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 | ₩40,290 | ₩40,290 | ₩40,276 | ₩40,283 | -0.02% | 1.1만 |
| 2026.10.08 | ₩40,275 | ₩40,397 | ₩40,270 | ₩40,276 | +0.00% | 2.5만 |
| 2026.10.07 | ₩40,276 | ₩40,276 | ₩40,270 | ₩40,270 | -0.02% | 3.2천 |
| 2026.10.06 | ₩40,263 | ₩40,276 | ₩40,250 | ₩40,276 | +0.03% | 3.2만 |
| 2026.10.05 | ₩40,250 | ₩40,256 | ₩40,250 | ₩40,256 | +0.02% | 1.1만 |
| 2026.10.02 | ₩40,262 | ₩40,262 | ₩40,238 | ₩40,243 | -0.05% | 5.7천 |
| 2026.10.01 | ₩40,230 | ₩40,250 | ₩40,223 | ₩40,236 | +0.02% | 2.1만 |
| 2026.09.30 | ₩40,357 | ₩40,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,350 |
| -0.02% |
| 2천 |
| 2026.09.29 | ₩40,330 | ₩40,357 | ₩40,330 | ₩40,343 | +0.03% | 4만 |
|---|
| 2026.09.28 | ₩40,342 | ₩40,343 | ₩40,330 | ₩40,343 | +0.00% | 9.5천 |
|---|
| 2026.09.25 | ₩40,330 | ₩40,343 | ₩40,316 | ₩40,323 | -0.02% | 5.2만 |
|---|
| 2026.09.24 | ₩40,323 | ₩40,329 | ₩40,316 | ₩40,323 | 0.00% | 2.6천 |
|---|
| 2026.09.23 | ₩40,316 | ₩40,323 | ₩40,303 | ₩40,310 | -0.02% | 4천 |
|---|
| 2026.09.22 | ₩40,330 | ₩40,330 | ₩40,304 | ₩40,310 | -0.05% | 4.4만 |
|---|
| 2026.09.21 | ₩40,310 | ₩40,316 | ₩40,303 | ₩40,310 | 0.00% | 2.5천 |
|---|
| 2026.09.18 | ₩40,303 | ₩40,311 | ₩40,303 | ₩40,310 | +0.02% | 4.4천 |
|---|
| 2026.09.17 | ₩40,296 | ₩40,302 | ₩40,291 | ₩40,298 | +0.00% | 3.6천 |
|---|
| 2026.09.16 | ₩40,303 | ₩40,303 | ₩40,276 | ₩40,276 | -0.07% | 4.2만 |
|---|
| 2026.09.15 | ₩40,316 | ₩40,316 | ₩40,290 | ₩40,296 | -0.05% | 31.8만 |
|---|
| 2026.09.14 | ₩40,278 | ₩40,296 | ₩40,276 | ₩40,296 | +0.05% | 5.4천 |
|---|
| 2026.09.11 | ₩40,298 | ₩40,298 | ₩40,276 | ₩40,283 | -0.04% | 2.3만 |
|---|
| 2026.09.10 | ₩40,283 | ₩40,288 | ₩40,276 | ₩40,276 | -0.02% | 16.6만 |
|---|
| 2026.09.09 | ₩40,278 | ₩40,290 | ₩40,276 | ₩40,283 | +0.01% | 6.3만 |
|---|
| 2026.09.08 | ₩40,276 | ₩40,290 | ₩40,276 | ₩40,283 | +0.02% | 1.4만 |
|---|
| 2026.09.04 | ₩40,290 | ₩40,290 | ₩40,276 | ₩40,290 | 0.00% | 4.3천 |
|---|
| 2026.09.03 | ₩40,270 | ₩40,270 | ₩40,268 | ₩40,270 | 0.00% | 1.2천 |
|---|
| 2026.09.02 | ₩40,256 | ₩40,263 | ₩40,256 | ₩40,256 | 0.00% | 1.1만 |
|---|
| 2026.09.01 | ₩40,250 | ₩40,263 | ₩40,250 | ₩40,256 | +0.02% | 4.7만 |
|---|
| 2026.08.31 | ₩40,477 | ₩40,477 | ₩40,370 | ₩40,383 | -0.23% | 6.3만 |
|---|
| 2026.08.28 | ₩40,382 | ₩40,383 | ₩40,370 | ₩40,383 | +0.00% | 3.9만 |
|---|
| 2026.08.27 | ₩40,357 | ₩40,370 | ₩40,357 | ₩40,370 | +0.03% | 2.8만 |
|---|
| 2026.08.26 | ₩40,370 | ₩40,370 | ₩40,358 | ₩40,370 | 0.00% | 2.1만 |
|---|
| 2026.08.25 | ₩40,357 | ₩40,370 | ₩40,357 | ₩40,363 | +0.02% | 6.7만 |
|---|
| 2026.08.24 | ₩40,350 | ₩40,370 | ₩40,343 | ₩40,357 | +0.02% | 1.7만 |
|---|
| 2026.08.21 | ₩40,343 | ₩40,357 | ₩40,343 | ₩40,357 | +0.03% | 9.2천 |
|---|
| 2026.08.20 | ₩40,337 | ₩40,357 | ₩40,337 | ₩40,350 | +0.03% | 1만 |
|---|
| 2026.08.19 | ₩40,337 | ₩40,343 | ₩40,331 | ₩40,343 | +0.02% | 6.8천 |
|---|
| 2026.08.18 | ₩40,342 | ₩40,343 | ₩40,330 | ₩40,337 | -0.01% | 3.6만 |
|---|
| 2026.08.17 | ₩40,330 | ₩40,330 | ₩40,323 | ₩40,323 | -0.02% | 1.3천 |
|---|
| 2026.08.14 | ₩40,383 | ₩40,383 | ₩40,316 | ₩40,330 | -0.13% | 8.3만 |
|---|
| 2026.08.13 | ₩40,303 | ₩40,316 | ₩40,303 | ₩40,316 | +0.03% | 1.3만 |
|---|
| 2026.08.12 | ₩40,316 | ₩40,316 | ₩40,303 | ₩40,310 | -0.02% | 7.3천 |
|---|
| 2026.08.11 | ₩40,290 | ₩40,303 | ₩40,290 | ₩40,303 | +0.03% | 5.9만 |
|---|
| 2026.08.10 | ₩40,290 | ₩40,302 | ₩40,290 | ₩40,296 | +0.02% | 1천 |
|---|
| 2026.08.07 | ₩40,290 | ₩40,303 | ₩40,276 | ₩40,283 | -0.02% | 1.6만 |
|---|
| 2026.08.06 | ₩40,270 | ₩40,270 | ₩40,263 | ₩40,270 | 0.00% | 1.1천 |
|---|
| 2026.08.05 | ₩40,270 | ₩40,276 | ₩40,263 | ₩40,270 | 0.00% | 1.4만 |
|---|
| 2026.08.04 | ₩40,264 | ₩40,288 | ₩40,263 | ₩40,263 | -0.00% | 11.4만 |
|---|
| 2026.08.03 | ₩40,238 | ₩40,243 | ₩40,238 | ₩40,243 | +0.01% | 300 |
|---|
| 2026.07.31 | ₩40,345 | ₩40,357 | ₩40,343 | ₩40,350 | +0.01% | 9.9천 |
|---|
| 2026.07.30 | ₩40,350 | ₩40,370 | ₩40,343 | ₩40,350 | 0.00% | 2.8만 |
|---|
| 2026.07.29 | ₩40,343 | ₩40,357 | ₩40,330 | ₩40,350 | +0.02% | 3.1만 |
|---|
| 2026.07.28 | ₩40,343 | ₩40,357 | ₩40,330 | ₩40,357 | +0.03% | 37.1만 |
|---|
| 2026.07.27 | ₩40,330 | ₩40,357 | ₩40,330 | ₩40,357 | +0.07% | 1.1만 |
|---|
| 2026.07.24 | ₩40,316 | ₩40,330 | ₩40,316 | ₩40,323 | +0.02% | 1.4만 |
|---|
| 2026.07.23 | ₩40,310 | ₩40,330 | ₩40,303 | ₩40,316 | +0.02% | 2.1만 |
|---|
| 2026.07.22 | ₩40,303 | ₩40,316 | ₩40,290 | ₩40,303 | 0.00% | 7.3만 |
|---|
| 2026.07.21 | ₩40,303 | ₩40,316 | ₩40,290 | ₩40,303 | 0.00% | 3.8만 |
|---|
| 2026.07.20 | ₩40,290 | ₩40,423 | ₩40,290 | ₩40,310 | +0.05% | 8.6만 |
|---|
| 2026.07.17 | ₩40,303 | ₩40,303 | ₩40,296 | ₩40,296 | -0.02% | 1.5만 |
|---|
| 2026.07.16 | ₩40,290 | ₩40,290 | ₩40,276 | ₩40,283 | -0.02% | 2.6천 |
|---|
| 2026.07.15 | ₩40,288 | ₩40,290 | ₩40,278 | ₩40,283 | -0.01% | 4.4천 |
|---|
| 2026.07.14 | ₩40,290 | ₩40,290 | ₩40,276 | ₩40,283 | -0.02% | 5.6만 |
|---|
| 2026.07.13 | ₩40,270 | ₩40,276 | ₩40,263 | ₩40,270 | 0.00% | 1.8만 |
|---|
| 2026.07.10 | ₩40,270 | ₩40,276 | ₩40,270 | ₩40,270 | 0.00% | 7.5만 |
|---|
| 2026.07.09 | ₩40,256 | ₩40,263 | ₩40,250 | ₩40,256 | 0.00% | 4.5천 |
|---|
| 2026.07.08 | ₩40,250 | ₩40,250 | ₩40,236 | ₩40,250 | 0.00% | 1.5천 |
|---|
| 2026.07.07 | ₩40,236 | ₩40,263 | ₩40,236 | ₩40,243 | +0.02% | 5.9만 |
|---|
| 2026.07.06 | ₩40,250 | ₩40,263 | ₩40,250 | ₩40,256 | +0.02% | 7.2천 |
|---|
| 2026.07.02 | ₩40,248 | ₩40,250 | ₩40,236 | ₩40,243 | -0.01% | 1.9천 |
|---|
| 2026.07.01 | ₩40,210 | ₩40,223 | ₩40,210 | ₩40,216 | +0.02% | 8.4천 |
|---|
| 2026.06.30 | ₩40,343 | ₩40,350 | ₩40,337 | ₩40,337 | -0.02% | 6.3만 |
|---|
| 2026.06.29 | ₩40,330 | ₩40,343 | ₩40,316 | ₩40,337 | +0.02% | 7.5만 |
|---|
| 2026.06.26 | ₩40,330 | ₩40,330 | ₩40,318 | ₩40,330 | 0.00% | 1.5천 |
|---|
| 2026.06.25 | ₩40,307 | ₩40,330 | ₩40,307 | ₩40,316 | +0.02% | 4.3만 |
|---|
| 2026.06.24 | ₩40,316 | ₩40,330 | ₩40,303 | ₩40,316 | 0.00% | 9.7천 |
|---|
| 2026.06.23 | ₩40,310 | ₩40,316 | ₩40,303 | ₩40,310 | 0.00% | 6.8만 |
|---|
| 2026.06.22 | ₩40,290 | ₩40,316 | ₩40,290 | ₩40,310 | +0.05% | 5.1만 |
|---|
| 2026.06.18 | ₩40,303 | ₩40,316 | ₩40,296 | ₩40,296 | -0.02% | 9.6천 |
|---|
| 2026.06.17 | ₩40,290 | ₩40,423 | ₩40,290 | ₩40,316 | +0.07% | 5.9만 |
|---|
| 2026.06.16 | ₩40,276 | ₩40,303 | ₩40,276 | ₩40,303 | +0.07% | 10.1만 |
|---|
| 2026.06.15 | ₩40,290 | ₩40,290 | ₩40,283 | ₩40,283 | -0.02% | 1.4천 |
|---|
| 2026.06.12 | ₩40,283 | ₩40,290 | ₩40,283 | ₩40,283 | 0.00% | 1.2만 |
|---|
| 2026.06.11 | ₩40,270 | ₩40,276 | ₩40,263 | ₩40,270 | 0.00% | 5.3천 |
|---|
| 2026.06.10 | ₩40,270 | ₩40,276 | ₩40,270 | ₩40,270 | 0.00% | 3.4만 |
|---|
| 2026.06.09 | ₩40,263 | ₩40,263 | ₩40,256 | ₩40,256 | -0.02% | 5만 |
|---|
| 2026.06.08 | ₩40,250 | ₩40,262 | ₩40,250 | ₩40,256 | +0.02% | 2천 |
|---|
| 2026.06.05 | ₩40,251 | ₩40,263 | ₩40,251 | ₩40,256 | +0.01% | 3.7천 |
|---|
| 2026.06.04 | ₩40,243 | ₩40,250 | ₩40,243 | ₩40,250 | +0.02% | 6.1만 |
|---|
| 2026.06.03 | ₩40,250 | ₩40,263 | ₩40,250 | ₩40,256 | +0.02% | 1.5만 |
|---|
| 2026.06.02 | ₩40,236 | ₩40,236 | ₩40,223 | ₩40,230 | -0.02% | 17.5만 |
|---|
| 2026.06.01 | ₩40,236 | ₩40,236 | ₩40,230 | ₩40,230 | -0.02% | 1.8천 |
|---|
| 2026.05.29 | ₩40,350 | ₩40,350 | ₩40,343 | ₩40,350 | 0.00% | 2.3천 |
|---|
| 2026.05.28 | ₩40,330 | ₩40,343 | ₩40,330 | ₩40,337 | +0.02% | 6.6천 |
|---|
| 2026.05.27 | ₩40,330 | ₩40,330 | ₩40,316 | ₩40,323 | -0.02% | 6만 |
|---|
| 2026.05.26 | ₩40,330 | ₩40,330 | ₩40,323 | ₩40,323 | -0.02% | 7.7천 |
|---|
| 2026.05.22 | ₩40,316 | ₩40,363 | ₩40,303 | ₩40,316 | 0.00% | 15만 |
|---|
| 2026.05.21 | ₩40,303 | ₩40,316 | ₩40,303 | ₩40,310 | +0.02% | 9.7천 |
|---|
| 2026.05.20 | ₩40,315 | ₩40,316 | ₩40,315 | ₩40,316 | +0.00% | 7.8천 |
|---|
| 2026.05.19 | ₩40,296 | ₩40,303 | ₩40,290 | ₩40,296 | 0.00% | 2.6만 |
|---|
| 2026.05.18 | ₩40,296 | ₩40,303 | ₩40,296 | ₩40,296 | 0.00% | 3.1천 |
|---|
| 2026.05.15 | ₩40,302 | ₩40,302 | ₩40,296 | ₩40,296 | -0.01% | 100 |
|---|
| 2026.05.14 | ₩40,290 | ₩40,290 | ₩40,290 | ₩40,290 | 0.00% | 4.4천 |
|---|
| 2026.05.13 | ₩40,270 | ₩40,290 | ₩40,270 | ₩40,283 | +0.03% | 3.1천 |
|---|
| 2026.05.12 | ₩40,276 | ₩40,290 | ₩40,264 | ₩40,290 | +0.03% | 9.1천 |
|---|
| 2026.05.11 | ₩40,270 | ₩40,290 | ₩40,270 | ₩40,270 | 0.00% | 5만 |
|---|
| 2026.05.08 | ₩40,276 | ₩40,276 | ₩40,263 | ₩40,270 | -0.02% | 8.3만 |
|---|
| 2026.05.07 | ₩40,256 | ₩40,263 | ₩40,242 | ₩40,250 | -0.02% | 4.2천 |
|---|
| 2026.05.06 | ₩40,250 | ₩40,250 | ₩40,250 | ₩40,250 | 0.00% | 1천 |
|---|
| 2026.05.05 | ₩40,236 | ₩40,250 | ₩40,236 | ₩40,243 | +0.02% | 4.2만 |
|---|
| 2026.05.04 | ₩40,236 | ₩40,250 | ₩40,236 | ₩40,243 | +0.02% | 2.6천 |
|---|
| 2026.05.01 | ₩40,236 | ₩40,250 | ₩40,223 | ₩40,236 | 0.00% | 33.7만 |
|---|
| 2026.04.30 | ₩40,343 | ₩40,347 | ₩40,343 | ₩40,343 | 0.00% | 3.3천 |
|---|
| 2026.04.29 | ₩40,337 | ₩40,343 | ₩40,330 | ₩40,343 | +0.02% | 3.5만 |
|---|
| 2026.04.28 | ₩40,330 | ₩40,337 | ₩40,330 | ₩40,337 | +0.02% | 6.6만 |
|---|
| 2026.04.27 | ₩40,337 | ₩40,337 | ₩40,330 | ₩40,337 | 0.00% | 1.2천 |
|---|
| 2026.04.24 | ₩40,343 | ₩40,343 | ₩40,330 | ₩40,330 | -0.03% | 3.6천 |
|---|
| 2026.04.23 | ₩40,330 | ₩40,330 | ₩40,330 | ₩40,330 | 0.00% | 8.5천 |
|---|
| 2026.04.22 | ₩40,310 | ₩40,316 | ₩40,310 | ₩40,310 | 0.00% | 9.4천 |
|---|
| 2026.04.21 | ₩40,303 | ₩40,316 | ₩40,303 | ₩40,306 | +0.01% | 4.1만 |
|---|
| 2026.04.20 | ₩40,303 | ₩40,316 | ₩40,303 | ₩40,310 | +0.02% | 500 |
|---|
| 2026.04.17 | ₩40,290 | ₩40,303 | ₩40,290 | ₩40,303 | +0.03% | 1천 |
|---|
| 2026.04.16 | ₩40,283 | ₩40,283 | ₩40,283 | ₩40,283 | 0.00% | 1.1천 |
|---|
| 2026.04.15 | ₩40,276 | ₩40,290 | ₩40,276 | ₩40,276 | 0.00% | 1.3만 |
|---|
| 2026.04.14 | ₩40,276 | ₩40,290 | ₩40,276 | ₩40,290 | +0.03% | 1.4만 |
|---|
| 2026.04.13 | ₩40,270 | ₩40,270 | ₩40,263 | ₩40,270 | 0.00% | 3.6천 |
|---|
| 2026.04.10 | ₩40,263 | ₩40,276 | ₩40,263 | ₩40,270 | +0.02% | 4.4만 |
|---|
| 2026.04.09 | ₩40,263 | ₩40,263 | ₩40,250 | ₩40,256 | -0.02% | 1.8천 |
|---|
| 2026.04.08 | ₩40,250 | ₩40,256 | ₩40,250 | ₩40,256 | +0.02% | 2.2천 |
|---|
| 2026.04.07 | ₩40,250 | ₩40,256 | ₩40,236 | ₩40,256 | +0.02% | 6만 |
|---|
| 2026.04.06 | ₩40,276 | ₩40,276 | ₩40,250 | ₩40,256 | -0.05% | 3.8만 |
|---|
| 2026.04.02 | ₩40,243 | ₩40,250 | ₩40,243 | ₩40,250 | +0.02% | 1.3만 |
|---|
| 2026.04.01 | ₩40,234 | ₩40,236 | ₩40,230 | ₩40,230 | -0.01% | 1.7천 |
|---|
| 2026.03.31 | ₩40,296 | ₩40,677 | ₩40,290 | ₩40,299 | +0.01% | 72.4만 |
|---|
| 2026.03.30 | ₩40,303 | ₩40,303 | ₩40,290 | ₩40,296 | -0.02% | 3.4천 |
|---|
| 2026.03.27 | ₩40,288 | ₩40,288 | ₩40,276 | ₩40,283 | -0.01% | 4.8천 |
|---|
| 2026.03.26 | ₩40,270 | ₩40,270 | ₩40,263 | ₩40,264 | -0.01% | 800 |
|---|
| 2026.03.25 | ₩40,276 | ₩40,276 | ₩40,270 | ₩40,270 | -0.02% | 9.8천 |
|---|
| 2026.03.24 | ₩40,270 | ₩40,276 | ₩40,263 | ₩40,263 | -0.02% | 19.3만 |
|---|
| 2026.03.23 | ₩40,263 | ₩40,276 | ₩40,250 | ₩40,260 | -0.01% | 7.4만 |
|---|
| 2026.03.20 | ₩40,263 | ₩40,263 | ₩40,250 | ₩40,256 | -0.02% | 5.6천 |
|---|
| 2026.03.19 | ₩40,250 | ₩40,250 | ₩40,236 | ₩40,239 | -0.03% | 4.9천 |
|---|
| 2026.03.18 | ₩40,262 | ₩40,262 | ₩40,243 | ₩40,243 | -0.05% | 800 |
|---|
| 2026.03.17 | ₩40,250 | ₩40,263 | ₩40,243 | ₩40,243 | -0.02% | 15.4만 |
|---|
| 2026.03.16 | ₩40,250 | ₩40,250 | ₩40,243 | ₩40,243 | -0.02% | 700 |
|---|
| 2026.03.13 | ₩40,248 | ₩40,250 | ₩40,243 | ₩40,243 | -0.01% | 4.4천 |
|---|
| 2026.03.12 | ₩40,236 | ₩40,250 | ₩40,226 | ₩40,234 | -0.01% | 42.2만 |
|---|
| 2026.03.11 | ₩40,223 | ₩40,236 | ₩40,223 | ₩40,230 | +0.02% | 6.5천 |
|---|
| 2026.03.10 | ₩40,236 | ₩40,236 | ₩40,230 | ₩40,230 | -0.02% | 21만 |
|---|
| 2026.03.09 | ₩40,210 | ₩40,216 | ₩40,210 | ₩40,210 | 0.00% | 700 |
|---|
| 2026.03.06 | ₩40,211 | ₩40,216 | ₩40,210 | ₩40,212 | +0.00% | 3.6천 |
|---|
| 2026.03.05 | ₩40,203 | ₩40,203 | ₩40,203 | ₩40,203 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩40,203 | ₩40,203 | ₩40,203 | ₩40,203 | 0.00% | 400 |
|---|
| 2026.03.03 | ₩40,210 | ₩40,210 | ₩40,183 | ₩40,196 | -0.03% | 2.5만 |
|---|
| 2026.03.02 | ₩40,183 | ₩40,196 | ₩40,183 | ₩40,190 | +0.02% | 1.2천 |
|---|
| 2026.02.27 | ₩40,290 | ₩40,296 | ₩40,290 | ₩40,296 | +0.02% | 900 |
|---|
| 2026.02.26 | ₩40,290 | ₩40,290 | ₩40,283 | ₩40,283 | -0.02% | 1.1천 |
|---|
| 2026.02.25 | ₩40,283 | ₩40,283 | ₩40,283 | ₩40,283 | 0.00% | 900 |
|---|
| 2026.02.24 | ₩40,266 | ₩40,276 | ₩40,266 | ₩40,276 | +0.03% | 2.6천 |
|---|
| 2026.02.23 | ₩40,276 | ₩40,276 | ₩40,263 | ₩40,270 | -0.02% | 5.7천 |
|---|
| 2026.02.20 | ₩40,263 | ₩40,276 | ₩40,263 | ₩40,270 | +0.02% | 1.7만 |
|---|
| 2026.02.19 | ₩40,250 | ₩40,263 | ₩40,250 | ₩40,256 | +0.02% | 4만 |
|---|
| 2026.02.18 | ₩40,263 | ₩40,263 | ₩40,250 | ₩40,256 | -0.02% | 5천 |
|---|
| 2026.02.17 | ₩40,248 | ₩40,248 | ₩40,238 | ₩40,243 | -0.01% | 800 |
|---|
| 2026.02.13 | ₩40,243 | ₩40,250 | ₩40,236 | ₩40,243 | 0.00% | 6천 |
|---|
| 2026.02.12 | ₩40,236 | ₩40,263 | ₩40,223 | ₩40,230 | -0.02% | 3.5만 |
|---|
| 2026.02.11 | ₩40,223 | ₩40,236 | ₩40,223 | ₩40,230 | +0.02% | 8.2천 |
|---|
| 2026.02.10 | ₩40,236 | ₩40,236 | ₩40,223 | ₩40,230 | -0.02% | 2.3만 |
|---|
| 2026.02.09 | ₩40,216 | ₩40,223 | ₩40,215 | ₩40,216 | 0.00% | 1.1만 |
|---|
| 2026.02.06 | ₩40,216 | ₩40,223 | ₩40,216 | ₩40,216 | 0.00% | 3.6천 |
|---|
| 2026.02.05 | ₩40,203 | ₩40,203 | ₩40,203 | ₩40,203 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩40,196 | ₩40,196 | ₩40,190 | ₩40,190 | -0.02% | 5.9천 |
|---|
| 2026.02.03 | ₩40,183 | ₩40,196 | ₩40,183 | ₩40,190 | +0.02% | 3.9천 |
|---|
| 2026.02.02 | ₩40,196 | ₩40,196 | ₩40,190 | ₩40,190 | -0.02% | 2.9만 |
|---|
| 2026.01.30 | ₩40,316 | ₩40,316 | ₩40,290 | ₩40,290 | -0.07% | 2.2만 |
|---|
| 2026.01.29 | ₩40,296 | ₩40,296 | ₩40,296 | ₩40,296 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩40,303 | ₩40,303 | ₩40,290 | ₩40,296 | -0.02% | 1.7만 |
|---|
| 2026.01.27 | ₩40,276 | ₩40,283 | ₩40,276 | ₩40,283 | +0.02% | 900 |
|---|
| 2026.01.26 | ₩40,290 | ₩40,290 | ₩40,276 | ₩40,283 | -0.02% | 3.8천 |
|---|
| 2026.01.23 | ₩40,283 | ₩40,283 | ₩40,276 | ₩40,283 | 0.00% | 2.5천 |
|---|
| 2026.01.22 | ₩40,263 | ₩40,270 | ₩40,263 | ₩40,270 | +0.02% | 2.1천 |
|---|
| 2026.01.21 | ₩40,263 | ₩40,276 | ₩40,256 | ₩40,270 | +0.02% | 4.2만 |
|---|
| 2026.01.20 | ₩40,263 | ₩40,270 | ₩40,263 | ₩40,270 | +0.02% | 1.8천 |
|---|
| 2026.01.16 | ₩40,263 | ₩40,263 | ₩40,250 | ₩40,256 | -0.02% | 7.7만 |
|---|
| 2026.01.15 | ₩40,243 | ₩40,250 | ₩40,243 | ₩40,243 | 0.00% | 500 |
|---|
| 2026.01.14 | ₩40,223 | ₩40,243 | ₩40,223 | ₩40,243 | +0.05% | 1.4천 |
|---|
| 2026.01.13 | ₩40,250 | ₩40,250 | ₩40,210 | ₩40,223 | -0.07% | 6.6만 |
|---|
| 2026.01.12 | ₩40,230 | ₩40,236 | ₩40,230 | ₩40,230 | 0.00% | 2.6천 |
|---|
| 2026.01.09 | ₩40,223 | ₩40,223 | ₩40,210 | ₩40,223 | 0.00% | 1.4만 |
|---|
| 2026.01.08 | ₩40,223 | ₩40,223 | ₩40,216 | ₩40,216 | -0.02% | 800 |
|---|
| 2026.01.07 | ₩40,210 | ₩40,216 | ₩40,210 | ₩40,216 | +0.02% | 600 |
|---|
| 2026.01.06 | ₩40,216 | ₩40,223 | ₩40,210 | ₩40,216 | 0.00% | 4.2천 |
|---|
| 2026.01.05 | ₩40,216 | ₩40,216 | ₩40,196 | ₩40,216 | 0.00% | 3.4천 |
|---|
| 2026.01.02 | ₩40,196 | ₩40,200 | ₩40,183 | ₩40,183 | -0.03% | 2.2만 |
|---|
| 2025.12.31 | ₩40,190 | ₩40,190 | ₩40,190 | ₩40,190 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,186 | ₩40,190 | ₩40,186 | ₩40,190 | +0.01% | 700 |
|---|
| 2025.12.29 | ₩40,190 | ₩40,196 | ₩40,183 | ₩40,190 | 0.00% | 12.6만 |
|---|
| 2025.12.26 | ₩40,173 | ₩40,176 | ₩40,173 | ₩40,176 | +0.01% | 300 |
|---|
| 2025.12.24 | ₩40,163 | ₩40,163 | ₩40,163 | ₩40,163 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩40,169 | ₩40,169 | ₩40,156 | ₩40,156 | -0.03% | 1.9만 |
|---|
| 2025.12.22 | ₩40,149 | ₩40,156 | ₩40,143 | ₩40,143 | -0.02% | 2.2천 |
|---|
| 2025.12.19 | ₩40,283 | ₩40,283 | ₩40,283 | ₩40,283 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩40,268 | ₩40,276 | ₩40,263 | ₩40,270 | +0.00% | 8.4천 |
|---|
| 2025.12.17 | ₩40,270 | ₩40,276 | ₩40,263 | ₩40,263 | -0.02% | 4.4천 |
|---|
| 2025.12.16 | ₩40,276 | ₩40,276 | ₩40,263 | ₩40,276 | 0.00% | 5.9만 |
|---|
| 2025.12.15 | ₩40,263 | ₩40,263 | ₩40,256 | ₩40,256 | -0.02% | 2천 |
|---|
| 2025.12.12 | ₩40,251 | ₩40,263 | ₩40,251 | ₩40,256 | +0.01% | 3.4천 |
|---|
| 2025.12.11 | ₩40,243 | ₩40,243 | ₩40,243 | ₩40,243 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩40,223 | ₩40,230 | ₩40,223 | ₩40,230 | +0.02% | 700 |
|---|
| 2025.12.09 | ₩40,223 | ₩40,230 | ₩40,223 | ₩40,227 | +0.01% | 4천 |
|---|
| 2025.12.08 | ₩40,216 | ₩40,216 | ₩40,216 | ₩40,216 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩40,223 | ₩40,230 | ₩40,210 | ₩40,220 | -0.01% | 2만 |
|---|
| 2025.12.04 | ₩40,210 | ₩40,223 | ₩40,196 | ₩40,210 | 0.00% | 1.2만 |
|---|
| 2025.12.03 | ₩40,199 | ₩40,208 | ₩40,199 | ₩40,203 | +0.01% | 1.5천 |
|---|
| 2025.12.02 | ₩40,196 | ₩40,196 | ₩40,190 | ₩40,190 | -0.02% | 4.3만 |
|---|
| 2025.12.01 | ₩40,183 | ₩40,190 | ₩40,183 | ₩40,190 | +0.02% | 100 |
|---|
| 2025.11.28 | ₩40,290 | ₩40,296 | ₩40,290 | ₩40,296 | +0.02% | 200 |
|---|
| 2025.11.26 | ₩40,283 | ₩40,290 | ₩40,282 | ₩40,290 | +0.02% | 2.5만 |
|---|
| 2025.11.25 | ₩40,276 | ₩40,276 | ₩40,263 | ₩40,270 | -0.02% | 1.5만 |
|---|
| 2025.11.24 | ₩40,270 | ₩40,276 | ₩40,263 | ₩40,270 | 0.00% | 3.9만 |
|---|
| 2025.11.21 | ₩40,276 | ₩40,276 | ₩40,270 | ₩40,270 | -0.02% | 5천 |
|---|
| 2025.11.20 | ₩40,250 | ₩40,263 | ₩40,250 | ₩40,256 | +0.02% | 1.7천 |
|---|
| 2025.11.19 | ₩40,250 | ₩40,250 | ₩40,243 | ₩40,243 | -0.02% | 500 |
|---|
| 2025.11.18 | ₩40,236 | ₩40,250 | ₩40,236 | ₩40,246 | +0.02% | 1.8만 |
|---|
| 2025.11.17 | ₩40,231 | ₩40,236 | ₩40,226 | ₩40,230 | -0.00% | 1.7천 |
|---|
| 2025.11.14 | ₩40,236 | ₩40,236 | ₩40,223 | ₩40,223 | -0.03% | 2.2천 |
|---|
| 2025.11.13 | ₩40,223 | ₩40,223 | ₩40,216 | ₩40,216 | -0.02% | 2.1천 |
|---|
| 2025.11.12 | ₩40,223 | ₩40,223 | ₩40,223 | ₩40,223 | 0.00% | 2.4천 |
|---|
| 2025.11.11 | ₩40,210 | ₩40,218 | ₩40,210 | ₩40,216 | +0.02% | 5.8천 |
|---|
| 2025.11.10 | ₩40,212 | ₩40,216 | ₩40,210 | ₩40,216 | +0.01% | 900 |
|---|
| 2025.11.07 | ₩40,216 | ₩40,216 | ₩40,203 | ₩40,203 | -0.03% | 1.1천 |
|---|
| 2025.11.06 | ₩40,196 | ₩40,223 | ₩40,183 | ₩40,210 | +0.03% | 2.7만 |
|---|
| 2025.11.05 | ₩40,169 | ₩40,194 | ₩40,169 | ₩40,190 | +0.05% | 1.3천 |
|---|
| 2025.11.04 | ₩40,196 | ₩40,210 | ₩40,183 | ₩40,196 | 0.00% | 21.5만 |
|---|
| 2025.11.03 | ₩40,176 | ₩40,176 | ₩40,176 | ₩40,176 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩40,316 | ₩40,330 | ₩40,316 | ₩40,330 | +0.03% | 3천 |
|---|
| 2025.10.30 | ₩40,316 | ₩40,316 | ₩40,303 | ₩40,303 | -0.03% | 600 |
|---|
| 2025.10.29 | ₩40,316 | ₩40,323 | ₩40,316 | ₩40,316 | 0.00% | 5.4천 |
|---|
| 2025.10.28 | ₩40,316 | ₩40,316 | ₩40,296 | ₩40,316 | 0.00% | 6만 |
|---|
| 2025.10.27 | ₩40,296 | ₩40,296 | ₩40,278 | ₩40,296 | 0.00% | 7천 |
|---|
| 2025.10.24 | ₩40,288 | ₩40,288 | ₩40,276 | ₩40,279 | -0.02% | 3.9천 |
|---|
| 2025.10.23 | ₩40,276 | ₩40,276 | ₩40,276 | ₩40,276 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩40,263 | ₩40,276 | ₩40,263 | ₩40,276 | +0.03% | 400 |
|---|
| 2025.10.21 | ₩40,276 | ₩40,276 | ₩40,264 | ₩40,276 | 0.00% | 2.3만 |
|---|
| 2025.10.20 | ₩40,252 | ₩40,276 | ₩40,252 | ₩40,263 | +0.03% | 2.5천 |
|---|
| 2025.10.17 | ₩40,274 | ₩40,274 | ₩40,263 | ₩40,263 | -0.03% | 900 |
|---|
| 2025.10.16 | ₩40,263 | ₩40,263 | ₩40,250 | ₩40,263 | 0.00% | 6.2천 |
|---|
| 2025.10.15 | ₩40,236 | ₩40,236 | ₩40,236 | ₩40,236 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩40,223 | ₩40,248 | ₩40,223 | ₩40,236 | +0.03% | 5.4천 |
|---|
| 2025.10.13 | ₩40,230 | ₩40,230 | ₩40,230 | ₩40,230 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩40,236 | ₩40,236 | ₩40,236 | ₩40,236 | 0.00% | 200 |
|---|