |
|---|
| 2026.02.23 | ₩79,311 | ₩79,591 | ₩79,284 | ₩79,351 | +0.05% | 10.3만 |
|---|
| 2026.02.20 | ₩78,977 | ₩79,311 | ₩78,924 | ₩79,177 | +0.25% | 21.6만 |
|---|
| 2026.02.19 | ₩79,004 | ₩79,257 | ₩79,004 | ₩79,124 | +0.15% | 22.2만 |
|---|
| 2026.02.18 | ₩79,578 | ₩79,605 | ₩79,271 | ₩79,311 | -0.34% | 18.6만 |
|---|
| 2026.02.17 | ₩80,046 | ₩80,112 | ₩79,778 | ₩80,112 | +0.08% | 15.8만 |
|---|
| 2026.02.13 | ₩80,326 | ₩80,433 | ₩80,139 | ₩80,393 | +0.08% | 22.9만 |
|---|
| 2026.02.12 | ₩80,179 | ₩80,526 | ₩80,166 | ₩80,419 | +0.30% | 35.6만 |
|---|
| 2026.02.11 | ₩79,778 | ₩80,460 | ₩79,778 | ₩80,152 | +0.47% | 26.6만 |
|---|
| 2026.02.10 | ₩79,525 | ₩79,685 | ₩79,458 | ₩79,565 | +0.05% | 48.1만 |
|---|
| 2026.02.09 | ₩78,870 | ₩78,897 | ₩78,616 | ₩78,750 | -0.15% | 21.8만 |
|---|
| 2026.02.06 | ₩78,256 | ₩78,296 | ₩78,122 | ₩78,136 | -0.15% | 10.9만 |
|---|
| 2026.02.05 | ₩78,256 | ₩78,429 | ₩78,122 | ₩78,122 | -0.17% | 42.9만 |
|---|
| 2026.02.04 | ₩78,389 | ₩78,523 | ₩78,216 | ₩78,256 | -0.17% | 19.3만 |
|---|
| 2026.02.03 | ₩78,710 | ₩78,937 | ₩78,696 | ₩78,883 | +0.22% | 14.4만 |
|---|
| 2026.02.02 | ₩79,044 | ₩79,084 | ₩78,830 | ₩78,910 | -0.17% | 24.6만 |
|---|
| 2026.01.30 | ₩79,551 | ₩79,645 | ₩79,351 | ₩79,364 | -0.24% | 47.8만 |
|---|
| 2026.01.29 | ₩80,099 | ₩80,393 | ₩79,979 | ₩80,179 | +0.10% | 22.7만 |
|---|
| 2026.01.28 | ₩80,406 | ₩80,419 | ₩79,778 | ₩80,072 | -0.42% | 85.3만 |
|---|
| 2026.01.27 | ₩80,179 | ₩80,740 | ₩80,072 | ₩80,620 | +0.55% | 41만 |
|---|
| 2026.01.26 | ₩79,805 | ₩79,925 | ₩79,631 | ₩79,725 | -0.10% | 47.5만 |
|---|
| 2026.01.23 | ₩77,575 | ₩78,857 | ₩77,561 | ₩78,830 | +1.62% | 52.3만 |
|---|
| 2026.01.22 | ₩77,388 | ₩77,588 | ₩77,388 | ₩77,481 | +0.12% | 12.9만 |
|---|
| 2026.01.21 | ₩77,668 | ₩77,721 | ₩77,468 | ₩77,561 | -0.14% | 14.9만 |
|---|
| 2026.01.20 | ₩77,842 | ₩77,842 | ₩77,588 | ₩77,655 | -0.24% | 24.4만 |
|---|
| 2026.01.16 | ₩77,668 | ₩77,802 | ₩77,615 | ₩77,708 | +0.05% | 16.8만 |
|---|
| 2026.01.15 | ₩77,374 | ₩77,508 | ₩77,281 | ₩77,414 | +0.05% | 9.5만 |
|---|
| 2026.01.14 | ₩77,588 | ₩77,655 | ₩77,428 | ₩77,441 | -0.19% | 35.6만 |
|---|
| 2026.01.13 | ₩77,307 | ₩77,307 | ₩77,120 | ₩77,147 | -0.21% | 18.8만 |
|---|
| 2026.01.12 | ₩77,721 | ₩77,762 | ₩77,601 | ₩77,615 | -0.14% | 9.9만 |
|---|
| 2026.01.09 | ₩77,748 | ₩77,775 | ₩77,615 | ₩77,775 | +0.03% | 15.7만 |
|---|
| 2026.01.08 | ₩78,149 | ₩78,256 | ₩78,136 | ₩78,162 | +0.02% | 7.8만 |
|---|
| 2026.01.07 | ₩78,403 | ₩78,483 | ₩78,269 | ₩78,269 | -0.17% | 6.5만 |
|---|
| 2026.01.06 | ₩78,510 | ₩78,536 | ₩78,309 | ₩78,336 | -0.22% | 17.4만 |
|---|
| 2026.01.05 | ₩78,282 | ₩78,630 | ₩78,269 | ₩78,510 | +0.29% | 11.3만 |
|---|
| 2026.01.02 | ₩78,296 | ₩78,389 | ₩78,202 | ₩78,256 | -0.05% | 12.4만 |
|---|
| 2025.12.31 | ₩78,189 | ₩78,363 | ₩78,162 | ₩78,363 | +0.22% | 15.2만 |
|---|
| 2025.12.30 | ₩78,510 | ₩78,536 | ₩78,376 | ₩78,403 | -0.14% | 26.5만 |
|---|
| 2025.12.29 | ₩78,616 | ₩78,643 | ₩78,069 | ₩78,122 | -0.63% | 38.4만 |
|---|
| 2025.12.26 | ₩78,683 | ₩78,683 | ₩78,363 | ₩78,456 | -0.29% | 16.4만 |
|---|
| 2025.12.24 | ₩78,790 | ₩78,897 | ₩78,737 | ₩78,777 | -0.02% | 7.1만 |
|---|
| 2025.12.23 | ₩78,496 | ₩78,643 | ₩78,483 | ₩78,576 | +0.10% | 14.2만 |
|---|
| 2025.12.22 | ₩78,282 | ₩78,389 | ₩78,176 | ₩78,229 | -0.07% | 25.3만 |
|---|
| 2025.12.19 | ₩78,202 | ₩78,202 | ₩77,868 | ₩77,868 | -0.43% | 39.7만 |
|---|
| 2025.12.18 | ₩79,044 | ₩79,111 | ₩78,897 | ₩78,937 | -0.14% | 13만 |
|---|
| 2025.12.17 | ₩78,990 | ₩79,070 | ₩78,870 | ₩78,883 | -0.14% | 22.7만 |
|---|
| 2025.12.16 | ₩79,338 | ₩79,511 | ₩79,311 | ₩79,391 | +0.07% | 26.8만 |
|---|
| 2025.12.15 | ₩79,191 | ₩79,324 | ₩79,057 | ₩79,137 | -0.07% | 30.2만 |
|---|
| 2025.12.12 | ₩78,763 | ₩78,883 | ₩78,710 | ₩78,777 | +0.02% | 10.5만 |
|---|
| 2025.12.11 | ₩79,271 | ₩79,271 | ₩78,897 | ₩78,937 | -0.42% | 27.4만 |
|---|
| 2025.12.10 | ₩78,416 | ₩78,857 | ₩78,416 | ₩78,830 | +0.53% | 30만 |
|---|
| 2025.12.09 | ₩78,590 | ₩78,590 | ₩78,269 | ₩78,296 | -0.37% | 18.6만 |
|---|
| 2025.12.08 | ₩79,057 | ₩79,057 | ₩78,763 | ₩78,790 | -0.34% | 21.4만 |
|---|
| 2025.12.05 | ₩79,231 | ₩79,231 | ₩79,030 | ₩79,137 | -0.12% | 11.5만 |
|---|
| 2025.12.04 | ₩79,471 | ₩79,471 | ₩79,204 | ₩79,204 | -0.34% | 13.9만 |
|---|
| 2025.12.03 | ₩79,044 | ₩79,271 | ₩78,977 | ₩79,191 | +0.19% | 20.8만 |
|---|
| 2025.12.02 | ₩78,790 | ₩78,870 | ₩78,670 | ₩78,830 | +0.05% | 10.1만 |
|---|
| 2025.12.01 | ₩79,271 | ₩79,338 | ₩79,017 | ₩79,070 | -0.25% | 22.9만 |
|---|
| 2025.11.28 | ₩78,616 | ₩78,763 | ₩78,563 | ₩78,696 | +0.10% | 19.3만 |
|---|
| 2025.11.26 | ₩78,389 | ₩78,576 | ₩78,389 | ₩78,536 | +0.19% | 13.7만 |
|---|
| 2025.11.25 | ₩78,616 | ₩78,803 | ₩78,563 | ₩78,683 | +0.08% | 9.5만 |
|---|
| 2025.11.24 | ₩78,216 | ₩78,363 | ₩78,162 | ₩78,349 | +0.17% | 10.5만 |
|---|
| 2025.11.21 | ₩78,336 | ₩78,603 | ₩78,269 | ₩78,510 | +0.22% | 17.5만 |
|---|
| 2025.11.20 | ₩77,935 | ₩78,082 | ₩77,775 | ₩77,908 | -0.03% | 15만 |
|---|
| 2025.11.19 | ₩78,576 | ₩78,590 | ₩78,216 | ₩78,282 | -0.37% | 18.4만 |
|---|
| 2025.11.18 | ₩79,070 | ₩79,217 | ₩78,883 | ₩79,004 | -0.08% | 11.5만 |
|---|
| 2025.11.17 | ₩79,271 | ₩79,298 | ₩79,084 | ₩79,124 | -0.19% | 16만 |
|---|
| 2025.11.14 | ₩79,685 | ₩79,712 | ₩79,364 | ₩79,511 | -0.22% | 8.4만 |
|---|
| 2025.11.13 | ₩79,404 | ₩79,672 | ₩79,404 | ₩79,471 | +0.08% | 7.9만 |
|---|
| 2025.11.12 | ₩79,257 | ₩79,485 | ₩79,231 | ₩79,351 | +0.12% | 17.9만 |
|---|
| 2025.11.11 | ₩79,832 | ₩79,872 | ₩79,698 | ₩79,712 | -0.15% | 6.8만 |
|---|
| 2025.11.10 | ₩79,752 | ₩79,818 | ₩79,712 | ₩79,778 | +0.03% | 9.2만 |
|---|
| 2025.11.07 | ₩80,032 | ₩80,273 | ₩79,992 | ₩80,059 | +0.03% | 8.1만 |
|---|
| 2025.11.06 | ₩80,019 | ₩80,379 | ₩79,979 | ₩80,286 | +0.33% | 16.5만 |
|---|
| 2025.11.05 | ₩79,752 | ₩79,818 | ₩79,591 | ₩79,672 | -0.10% | 13.2만 |
|---|
| 2025.11.04 | ₩80,005 | ₩80,099 | ₩79,925 | ₩79,939 | -0.08% | 12.2만 |
|---|
| 2025.11.03 | ₩79,672 | ₩79,792 | ₩79,618 | ₩79,658 | -0.02% | 28.5만 |
|---|
| 2025.10.31 | ₩79,685 | ₩79,805 | ₩79,658 | ₩79,685 | 0.00% | 10.8만 |
|---|
| 2025.10.30 | ₩79,618 | ₩79,752 | ₩79,565 | ₩79,725 | +0.13% | 24.5만 |
|---|
| 2025.10.29 | ₩80,820 | ₩80,887 | ₩80,273 | ₩80,406 | -0.51% | 12.9만 |
|---|
| 2025.10.28 | ₩80,620 | ₩80,874 | ₩80,620 | ₩80,740 | +0.15% | 19.8만 |
|---|
| 2025.10.27 | ₩80,299 | ₩80,393 | ₩80,206 | ₩80,366 | +0.08% | 18.8만 |
|---|
| 2025.10.24 | ₩80,393 | ₩80,500 | ₩80,326 | ₩80,406 | +0.02% | 9.1만 |
|---|
| 2025.10.23 | ₩80,540 | ₩80,553 | ₩80,393 | ₩80,540 | 0.00% | 11.8만 |
|---|
| 2025.10.22 | ₩80,807 | ₩81,061 | ₩80,807 | ₩80,820 | +0.02% | 13.6만 |
|---|
| 2025.10.21 | ₩80,940 | ₩81,114 | ₩80,847 | ₩80,900 | -0.05% | 11.1만 |
|---|
| 2025.10.20 | ₩81,528 | ₩81,635 | ₩81,448 | ₩81,515 | -0.02% | 15.8만 |
|---|
| 2025.10.17 | ₩81,809 | ₩81,822 | ₩81,568 | ₩81,675 | -0.16% | 14.6만 |
|---|
| 2025.10.16 | ₩81,248 | ₩81,755 | ₩81,234 | ₩81,648 | +0.49% | 19만 |
|---|
| 2025.10.15 | ₩81,061 | ₩81,328 | ₩80,994 | ₩81,208 | +0.18% | 8.6만 |
|---|
| 2025.10.14 | ₩80,874 | ₩81,034 | ₩80,820 | ₩80,994 | +0.15% | 9.1만 |
|---|
| 2025.10.13 | ₩80,727 | ₩80,780 | ₩80,593 | ₩80,673 | -0.07% | 17.2만 |
|---|
| 2025.10.10 | ₩80,526 | ₩81,087 | ₩80,486 | ₩81,047 | +0.65% | 15.9만 |
|---|