Invesco CurrencyShares® Canadian Dollar Trust (FXC)

FXC
🏛️ 미국 →
70.15
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 72.25 72.32 72.05 72.27 0.0M
2022-12-29 72.15 72.24 72.08 72.24 0.0M
2022-12-28 72.42 72.43 71.90 71.92 0.0M
2022-12-27 72.37 72.50 72.29 72.36 0.0M
2022-12-23 71.66 72.11 71.66 71.96 0.0M
2022-12-22 71.61 71.74 71.44 71.72 0.0M
2022-12-21 71.77 71.98 71.74 71.90 0.1M
2022-12-20 71.71 71.91 71.71 71.83 0.0M
2022-12-19 71.79 71.82 71.46 71.62 0.0M
2022-12-16 71.48 71.57 71.40 71.44 0.1M
2022-12-15 71.87 71.91 71.47 71.62 0.0M
2022-12-14 72.11 72.32 71.89 72.15 0.0M
2022-12-13 72.15 72.30 72.11 72.14 0.0M
2022-12-12 71.55 71.75 71.48 71.75 0.0M
2022-12-09 71.69 71.85 71.56 71.56 0.0M
2022-12-08 71.95 72.07 71.87 71.97 0.0M
2022-12-07 71.64 71.80 71.58 71.63 0.0M
2022-12-06 71.71 71.76 71.49 71.57 0.0M
2022-12-05 72.72 72.77 71.89 71.89 0.0M
2022-12-02 72.67 72.70 72.52 72.58 0.1M
2022-12-01 72.80 72.88 72.56 72.75 0.1M
2022-11-30 72.46 72.82 72.12 72.74 0.1M
2022-11-29 72.24 72.28 71.73 72.05 0.1M
2022-11-28 72.72 72.83 72.44 72.46 0.0M
2022-11-25 73.11 73.16 73.05 73.12 0.0M
2022-11-23 72.92 73.25 72.89 73.18 0.1M
2022-11-22 72.89 73.14 72.89 73.14 0.0M
2022-11-21 72.78 72.83 72.49 72.71 0.0M
2022-11-18 73.05 73.11 72.94 73.06 0.0M
2022-11-17 73.10 73.40 73.09 73.38 0.0M
2022-11-16 73.52 73.54 73.30 73.44 0.0M
2022-11-15 73.49 73.71 73.37 73.61 0.1M
2022-11-14 73.58 73.70 73.44 73.52 0.0M
2022-11-11 73.51 73.84 73.50 73.73 0.1M
2022-11-10 73.04 73.38 72.97 73.38 0.0M
2022-11-09 72.62 72.81 72.18 72.26 0.0M
2022-11-08 72.34 73.01 72.34 72.78 0.0M
2022-11-07 72.48 72.50 72.29 72.47 0.0M
2022-11-04 72.18 72.54 72.04 72.53 0.0M
2022-11-03 70.81 71.25 70.81 71.11 0.1M
2022-11-02 71.77 72.12 71.33 71.34 0.0M
2022-11-01 72.02 72.09 71.54 71.79 0.1M
2022-10-31 71.48 71.84 71.48 71.84 0.0M
2022-10-28 71.95 71.95 71.71 71.89 0.0M
2022-10-27 72.14 72.37 72.11 72.11 0.0M
2022-10-26 71.95 72.24 71.64 72.12 0.1M
2022-10-25 71.51 71.88 71.51 71.86 0.0M
2022-10-24 71.34 71.35 71.01 71.32 0.1M
2022-10-21 70.94 71.74 70.94 71.70 0.1M
2022-10-20 71.24 71.65 70.94 70.99 0.0M
2022-10-19 71.11 71.14 70.90 71.03 0.0M
2022-10-18 71.35 71.38 70.87 71.17 0.0M
2022-10-17 71.12 71.38 71.12 71.29 0.1M
2022-10-14 71.04 71.04 70.32 70.47 0.0M
2022-10-13 70.12 71.26 70.03 71.13 0.1M
2022-10-12 70.72 70.99 70.71 70.73 0.0M
2022-10-11 70.83 71.22 70.68 70.82 0.0M
2022-10-10 71.17 71.20 70.93 71.02 0.0M
2022-10-07 71.18 71.46 71.09 71.13 0.0M
2022-10-06 71.38 71.52 71.03 71.13 0.0M
2022-10-05 71.64 71.92 71.41 71.89 0.1M
2022-10-04 71.67 72.37 71.65 72.36 0.1M
2022-10-03 71.40 71.73 71.30 71.72 0.1M
2022-09-30 71.22 71.40 70.69 70.87 0.0M
2022-09-29 71.57 71.57 71.13 71.37 0.0M
2022-09-28 71.37 71.83 71.33 71.78 0.1M
2022-09-27 71.23 71.48 70.98 71.23 0.0M
2022-09-26 71.61 71.72 70.83 71.19 0.2M
2022-09-23 72.21 72.21 71.89 71.90 0.1M
2022-09-22 72.56 72.63 72.38 72.48 0.1M
2022-09-21 73.05 73.14 72.67 72.67 0.0M
2022-09-20 73.31 73.31 73.09 73.17 0.0M
2022-09-19 73.28 73.78 73.28 73.78 0.0M
2022-09-16 73.55 73.67 73.46 73.64 0.1M
2022-09-15 74.08 74.11 73.81 73.86 0.0M
2022-09-14 74.14 74.38 74.09 74.23 0.1M
2022-09-13 74.70 74.85 74.21 74.21 0.1M
2022-09-12 75.29 75.37 75.25 75.30 0.0M
2022-09-09 74.94 75.09 74.88 75.09 0.0M
2022-09-08 74.45 74.72 74.40 74.64 0.0M
2022-09-07 74.03 74.55 74.02 74.54 0.0M
2022-09-06 74.47 74.49 74.30 74.32 0.0M
2022-09-02 74.47 74.71 74.32 74.32 0.0M
2022-09-01 74.23 74.35 73.99 74.28 0.0M
2022-08-31 74.50 74.75 74.44 74.46 0.0M
2022-08-30 75.00 75.00 74.61 74.66 0.0M
2022-08-29 75.07 75.25 75.06 75.16 0.0M
2022-08-26 75.63 75.64 74.98 74.99 0.0M
2022-08-25 75.52 75.69 75.46 75.66 0.0M
2022-08-24 75.12 75.42 75.12 75.41 0.0M
2022-08-23 75.13 75.57 75.13 75.49 0.0M
2022-08-22 75.12 75.14 74.86 74.90 0.0M
2022-08-19 75.33 75.33 75.15 75.25 0.0M
2022-08-18 75.75 75.75 75.42 75.58 0.0M
2022-08-17 75.70 75.86 75.58 75.77 0.0M
2022-08-16 75.91 76.17 75.90 76.14 0.0M
2022-08-15 75.66 75.85 75.60 75.74 0.0M
2022-08-12 76.42 76.63 76.34 76.63 0.0M
2022-08-11 76.80 76.80 76.54 76.54 0.0M
2022-08-10 76.15 76.62 76.15 76.51 0.0M
2022-08-09 75.94 75.97 75.78 75.86 0.0M
2022-08-08 76.00 76.13 75.96 76.01 0.0M
2022-08-05 75.31 75.65 75.29 75.58 0.0M
2022-08-04 75.96 76.06 75.95 76.04 0.0M
2022-08-03 76.08 76.14 75.87 76.12 0.0M
2022-08-02 76.05 76.13 75.91 75.95 0.0M
2022-08-01 76.37 76.37 76.04 76.12 0.0M
2022-07-29 76.09 76.35 76.06 76.32 0.1M
2022-07-28 76.24 76.25 75.96 76.24 0.0M
2022-07-27 75.88 76.28 75.79 76.23 0.0M
2022-07-26 75.96 75.96 75.76 75.84 0.0M
2022-07-25 76.03 76.14 75.91 76.14 0.1M
2022-07-22 76.00 76.14 75.60 75.67 0.0M
2022-07-21 75.66 75.91 75.58 75.91 0.0M
2022-07-20 75.79 75.93 75.77 75.90 0.0M
2022-07-19 75.60 75.95 75.60 75.95 0.0M
2022-07-18 75.46 75.76 75.28 75.32 0.0M
2022-07-15 74.87 75.09 74.81 75.07 0.0M
2022-07-14 74.10 74.64 73.96 74.59 0.0M
2022-07-13 75.01 75.53 75.00 75.30 0.0M
2022-07-12 74.97 75.26 74.94 75.12 0.0M
2022-07-11 75.02 75.36 74.89 75.20 0.0M
2022-07-08 75.35 75.54 75.28 75.47 0.0M
2022-07-07 75.19 75.39 75.18 75.35 0.0M
2022-07-06 75.09 75.09 74.76 74.96 0.0M
2022-07-05 75.12 75.15 74.74 74.99 0.1M
2022-07-01 75.57 75.87 75.49 75.83 0.0M
2022-06-30 75.76 75.99 75.64 75.97 0.1M
2022-06-29 75.96 75.96 75.79 75.79 0.0M
2022-06-28 76.09 76.11 75.80 75.94 0.0M
2022-06-27 75.73 75.96 75.70 75.89 0.0M
2022-06-24 75.40 75.81 75.40 75.79 0.0M
2022-06-23 75.49 75.53 75.15 75.29 0.0M
2022-06-22 75.47 75.66 75.43 75.53 0.1M
2022-06-21 75.53 75.72 75.52 75.67 0.1M
2022-06-17 75.02 75.11 74.74 75.06 0.2M
2022-06-16 75.68 75.84 75.38 75.61 0.0M
2022-06-15 75.43 75.98 75.25 75.83 0.1M
2022-06-14 75.59 75.71 75.35 75.44 0.0M
2022-06-13 76.17 76.17 75.79 75.79 0.1M
2022-06-10 76.56 76.64 76.31 76.54 0.1M
2022-06-09 77.73 77.73 76.98 76.99 0.0M
2022-06-08 78.03 78.08 77.82 77.90 0.0M
2022-06-07 77.66 78.07 77.66 78.04 0.0M
2022-06-06 77.98 77.98 77.67 77.71 0.0M
2022-06-03 77.86 77.89 77.59 77.64 0.1M
2022-06-02 77.36 77.81 77.36 77.72 0.2M
2022-06-01 77.51 77.53 77.15 77.26 0.1M
2022-05-31 77.25 77.41 77.23 77.33 0.1M
2022-05-27 76.77 76.86 76.63 76.85 0.0M
2022-05-26 76.30 76.56 76.29 76.52 0.0M
2022-05-25 76.09 76.38 76.09 76.28 0.0M
2022-05-24 76.44 76.44 76.04 76.36 0.0M
2022-05-23 76.45 76.60 76.37 76.54 0.0M
2022-05-20 76.42 76.47 76.04 76.22 0.0M
2022-05-19 76.32 76.50 76.24 76.36 0.0M
2022-05-18 76.22 76.33 75.85 75.89 0.1M
2022-05-17 76.16 76.34 76.11 76.34 0.1M
2022-05-16 75.74 76.21 75.71 76.14 0.0M
2022-05-13 75.18 75.75 75.18 75.70 0.1M
2022-05-12 75.02 75.17 74.81 75.05 0.0M
2022-05-11 75.55 75.72 75.22 75.27 0.0M
2022-05-10 75.42 75.42 74.94 75.10 0.0M
2022-05-09 75.69 75.71 75.19 75.21 0.1M
2022-05-06 75.98 75.99 75.76 75.91 0.0M
2022-05-05 76.67 76.67 76.04 76.18 0.1M
2022-05-04 76.21 76.83 76.14 76.79 0.1M
2022-05-03 76.12 76.25 76.04 76.22 0.0M
2022-05-02 75.83 75.96 75.74 75.96 0.0M
2022-04-29 76.81 76.89 76.08 76.18 0.0M
2022-04-28 76.09 76.44 76.06 76.38 0.0M
2022-04-27 76.18 76.42 76.14 76.30 0.0M
2022-04-26 76.44 76.50 76.28 76.34 0.1M
2022-04-25 76.62 76.94 76.53 76.84 0.1M
2022-04-22 77.16 77.16 76.85 76.88 0.0M
2022-04-21 78.37 78.40 77.69 77.76 0.0M
2022-04-20 78.21 78.40 78.13 78.26 0.0M
2022-04-19 77.42 77.57 77.40 77.52 0.0M
2022-04-18 77.54 77.60 77.48 77.52 0.1M
2022-04-14 77.70 77.77 77.45 77.55 0.0M
2022-04-13 77.23 77.93 77.23 77.87 0.0M
2022-04-12 77.66 77.66 77.37 77.41 0.0M
2022-04-11 77.59 77.60 77.43 77.44 0.1M
2022-04-08 77.62 77.83 77.53 77.81 0.0M
2022-04-07 77.81 77.82 77.52 77.75 0.0M
2022-04-06 78.34 78.37 77.94 78.07 0.0M
2022-04-05 78.85 78.86 78.28 78.30 0.0M
2022-04-04 78.35 78.46 78.27 78.36 0.0M
2022-04-01 78.31 78.31 78.02 78.19 0.0M
2022-03-31 78.18 78.42 78.14 78.26 0.0M
2022-03-30 78.68 78.69 78.32 78.47 0.0M
2022-03-29 78.20 78.39 78.13 78.26 0.0M
2022-03-28 78.13 78.13 77.74 78.09 0.0M
2022-03-25 78.09 78.50 78.09 78.49 0.0M
2022-03-24 77.84 78.18 77.84 78.07 0.0M
2022-03-23 77.66 78.00 77.66 77.89 0.0M
2022-03-22 77.78 77.86 77.58 77.86 0.0M
2022-03-21 77.63 77.87 77.61 77.79 0.0M
2022-03-18 77.50 77.74 77.44 77.72 0.0M
2022-03-17 77.13 77.56 77.13 77.56 0.0M
2022-03-16 76.97 77.13 76.60 77.13 0.1M
2022-03-15 76.30 76.65 76.21 76.64 0.0M
2022-03-14 76.78 76.84 76.31 76.34 0.0M
2022-03-11 77.00 77.09 76.79 76.81 0.0M
2022-03-10 76.39 76.76 76.39 76.64 0.0M
2022-03-09 76.33 76.44 76.27 76.44 0.0M
2022-03-08 76.35 76.35 75.87 75.91 0.1M
2022-03-07 76.76 76.79 76.35 76.45 0.1M
2022-03-04 76.60 76.97 76.53 76.91 0.0M
2022-03-03 77.37 77.50 77.13 77.15 0.0M
2022-03-02 77.16 77.51 77.03 77.51 0.0M
2022-03-01 77.25 77.33 76.78 76.80 0.0M
2022-02-28 76.95 77.31 76.95 77.17 0.0M
2022-02-25 76.52 77.09 76.52 77.09 0.0M
2022-02-24 76.20 76.53 76.02 76.38 0.1M
2022-02-23 77.04 77.11 76.76 76.76 0.0M
2022-02-22 76.86 76.92 76.58 76.63 0.0M
2022-02-18 77.08 77.12 76.70 76.72 0.1M
2022-02-17 77.13 77.22 76.98 76.99 0.0M
2022-02-16 77.21 77.25 77.08 77.19 0.0M
2022-02-15 76.98 76.98 76.70 76.90 0.0M
2022-02-14 76.69 76.96 76.69 76.89 0.0M
2022-02-11 77.03 77.26 76.81 76.84 0.0M
2022-02-10 77.17 77.45 76.94 77.01 0.0M
2022-02-09 77.10 77.31 77.10 77.27 0.0M
2022-02-08 77.10 77.14 77.00 77.11 0.1M
2022-02-07 76.96 77.35 76.96 77.33 0.1M
2022-02-04 76.67 76.80 76.61 76.75 0.0M
2022-02-03 77.23 77.32 77.14 77.17 0.0M
2022-02-02 77.26 77.37 77.09 77.28 0.0M
2022-02-01 77.04 77.20 76.94 77.18 0.0M
2022-01-31 76.74 77.19 76.74 77.04 0.0M
2022-01-28 76.66 76.78 76.54 76.62 0.0M
2022-01-27 77.21 77.36 76.80 76.81 0.0M
2022-01-26 77.88 77.90 77.19 77.27 0.0M
2022-01-25 77.46 77.71 77.29 77.59 0.1M
2022-01-24 77.45 77.56 77.11 77.52 0.1M
2022-01-21 78.19 78.21 77.79 77.79 0.0M
2022-01-20 78.47 78.63 78.25 78.26 0.0M
2022-01-19 78.46 78.46 78.23 78.35 0.0M
2022-01-18 78.15 78.32 77.96 78.24 0.0M
2022-01-14 78.24 78.29 77.91 78.05 0.0M
2022-01-13 78.63 78.66 78.22 78.22 0.0M
2022-01-12 78.18 78.36 78.18 78.31 0.0M
2022-01-11 77.42 77.91 77.40 77.87 0.1M
2022-01-10 77.28 77.38 77.15 77.25 0.0M
2022-01-07 77.05 77.55 77.00 77.48 0.1M
2022-01-06 76.65 77.07 76.59 76.92 0.1M
2022-01-05 77.05 77.15 76.71 76.71 0.1M
2022-01-04 77.03 77.29 77.01 77.05 0.0M
2022-01-03 77.01 77.01 76.67 76.82 0.0M