시장 데이터를 불러오는 중
전체 종목
Xtrackers US 0-1 Year Treasury ETF 과거 주가
Xtrackers US 0-1 Year Treasury ETF · TRSY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers US 0-1 Year Treasury ETF · TRSY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,273 | ₩40,273 | ₩40,259 | ₩40,266 | -0.02% | 1.1만 |
| 2026.10.08 | ₩40,258 | ₩40,379 | ₩40,253 | ₩40,259 | +0.00% | 2.5만 |
| 2026.10.07 | ₩40,259 | ₩40,259 | ₩40,253 | ₩40,253 | -0.02% | 3.2천 |
| 2026.10.06 | ₩40,246 | ₩40,259 | ₩40,232 | ₩40,259 | +0.03% | 3.2만 |
| 2026.10.05 | ₩40,232 | ₩40,239 | ₩40,232 | ₩40,239 | +0.02% | 1.1만 |
| 2026.10.02 | ₩40,245 | ₩40,245 | ₩40,220 | ₩40,226 | -0.05% | 5.7천 |
| 2026.10.01 | ₩40,212 | ₩40,232 | ₩40,206 | ₩40,219 | +0.02% | 2.1만 |
| 2026.09.30 | ₩40,339 | ₩40,339 | ₩40,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,333 |
| -0.02% |
| 2천 |
| 2026.09.29 | ₩40,313 | ₩40,339 | ₩40,313 | ₩40,326 | +0.03% | 4만 |
|---|
| 2026.09.28 | ₩40,325 | ₩40,326 | ₩40,313 | ₩40,326 | +0.00% | 9.5천 |
|---|
| 2026.09.25 | ₩40,313 | ₩40,326 | ₩40,299 | ₩40,306 | -0.02% | 5.2만 |
|---|
| 2026.09.24 | ₩40,306 | ₩40,311 | ₩40,299 | ₩40,306 | 0.00% | 2.6천 |
|---|
| 2026.09.23 | ₩40,299 | ₩40,306 | ₩40,286 | ₩40,293 | -0.02% | 4천 |
|---|
| 2026.09.22 | ₩40,313 | ₩40,313 | ₩40,287 | ₩40,293 | -0.05% | 4.4만 |
|---|
| 2026.09.21 | ₩40,293 | ₩40,299 | ₩40,286 | ₩40,293 | 0.00% | 2.5천 |
|---|
| 2026.09.18 | ₩40,286 | ₩40,294 | ₩40,286 | ₩40,293 | +0.02% | 4.4천 |
|---|
| 2026.09.17 | ₩40,279 | ₩40,285 | ₩40,274 | ₩40,281 | +0.00% | 3.6천 |
|---|
| 2026.09.16 | ₩40,286 | ₩40,286 | ₩40,259 | ₩40,259 | -0.07% | 4.2만 |
|---|
| 2026.09.15 | ₩40,299 | ₩40,299 | ₩40,273 | ₩40,279 | -0.05% | 31.8만 |
|---|
| 2026.09.14 | ₩40,261 | ₩40,279 | ₩40,259 | ₩40,279 | +0.05% | 5.4천 |
|---|
| 2026.09.11 | ₩40,281 | ₩40,281 | ₩40,259 | ₩40,266 | -0.04% | 2.3만 |
|---|
| 2026.09.10 | ₩40,266 | ₩40,271 | ₩40,259 | ₩40,259 | -0.02% | 16.6만 |
|---|
| 2026.09.09 | ₩40,261 | ₩40,273 | ₩40,259 | ₩40,266 | +0.01% | 6.3만 |
|---|
| 2026.09.08 | ₩40,259 | ₩40,273 | ₩40,259 | ₩40,266 | +0.02% | 1.4만 |
|---|
| 2026.09.04 | ₩40,273 | ₩40,273 | ₩40,259 | ₩40,273 | 0.00% | 4.3천 |
|---|
| 2026.09.03 | ₩40,253 | ₩40,253 | ₩40,251 | ₩40,253 | 0.00% | 1.2천 |
|---|
| 2026.09.02 | ₩40,239 | ₩40,246 | ₩40,239 | ₩40,239 | 0.00% | 1.1만 |
|---|
| 2026.09.01 | ₩40,232 | ₩40,246 | ₩40,232 | ₩40,239 | +0.02% | 4.7만 |
|---|
| 2026.08.31 | ₩40,460 | ₩40,460 | ₩40,353 | ₩40,366 | -0.23% | 6.3만 |
|---|
| 2026.08.28 | ₩40,365 | ₩40,366 | ₩40,353 | ₩40,366 | +0.00% | 3.9만 |
|---|
| 2026.08.27 | ₩40,339 | ₩40,353 | ₩40,339 | ₩40,353 | +0.03% | 2.8만 |
|---|
| 2026.08.26 | ₩40,353 | ₩40,353 | ₩40,341 | ₩40,353 | 0.00% | 2.1만 |
|---|
| 2026.08.25 | ₩40,339 | ₩40,353 | ₩40,339 | ₩40,346 | +0.02% | 6.7만 |
|---|
| 2026.08.24 | ₩40,333 | ₩40,353 | ₩40,326 | ₩40,339 | +0.02% | 1.7만 |
|---|
| 2026.08.21 | ₩40,326 | ₩40,339 | ₩40,326 | ₩40,339 | +0.03% | 9.2천 |
|---|
| 2026.08.20 | ₩40,319 | ₩40,339 | ₩40,319 | ₩40,333 | +0.03% | 1만 |
|---|
| 2026.08.19 | ₩40,319 | ₩40,326 | ₩40,314 | ₩40,326 | +0.02% | 6.8천 |
|---|
| 2026.08.18 | ₩40,325 | ₩40,326 | ₩40,313 | ₩40,319 | -0.01% | 3.6만 |
|---|
| 2026.08.17 | ₩40,313 | ₩40,313 | ₩40,306 | ₩40,306 | -0.02% | 1.3천 |
|---|
| 2026.08.14 | ₩40,366 | ₩40,366 | ₩40,299 | ₩40,313 | -0.13% | 8.3만 |
|---|
| 2026.08.13 | ₩40,286 | ₩40,299 | ₩40,286 | ₩40,299 | +0.03% | 1.3만 |
|---|
| 2026.08.12 | ₩40,299 | ₩40,299 | ₩40,286 | ₩40,293 | -0.02% | 7.3천 |
|---|
| 2026.08.11 | ₩40,273 | ₩40,286 | ₩40,273 | ₩40,286 | +0.03% | 5.9만 |
|---|
| 2026.08.10 | ₩40,273 | ₩40,285 | ₩40,273 | ₩40,279 | +0.02% | 1천 |
|---|
| 2026.08.07 | ₩40,273 | ₩40,286 | ₩40,259 | ₩40,266 | -0.02% | 1.6만 |
|---|
| 2026.08.06 | ₩40,253 | ₩40,253 | ₩40,246 | ₩40,253 | 0.00% | 1.1천 |
|---|
| 2026.08.05 | ₩40,253 | ₩40,259 | ₩40,246 | ₩40,253 | 0.00% | 1.4만 |
|---|
| 2026.08.04 | ₩40,247 | ₩40,271 | ₩40,246 | ₩40,246 | -0.00% | 11.4만 |
|---|
| 2026.08.03 | ₩40,220 | ₩40,226 | ₩40,220 | ₩40,226 | +0.01% | 300 |
|---|
| 2026.07.31 | ₩40,327 | ₩40,339 | ₩40,326 | ₩40,333 | +0.01% | 9.9천 |
|---|
| 2026.07.30 | ₩40,333 | ₩40,353 | ₩40,326 | ₩40,333 | 0.00% | 2.8만 |
|---|
| 2026.07.29 | ₩40,326 | ₩40,339 | ₩40,313 | ₩40,333 | +0.02% | 3.1만 |
|---|
| 2026.07.28 | ₩40,326 | ₩40,339 | ₩40,313 | ₩40,339 | +0.03% | 37.1만 |
|---|
| 2026.07.27 | ₩40,313 | ₩40,339 | ₩40,313 | ₩40,339 | +0.07% | 1.1만 |
|---|
| 2026.07.24 | ₩40,299 | ₩40,313 | ₩40,299 | ₩40,306 | +0.02% | 1.4만 |
|---|
| 2026.07.23 | ₩40,293 | ₩40,313 | ₩40,286 | ₩40,299 | +0.02% | 2.1만 |
|---|
| 2026.07.22 | ₩40,286 | ₩40,299 | ₩40,273 | ₩40,286 | 0.00% | 7.3만 |
|---|
| 2026.07.21 | ₩40,286 | ₩40,299 | ₩40,273 | ₩40,286 | 0.00% | 3.8만 |
|---|
| 2026.07.20 | ₩40,273 | ₩40,406 | ₩40,273 | ₩40,293 | +0.05% | 8.6만 |
|---|
| 2026.07.17 | ₩40,286 | ₩40,286 | ₩40,279 | ₩40,279 | -0.02% | 1.5만 |
|---|
| 2026.07.16 | ₩40,273 | ₩40,273 | ₩40,259 | ₩40,266 | -0.02% | 2.6천 |
|---|
| 2026.07.15 | ₩40,271 | ₩40,273 | ₩40,261 | ₩40,266 | -0.01% | 4.4천 |
|---|
| 2026.07.14 | ₩40,273 | ₩40,273 | ₩40,259 | ₩40,266 | -0.02% | 5.6만 |
|---|
| 2026.07.13 | ₩40,253 | ₩40,259 | ₩40,246 | ₩40,253 | 0.00% | 1.8만 |
|---|
| 2026.07.10 | ₩40,253 | ₩40,259 | ₩40,253 | ₩40,253 | 0.00% | 7.5만 |
|---|
| 2026.07.09 | ₩40,239 | ₩40,246 | ₩40,232 | ₩40,239 | 0.00% | 4.5천 |
|---|
| 2026.07.08 | ₩40,232 | ₩40,232 | ₩40,219 | ₩40,232 | 0.00% | 1.5천 |
|---|
| 2026.07.07 | ₩40,219 | ₩40,246 | ₩40,219 | ₩40,226 | +0.02% | 5.9만 |
|---|
| 2026.07.06 | ₩40,232 | ₩40,246 | ₩40,232 | ₩40,239 | +0.02% | 7.2천 |
|---|
| 2026.07.02 | ₩40,231 | ₩40,232 | ₩40,219 | ₩40,226 | -0.01% | 1.9천 |
|---|
| 2026.07.01 | ₩40,192 | ₩40,206 | ₩40,192 | ₩40,199 | +0.02% | 8.4천 |
|---|
| 2026.06.30 | ₩40,326 | ₩40,333 | ₩40,319 | ₩40,319 | -0.02% | 6.3만 |
|---|
| 2026.06.29 | ₩40,313 | ₩40,326 | ₩40,299 | ₩40,319 | +0.02% | 7.5만 |
|---|
| 2026.06.26 | ₩40,313 | ₩40,313 | ₩40,301 | ₩40,313 | 0.00% | 1.5천 |
|---|
| 2026.06.25 | ₩40,290 | ₩40,313 | ₩40,290 | ₩40,299 | +0.02% | 4.3만 |
|---|
| 2026.06.24 | ₩40,299 | ₩40,313 | ₩40,286 | ₩40,299 | 0.00% | 9.7천 |
|---|
| 2026.06.23 | ₩40,293 | ₩40,299 | ₩40,286 | ₩40,293 | 0.00% | 6.8만 |
|---|
| 2026.06.22 | ₩40,273 | ₩40,299 | ₩40,273 | ₩40,293 | +0.05% | 5.1만 |
|---|
| 2026.06.18 | ₩40,286 | ₩40,299 | ₩40,279 | ₩40,279 | -0.02% | 9.6천 |
|---|
| 2026.06.17 | ₩40,273 | ₩40,406 | ₩40,273 | ₩40,299 | +0.07% | 5.9만 |
|---|
| 2026.06.16 | ₩40,259 | ₩40,286 | ₩40,259 | ₩40,286 | +0.07% | 10.1만 |
|---|
| 2026.06.15 | ₩40,273 | ₩40,273 | ₩40,266 | ₩40,266 | -0.02% | 1.4천 |
|---|
| 2026.06.12 | ₩40,266 | ₩40,273 | ₩40,266 | ₩40,266 | 0.00% | 1.2만 |
|---|
| 2026.06.11 | ₩40,253 | ₩40,259 | ₩40,246 | ₩40,253 | 0.00% | 5.3천 |
|---|
| 2026.06.10 | ₩40,253 | ₩40,259 | ₩40,253 | ₩40,253 | 0.00% | 3.4만 |
|---|
| 2026.06.09 | ₩40,246 | ₩40,246 | ₩40,239 | ₩40,239 | -0.02% | 5만 |
|---|
| 2026.06.08 | ₩40,232 | ₩40,245 | ₩40,232 | ₩40,239 | +0.02% | 2천 |
|---|
| 2026.06.05 | ₩40,234 | ₩40,246 | ₩40,234 | ₩40,239 | +0.01% | 3.7천 |
|---|
| 2026.06.04 | ₩40,226 | ₩40,232 | ₩40,226 | ₩40,232 | +0.02% | 6.1만 |
|---|
| 2026.06.03 | ₩40,232 | ₩40,246 | ₩40,232 | ₩40,239 | +0.02% | 1.5만 |
|---|
| 2026.06.02 | ₩40,219 | ₩40,219 | ₩40,206 | ₩40,212 | -0.02% | 17.5만 |
|---|
| 2026.06.01 | ₩40,219 | ₩40,219 | ₩40,212 | ₩40,212 | -0.02% | 1.8천 |
|---|
| 2026.05.29 | ₩40,333 | ₩40,333 | ₩40,326 | ₩40,333 | 0.00% | 2.3천 |
|---|
| 2026.05.28 | ₩40,313 | ₩40,326 | ₩40,313 | ₩40,319 | +0.02% | 6.6천 |
|---|
| 2026.05.27 | ₩40,313 | ₩40,313 | ₩40,299 | ₩40,306 | -0.02% | 6만 |
|---|
| 2026.05.26 | ₩40,313 | ₩40,313 | ₩40,306 | ₩40,306 | -0.02% | 7.7천 |
|---|
| 2026.05.22 | ₩40,299 | ₩40,346 | ₩40,286 | ₩40,299 | 0.00% | 15만 |
|---|
| 2026.05.21 | ₩40,286 | ₩40,299 | ₩40,286 | ₩40,293 | +0.02% | 9.7천 |
|---|
| 2026.05.20 | ₩40,298 | ₩40,299 | ₩40,298 | ₩40,299 | +0.00% | 7.8천 |
|---|
| 2026.05.19 | ₩40,279 | ₩40,286 | ₩40,273 | ₩40,279 | 0.00% | 2.6만 |
|---|
| 2026.05.18 | ₩40,279 | ₩40,286 | ₩40,279 | ₩40,279 | 0.00% | 3.1천 |
|---|
| 2026.05.15 | ₩40,285 | ₩40,285 | ₩40,279 | ₩40,279 | -0.01% | 100 |
|---|
| 2026.05.14 | ₩40,273 | ₩40,273 | ₩40,273 | ₩40,273 | 0.00% | 4.4천 |
|---|
| 2026.05.13 | ₩40,253 | ₩40,273 | ₩40,253 | ₩40,266 | +0.03% | 3.1천 |
|---|
| 2026.05.12 | ₩40,259 | ₩40,273 | ₩40,247 | ₩40,273 | +0.03% | 9.1천 |
|---|
| 2026.05.11 | ₩40,253 | ₩40,273 | ₩40,253 | ₩40,253 | 0.00% | 5만 |
|---|
| 2026.05.08 | ₩40,259 | ₩40,259 | ₩40,246 | ₩40,253 | -0.02% | 8.3만 |
|---|
| 2026.05.07 | ₩40,239 | ₩40,246 | ₩40,224 | ₩40,232 | -0.02% | 4.2천 |
|---|
| 2026.05.06 | ₩40,232 | ₩40,232 | ₩40,232 | ₩40,232 | 0.00% | 1천 |
|---|
| 2026.05.05 | ₩40,219 | ₩40,232 | ₩40,219 | ₩40,226 | +0.02% | 4.2만 |
|---|
| 2026.05.04 | ₩40,219 | ₩40,232 | ₩40,219 | ₩40,226 | +0.02% | 2.6천 |
|---|
| 2026.05.01 | ₩40,219 | ₩40,232 | ₩40,206 | ₩40,219 | 0.00% | 33.7만 |
|---|
| 2026.04.30 | ₩40,326 | ₩40,330 | ₩40,326 | ₩40,326 | 0.00% | 3.3천 |
|---|
| 2026.04.29 | ₩40,319 | ₩40,326 | ₩40,313 | ₩40,326 | +0.02% | 3.5만 |
|---|
| 2026.04.28 | ₩40,313 | ₩40,319 | ₩40,313 | ₩40,319 | +0.02% | 6.6만 |
|---|
| 2026.04.27 | ₩40,319 | ₩40,319 | ₩40,313 | ₩40,319 | 0.00% | 1.2천 |
|---|
| 2026.04.24 | ₩40,326 | ₩40,326 | ₩40,313 | ₩40,313 | -0.03% | 3.6천 |
|---|
| 2026.04.23 | ₩40,313 | ₩40,313 | ₩40,313 | ₩40,313 | 0.00% | 8.5천 |
|---|
| 2026.04.22 | ₩40,293 | ₩40,299 | ₩40,293 | ₩40,293 | 0.00% | 9.4천 |
|---|
| 2026.04.21 | ₩40,286 | ₩40,299 | ₩40,286 | ₩40,289 | +0.01% | 4.1만 |
|---|
| 2026.04.20 | ₩40,286 | ₩40,299 | ₩40,286 | ₩40,293 | +0.02% | 500 |
|---|
| 2026.04.17 | ₩40,273 | ₩40,286 | ₩40,273 | ₩40,286 | +0.03% | 1천 |
|---|
| 2026.04.16 | ₩40,266 | ₩40,266 | ₩40,266 | ₩40,266 | 0.00% | 1.1천 |
|---|
| 2026.04.15 | ₩40,259 | ₩40,273 | ₩40,259 | ₩40,259 | 0.00% | 1.3만 |
|---|
| 2026.04.14 | ₩40,259 | ₩40,273 | ₩40,259 | ₩40,273 | +0.03% | 1.4만 |
|---|
| 2026.04.13 | ₩40,253 | ₩40,253 | ₩40,246 | ₩40,253 | 0.00% | 3.6천 |
|---|
| 2026.04.10 | ₩40,246 | ₩40,259 | ₩40,246 | ₩40,253 | +0.02% | 4.4만 |
|---|
| 2026.04.09 | ₩40,246 | ₩40,246 | ₩40,232 | ₩40,239 | -0.02% | 1.8천 |
|---|
| 2026.04.08 | ₩40,232 | ₩40,239 | ₩40,232 | ₩40,239 | +0.02% | 2.2천 |
|---|
| 2026.04.07 | ₩40,232 | ₩40,239 | ₩40,219 | ₩40,239 | +0.02% | 6만 |
|---|
| 2026.04.06 | ₩40,259 | ₩40,259 | ₩40,232 | ₩40,239 | -0.05% | 3.8만 |
|---|
| 2026.04.02 | ₩40,226 | ₩40,232 | ₩40,226 | ₩40,232 | +0.02% | 1.3만 |
|---|
| 2026.04.01 | ₩40,216 | ₩40,219 | ₩40,212 | ₩40,212 | -0.01% | 1.7천 |
|---|
| 2026.03.31 | ₩40,279 | ₩40,660 | ₩40,273 | ₩40,282 | +0.01% | 72.4만 |
|---|
| 2026.03.30 | ₩40,286 | ₩40,286 | ₩40,273 | ₩40,279 | -0.02% | 3.4천 |
|---|
| 2026.03.27 | ₩40,271 | ₩40,271 | ₩40,259 | ₩40,266 | -0.01% | 4.8천 |
|---|
| 2026.03.26 | ₩40,253 | ₩40,253 | ₩40,246 | ₩40,247 | -0.01% | 800 |
|---|
| 2026.03.25 | ₩40,259 | ₩40,259 | ₩40,253 | ₩40,253 | -0.02% | 9.8천 |
|---|
| 2026.03.24 | ₩40,253 | ₩40,259 | ₩40,246 | ₩40,246 | -0.02% | 19.3만 |
|---|
| 2026.03.23 | ₩40,246 | ₩40,259 | ₩40,232 | ₩40,243 | -0.01% | 7.4만 |
|---|
| 2026.03.20 | ₩40,246 | ₩40,246 | ₩40,232 | ₩40,239 | -0.02% | 5.6천 |
|---|
| 2026.03.19 | ₩40,232 | ₩40,232 | ₩40,219 | ₩40,222 | -0.03% | 4.9천 |
|---|
| 2026.03.18 | ₩40,245 | ₩40,245 | ₩40,226 | ₩40,226 | -0.05% | 800 |
|---|
| 2026.03.17 | ₩40,232 | ₩40,246 | ₩40,226 | ₩40,226 | -0.02% | 15.4만 |
|---|
| 2026.03.16 | ₩40,232 | ₩40,232 | ₩40,226 | ₩40,226 | -0.02% | 700 |
|---|
| 2026.03.13 | ₩40,231 | ₩40,232 | ₩40,226 | ₩40,226 | -0.01% | 4.4천 |
|---|
| 2026.03.12 | ₩40,219 | ₩40,232 | ₩40,208 | ₩40,216 | -0.01% | 42.2만 |
|---|
| 2026.03.11 | ₩40,206 | ₩40,219 | ₩40,206 | ₩40,212 | +0.02% | 6.5천 |
|---|
| 2026.03.10 | ₩40,219 | ₩40,219 | ₩40,212 | ₩40,212 | -0.02% | 21만 |
|---|
| 2026.03.09 | ₩40,192 | ₩40,199 | ₩40,192 | ₩40,192 | 0.00% | 700 |
|---|
| 2026.03.06 | ₩40,194 | ₩40,199 | ₩40,192 | ₩40,195 | +0.00% | 3.6천 |
|---|
| 2026.03.05 | ₩40,186 | ₩40,186 | ₩40,186 | ₩40,186 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩40,186 | ₩40,186 | ₩40,186 | ₩40,186 | 0.00% | 400 |
|---|
| 2026.03.03 | ₩40,192 | ₩40,192 | ₩40,166 | ₩40,179 | -0.03% | 2.5만 |
|---|
| 2026.03.02 | ₩40,166 | ₩40,179 | ₩40,166 | ₩40,172 | +0.02% | 1.2천 |
|---|
| 2026.02.27 | ₩40,273 | ₩40,279 | ₩40,273 | ₩40,279 | +0.02% | 900 |
|---|
| 2026.02.26 | ₩40,273 | ₩40,273 | ₩40,266 | ₩40,266 | -0.02% | 1.1천 |
|---|
| 2026.02.25 | ₩40,266 | ₩40,266 | ₩40,266 | ₩40,266 | 0.00% | 900 |
|---|
| 2026.02.24 | ₩40,249 | ₩40,259 | ₩40,249 | ₩40,259 | +0.03% | 2.6천 |
|---|
| 2026.02.23 | ₩40,259 | ₩40,259 | ₩40,246 | ₩40,253 | -0.02% | 5.7천 |
|---|
| 2026.02.20 | ₩40,246 | ₩40,259 | ₩40,246 | ₩40,253 | +0.02% | 1.7만 |
|---|
| 2026.02.19 | ₩40,232 | ₩40,246 | ₩40,232 | ₩40,239 | +0.02% | 4만 |
|---|
| 2026.02.18 | ₩40,246 | ₩40,246 | ₩40,232 | ₩40,239 | -0.02% | 5천 |
|---|
| 2026.02.17 | ₩40,231 | ₩40,231 | ₩40,220 | ₩40,226 | -0.01% | 800 |
|---|
| 2026.02.13 | ₩40,226 | ₩40,232 | ₩40,219 | ₩40,226 | 0.00% | 6천 |
|---|
| 2026.02.12 | ₩40,219 | ₩40,246 | ₩40,206 | ₩40,212 | -0.02% | 3.5만 |
|---|
| 2026.02.11 | ₩40,206 | ₩40,219 | ₩40,206 | ₩40,212 | +0.02% | 8.2천 |
|---|
| 2026.02.10 | ₩40,219 | ₩40,219 | ₩40,206 | ₩40,212 | -0.02% | 2.3만 |
|---|
| 2026.02.09 | ₩40,199 | ₩40,206 | ₩40,198 | ₩40,199 | 0.00% | 1.1만 |
|---|
| 2026.02.06 | ₩40,199 | ₩40,206 | ₩40,199 | ₩40,199 | 0.00% | 3.6천 |
|---|
| 2026.02.05 | ₩40,186 | ₩40,186 | ₩40,186 | ₩40,186 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩40,179 | ₩40,179 | ₩40,172 | ₩40,172 | -0.02% | 5.9천 |
|---|
| 2026.02.03 | ₩40,166 | ₩40,179 | ₩40,166 | ₩40,172 | +0.02% | 3.9천 |
|---|
| 2026.02.02 | ₩40,179 | ₩40,179 | ₩40,172 | ₩40,172 | -0.02% | 2.9만 |
|---|
| 2026.01.30 | ₩40,299 | ₩40,299 | ₩40,273 | ₩40,273 | -0.07% | 2.2만 |
|---|
| 2026.01.29 | ₩40,279 | ₩40,279 | ₩40,279 | ₩40,279 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩40,286 | ₩40,286 | ₩40,273 | ₩40,279 | -0.02% | 1.7만 |
|---|
| 2026.01.27 | ₩40,259 | ₩40,266 | ₩40,259 | ₩40,266 | +0.02% | 900 |
|---|
| 2026.01.26 | ₩40,273 | ₩40,273 | ₩40,259 | ₩40,266 | -0.02% | 3.8천 |
|---|
| 2026.01.23 | ₩40,266 | ₩40,266 | ₩40,259 | ₩40,266 | 0.00% | 2.5천 |
|---|
| 2026.01.22 | ₩40,246 | ₩40,253 | ₩40,246 | ₩40,253 | +0.02% | 2.1천 |
|---|
| 2026.01.21 | ₩40,246 | ₩40,259 | ₩40,239 | ₩40,253 | +0.02% | 4.2만 |
|---|
| 2026.01.20 | ₩40,246 | ₩40,253 | ₩40,246 | ₩40,253 | +0.02% | 1.8천 |
|---|
| 2026.01.16 | ₩40,246 | ₩40,246 | ₩40,232 | ₩40,239 | -0.02% | 7.7만 |
|---|
| 2026.01.15 | ₩40,226 | ₩40,232 | ₩40,226 | ₩40,226 | 0.00% | 500 |
|---|
| 2026.01.14 | ₩40,206 | ₩40,226 | ₩40,206 | ₩40,226 | +0.05% | 1.4천 |
|---|
| 2026.01.13 | ₩40,232 | ₩40,232 | ₩40,192 | ₩40,206 | -0.07% | 6.6만 |
|---|
| 2026.01.12 | ₩40,212 | ₩40,219 | ₩40,212 | ₩40,212 | 0.00% | 2.6천 |
|---|
| 2026.01.09 | ₩40,206 | ₩40,206 | ₩40,192 | ₩40,206 | 0.00% | 1.4만 |
|---|
| 2026.01.08 | ₩40,206 | ₩40,206 | ₩40,199 | ₩40,199 | -0.02% | 800 |
|---|
| 2026.01.07 | ₩40,192 | ₩40,199 | ₩40,192 | ₩40,199 | +0.02% | 600 |
|---|
| 2026.01.06 | ₩40,199 | ₩40,206 | ₩40,192 | ₩40,199 | 0.00% | 4.2천 |
|---|
| 2026.01.05 | ₩40,199 | ₩40,199 | ₩40,179 | ₩40,199 | 0.00% | 3.4천 |
|---|
| 2026.01.02 | ₩40,179 | ₩40,183 | ₩40,166 | ₩40,166 | -0.03% | 2.2만 |
|---|
| 2025.12.31 | ₩40,172 | ₩40,172 | ₩40,172 | ₩40,172 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,168 | ₩40,172 | ₩40,168 | ₩40,172 | +0.01% | 700 |
|---|
| 2025.12.29 | ₩40,172 | ₩40,179 | ₩40,166 | ₩40,172 | 0.00% | 12.6만 |
|---|
| 2025.12.26 | ₩40,156 | ₩40,159 | ₩40,156 | ₩40,159 | +0.01% | 300 |
|---|
| 2025.12.24 | ₩40,146 | ₩40,146 | ₩40,146 | ₩40,146 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩40,152 | ₩40,152 | ₩40,139 | ₩40,139 | -0.03% | 1.9만 |
|---|
| 2025.12.22 | ₩40,132 | ₩40,139 | ₩40,126 | ₩40,126 | -0.02% | 2.2천 |
|---|
| 2025.12.19 | ₩40,266 | ₩40,266 | ₩40,266 | ₩40,266 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩40,251 | ₩40,259 | ₩40,246 | ₩40,253 | +0.00% | 8.4천 |
|---|
| 2025.12.17 | ₩40,253 | ₩40,259 | ₩40,246 | ₩40,246 | -0.02% | 4.4천 |
|---|
| 2025.12.16 | ₩40,259 | ₩40,259 | ₩40,246 | ₩40,259 | 0.00% | 5.9만 |
|---|
| 2025.12.15 | ₩40,246 | ₩40,246 | ₩40,239 | ₩40,239 | -0.02% | 2천 |
|---|
| 2025.12.12 | ₩40,234 | ₩40,246 | ₩40,234 | ₩40,239 | +0.01% | 3.4천 |
|---|
| 2025.12.11 | ₩40,226 | ₩40,226 | ₩40,226 | ₩40,226 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩40,206 | ₩40,212 | ₩40,206 | ₩40,212 | +0.02% | 700 |
|---|
| 2025.12.09 | ₩40,206 | ₩40,212 | ₩40,206 | ₩40,210 | +0.01% | 4천 |
|---|
| 2025.12.08 | ₩40,199 | ₩40,199 | ₩40,199 | ₩40,199 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩40,206 | ₩40,212 | ₩40,192 | ₩40,203 | -0.01% | 2만 |
|---|
| 2025.12.04 | ₩40,192 | ₩40,206 | ₩40,179 | ₩40,192 | 0.00% | 1.2만 |
|---|
| 2025.12.03 | ₩40,182 | ₩40,191 | ₩40,182 | ₩40,186 | +0.01% | 1.5천 |
|---|
| 2025.12.02 | ₩40,179 | ₩40,179 | ₩40,172 | ₩40,172 | -0.02% | 4.3만 |
|---|
| 2025.12.01 | ₩40,166 | ₩40,172 | ₩40,166 | ₩40,172 | +0.02% | 100 |
|---|
| 2025.11.28 | ₩40,273 | ₩40,279 | ₩40,273 | ₩40,279 | +0.02% | 200 |
|---|
| 2025.11.26 | ₩40,266 | ₩40,273 | ₩40,265 | ₩40,273 | +0.02% | 2.5만 |
|---|
| 2025.11.25 | ₩40,259 | ₩40,259 | ₩40,246 | ₩40,253 | -0.02% | 1.5만 |
|---|
| 2025.11.24 | ₩40,253 | ₩40,259 | ₩40,246 | ₩40,253 | 0.00% | 3.9만 |
|---|
| 2025.11.21 | ₩40,259 | ₩40,259 | ₩40,253 | ₩40,253 | -0.02% | 5천 |
|---|
| 2025.11.20 | ₩40,232 | ₩40,246 | ₩40,232 | ₩40,239 | +0.02% | 1.7천 |
|---|
| 2025.11.19 | ₩40,232 | ₩40,232 | ₩40,226 | ₩40,226 | -0.02% | 500 |
|---|
| 2025.11.18 | ₩40,219 | ₩40,232 | ₩40,219 | ₩40,228 | +0.02% | 1.8만 |
|---|
| 2025.11.17 | ₩40,214 | ₩40,219 | ₩40,208 | ₩40,212 | -0.00% | 1.7천 |
|---|
| 2025.11.14 | ₩40,219 | ₩40,219 | ₩40,206 | ₩40,206 | -0.03% | 2.2천 |
|---|
| 2025.11.13 | ₩40,206 | ₩40,206 | ₩40,199 | ₩40,199 | -0.02% | 2.1천 |
|---|
| 2025.11.12 | ₩40,206 | ₩40,206 | ₩40,206 | ₩40,206 | 0.00% | 2.4천 |
|---|
| 2025.11.11 | ₩40,192 | ₩40,200 | ₩40,192 | ₩40,199 | +0.02% | 5.8천 |
|---|
| 2025.11.10 | ₩40,195 | ₩40,199 | ₩40,192 | ₩40,199 | +0.01% | 900 |
|---|
| 2025.11.07 | ₩40,199 | ₩40,199 | ₩40,186 | ₩40,186 | -0.03% | 1.1천 |
|---|
| 2025.11.06 | ₩40,179 | ₩40,206 | ₩40,166 | ₩40,192 | +0.03% | 2.7만 |
|---|
| 2025.11.05 | ₩40,152 | ₩40,176 | ₩40,152 | ₩40,172 | +0.05% | 1.3천 |
|---|
| 2025.11.04 | ₩40,179 | ₩40,192 | ₩40,166 | ₩40,179 | 0.00% | 21.5만 |
|---|
| 2025.11.03 | ₩40,159 | ₩40,159 | ₩40,159 | ₩40,159 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩40,299 | ₩40,313 | ₩40,299 | ₩40,313 | +0.03% | 3천 |
|---|
| 2025.10.30 | ₩40,299 | ₩40,299 | ₩40,286 | ₩40,286 | -0.03% | 600 |
|---|
| 2025.10.29 | ₩40,299 | ₩40,306 | ₩40,299 | ₩40,299 | 0.00% | 5.4천 |
|---|
| 2025.10.28 | ₩40,299 | ₩40,299 | ₩40,279 | ₩40,299 | 0.00% | 6만 |
|---|
| 2025.10.27 | ₩40,279 | ₩40,279 | ₩40,261 | ₩40,279 | 0.00% | 7천 |
|---|
| 2025.10.24 | ₩40,271 | ₩40,271 | ₩40,259 | ₩40,262 | -0.02% | 3.9천 |
|---|
| 2025.10.23 | ₩40,259 | ₩40,259 | ₩40,259 | ₩40,259 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩40,246 | ₩40,259 | ₩40,246 | ₩40,259 | +0.03% | 400 |
|---|
| 2025.10.21 | ₩40,259 | ₩40,259 | ₩40,247 | ₩40,259 | 0.00% | 2.3만 |
|---|
| 2025.10.20 | ₩40,235 | ₩40,259 | ₩40,235 | ₩40,246 | +0.03% | 2.5천 |
|---|
| 2025.10.17 | ₩40,257 | ₩40,257 | ₩40,246 | ₩40,246 | -0.03% | 900 |
|---|
| 2025.10.16 | ₩40,246 | ₩40,246 | ₩40,232 | ₩40,246 | 0.00% | 6.2천 |
|---|
| 2025.10.15 | ₩40,219 | ₩40,219 | ₩40,219 | ₩40,219 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩40,206 | ₩40,231 | ₩40,206 | ₩40,219 | +0.03% | 5.4천 |
|---|
| 2025.10.13 | ₩40,212 | ₩40,212 | ₩40,212 | ₩40,212 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩40,219 | ₩40,219 | ₩40,219 | ₩40,219 | 0.00% | 200 |
|---|