시장 데이터를 불러오는 중
전체 종목
US Treasury 10 Year Note ETF 과거 주가
US Treasury 10 Year Note ETF · UTEN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
US Treasury 10 Year Note ETF · UTEN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,481 | ₩54,575 | ₩54,394 | ₩54,548 | +0.12% | 9.1만 |
| 2026.10.08 | ₩54,306 | ₩54,588 | ₩54,239 | ₩54,568 | +0.48% | 19.4만 |
| 2026.10.07 | ₩54,025 | ₩54,387 | ₩53,985 | ₩54,309 | +0.53% | 14.9만 |
| 2026.10.06 | ₩54,293 | ₩54,441 | ₩54,246 | ₩54,332 | +0.07% | 21.7만 |
| 2026.10.05 | ₩54,253 | ₩54,286 | ₩54,038 | ₩54,180 | -0.13% | 98.1만 |
| 2026.10.02 | ₩54,615 | ₩54,722 | ₩54,246 | ₩54,321 | -0.54% | 18.4만 |
| 2026.10.01 | ₩54,146 | ₩54,601 | ₩54,058 | ₩54,494 | +0.64% | 30만 |
| 2026.09.30 | ₩54,494 | ₩54,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,280 |
| -0.39% |
| 18.9만 |
| 2026.09.29 | ₩54,467 | ₩54,467 | ₩54,239 | ₩54,414 | -0.10% | 18.4만 |
|---|
| 2026.09.28 | ₩54,481 | ₩54,575 | ₩54,306 | ₩54,483 | +0.00% | 10.8만 |
|---|
| 2026.09.25 | ₩54,870 | ₩55,004 | ₩54,695 | ₩54,993 | +0.22% | 28.5만 |
|---|
| 2026.09.24 | ₩55,232 | ₩55,258 | ₩54,823 | ₩54,823 | -0.74% | 7.6만 |
|---|
| 2026.09.23 | ₩55,714 | ₩55,714 | ₩55,057 | ₩55,191 | -0.94% | 12.1만 |
|---|
| 2026.09.22 | ₩55,848 | ₩55,889 | ₩55,721 | ₩55,824 | -0.04% | 5.9만 |
|---|
| 2026.09.21 | ₩55,795 | ₩55,835 | ₩55,735 | ₩55,816 | +0.04% | 5.2만 |
|---|
| 2026.09.18 | ₩55,701 | ₩55,701 | ₩55,580 | ₩55,580 | -0.22% | 8.2만 |
|---|
| 2026.09.17 | ₩55,835 | ₩55,889 | ₩55,781 | ₩55,881 | +0.08% | 17.3만 |
|---|
| 2026.09.16 | ₩55,688 | ₩55,828 | ₩55,507 | ₩55,521 | -0.30% | 10.9만 |
|---|
| 2026.09.15 | ₩55,567 | ₩55,621 | ₩55,513 | ₩55,560 | -0.01% | 26.5만 |
|---|
| 2026.09.14 | ₩55,647 | ₩55,848 | ₩55,527 | ₩55,641 | -0.01% | 14.6만 |
|---|
| 2026.09.11 | ₩55,902 | ₩55,922 | ₩55,667 | ₩55,674 | -0.41% | 8.5만 |
|---|
| 2026.09.10 | ₩55,916 | ₩55,956 | ₩55,728 | ₩55,763 | -0.27% | 10.1만 |
|---|
| 2026.09.09 | ₩56,398 | ₩56,438 | ₩56,177 | ₩56,236 | -0.29% | 18.9만 |
|---|
| 2026.09.08 | ₩56,519 | ₩56,519 | ₩56,358 | ₩56,418 | -0.18% | 5.2만 |
|---|
| 2026.09.04 | ₩56,492 | ₩56,571 | ₩56,459 | ₩56,475 | -0.03% | 2.7만 |
|---|
| 2026.09.03 | ₩56,626 | ₩56,633 | ₩56,499 | ₩56,499 | -0.22% | 6만 |
|---|
| 2026.09.02 | ₩56,425 | ₩56,438 | ₩56,331 | ₩56,408 | -0.03% | 13.9만 |
|---|
| 2026.09.01 | ₩56,425 | ₩56,552 | ₩56,358 | ₩56,375 | -0.09% | 9.2만 |
|---|
| 2026.08.31 | ₩56,586 | ₩56,586 | ₩56,492 | ₩56,519 | -0.12% | 6.4만 |
|---|
| 2026.08.28 | ₩56,868 | ₩56,948 | ₩56,646 | ₩56,661 | -0.36% | 4.3만 |
|---|
| 2026.08.27 | ₩56,935 | ₩56,988 | ₩56,841 | ₩56,890 | -0.08% | 4.5만 |
|---|
| 2026.08.26 | ₩57,189 | ₩57,189 | ₩57,089 | ₩57,137 | -0.09% | 13만 |
|---|
| 2026.08.25 | ₩57,149 | ₩57,283 | ₩57,116 | ₩57,277 | +0.22% | 10.2만 |
|---|
| 2026.08.24 | ₩56,894 | ₩57,002 | ₩56,893 | ₩56,928 | +0.06% | 4.9만 |
|---|
| 2026.08.21 | ₩56,841 | ₩56,868 | ₩56,747 | ₩56,774 | -0.12% | 2.6만 |
|---|
| 2026.08.20 | ₩56,908 | ₩57,002 | ₩56,861 | ₩56,927 | +0.03% | 4.2만 |
|---|
| 2026.08.19 | ₩57,176 | ₩57,196 | ₩57,002 | ₩57,179 | +0.00% | 5.8만 |
|---|
| 2026.08.18 | ₩56,720 | ₩56,868 | ₩56,720 | ₩56,857 | +0.24% | 88.5만 |
|---|
| 2026.08.17 | ₩56,868 | ₩56,915 | ₩56,787 | ₩56,794 | -0.13% | 3만 |
|---|
| 2026.08.14 | ₩57,096 | ₩57,096 | ₩56,915 | ₩56,941 | -0.27% | 2.4만 |
|---|
| 2026.08.13 | ₩57,149 | ₩57,282 | ₩57,122 | ₩57,126 | -0.04% | 1.6만 |
|---|
| 2026.08.12 | ₩57,028 | ₩57,035 | ₩56,894 | ₩56,901 | -0.22% | 4.8만 |
|---|
| 2026.08.11 | ₩56,935 | ₩56,982 | ₩56,854 | ₩56,868 | -0.12% | 7만 |
|---|
| 2026.08.10 | ₩56,935 | ₩56,947 | ₩56,801 | ₩56,814 | -0.21% | 9.2만 |
|---|
| 2026.08.07 | ₩57,149 | ₩57,149 | ₩56,988 | ₩57,055 | -0.16% | 3만 |
|---|
| 2026.08.06 | ₩57,055 | ₩57,096 | ₩56,901 | ₩56,929 | -0.22% | 2만 |
|---|
| 2026.08.05 | ₩57,122 | ₩57,163 | ₩57,071 | ₩57,144 | +0.04% | 1.1만 |
|---|
| 2026.08.04 | ₩57,055 | ₩57,136 | ₩57,035 | ₩57,118 | +0.11% | 4.7만 |
|---|
| 2026.08.03 | ₩56,801 | ₩56,874 | ₩56,787 | ₩56,826 | +0.04% | 5.7만 |
|---|
| 2026.07.31 | ₩56,733 | ₩56,733 | ₩56,559 | ₩56,673 | -0.11% | 3만 |
|---|
| 2026.07.30 | ₩56,894 | ₩56,948 | ₩56,841 | ₩56,896 | +0.00% | 6.6만 |
|---|
| 2026.07.29 | ₩57,069 | ₩57,090 | ₩56,847 | ₩56,856 | -0.37% | 3.6만 |
|---|
| 2026.07.28 | ₩57,042 | ₩57,230 | ₩57,030 | ₩57,156 | +0.20% | 7만 |
|---|
| 2026.07.27 | ₩57,122 | ₩57,223 | ₩57,096 | ₩57,168 | +0.08% | 7만 |
|---|
| 2026.07.24 | ₩56,975 | ₩57,122 | ₩56,968 | ₩57,008 | +0.06% | 3.9만 |
|---|
| 2026.07.23 | ₩56,841 | ₩56,982 | ₩56,841 | ₩56,894 | +0.09% | 9.9만 |
|---|
| 2026.07.22 | ₩57,163 | ₩57,163 | ₩57,042 | ₩57,050 | -0.20% | 3.1만 |
|---|
| 2026.07.21 | ₩57,256 | ₩57,256 | ₩57,150 | ₩57,195 | -0.11% | 3.5만 |
|---|
| 2026.07.20 | ₩57,471 | ₩57,471 | ₩57,297 | ₩57,344 | -0.22% | 12만 |
|---|
| 2026.07.17 | ₩57,618 | ₩57,706 | ₩57,529 | ₩57,545 | -0.13% | 2.7만 |
|---|
| 2026.07.16 | ₩57,377 | ₩57,460 | ₩57,350 | ₩57,460 | +0.14% | 3.4만 |
|---|
| 2026.07.15 | ₩57,417 | ₩57,565 | ₩57,417 | ₩57,511 | +0.16% | 4.6만 |
|---|
| 2026.07.14 | ₩57,417 | ₩57,484 | ₩57,323 | ₩57,370 | -0.08% | 3.8만 |
|---|
| 2026.07.13 | ₩57,323 | ₩57,364 | ₩57,203 | ₩57,220 | -0.18% | 3.1만 |
|---|
| 2026.07.10 | ₩57,498 | ₩57,518 | ₩57,411 | ₩57,458 | -0.07% | 2.8만 |
|---|
| 2026.07.09 | ₩57,431 | ₩57,565 | ₩57,417 | ₩57,478 | +0.08% | 2.8만 |
|---|
| 2026.07.08 | ₩57,364 | ₩57,424 | ₩57,256 | ₩57,376 | +0.02% | 18만 |
|---|
| 2026.07.07 | ₩57,686 | ₩57,692 | ₩57,498 | ₩57,504 | -0.31% | 4.5만 |
|---|
| 2026.07.06 | ₩57,793 | ₩57,820 | ₩57,712 | ₩57,813 | +0.03% | 8만 |
|---|
| 2026.07.02 | ₩57,753 | ₩57,887 | ₩57,746 | ₩57,813 | +0.10% | 3.4만 |
|---|
| 2026.07.01 | ₩57,753 | ₩57,846 | ₩57,739 | ₩57,759 | +0.01% | 2.5만 |
|---|
| 2026.06.30 | ₩58,141 | ₩58,141 | ₩57,913 | ₩57,926 | -0.37% | 2.7만 |
|---|
| 2026.06.29 | ₩58,182 | ₩58,255 | ₩58,168 | ₩58,255 | +0.13% | 7.8만 |
|---|
| 2026.06.26 | ₩58,289 | ₩58,443 | ₩58,289 | ₩58,430 | +0.24% | 1.7만 |
|---|
| 2026.06.25 | ₩58,343 | ₩58,448 | ₩58,262 | ₩58,289 | -0.09% | 5.2만 |
|---|
| 2026.06.24 | ₩58,128 | ₩58,276 | ₩58,128 | ₩58,255 | +0.22% | 4.2만 |
|---|
| 2026.06.23 | ₩57,846 | ₩57,927 | ₩57,820 | ₩57,840 | -0.01% | 3.2만 |
|---|
| 2026.06.22 | ₩57,833 | ₩57,840 | ₩57,739 | ₩57,770 | -0.11% | 3.8만 |
|---|
| 2026.06.18 | ₩58,061 | ₩58,141 | ₩57,987 | ₩58,001 | -0.10% | 2.4만 |
|---|
| 2026.06.17 | ₩58,061 | ₩58,108 | ₩57,766 | ₩57,786 | -0.47% | 1.4만 |
|---|
| 2026.06.16 | ₩57,940 | ₩58,115 | ₩57,934 | ₩58,081 | +0.24% | 3.1만 |
|---|
| 2026.06.15 | ₩57,954 | ₩58,021 | ₩57,880 | ₩57,895 | -0.10% | 2.8만 |
|---|
| 2026.06.12 | ₩57,806 | ₩57,860 | ₩57,718 | ₩57,826 | +0.03% | 5.3만 |
|---|
| 2026.06.11 | ₩57,592 | ₩57,954 | ₩57,578 | ₩57,947 | +0.62% | 2.9만 |
|---|
| 2026.06.10 | ₩57,578 | ₩57,632 | ₩57,458 | ₩57,509 | -0.12% | 2.6만 |
|---|
| 2026.06.09 | ₩57,498 | ₩57,605 | ₩57,464 | ₩57,585 | +0.15% | 6.9만 |
|---|
| 2026.06.08 | ₩57,592 | ₩57,618 | ₩57,408 | ₩57,408 | -0.32% | 2.8만 |
|---|
| 2026.06.05 | ₩57,511 | ₩57,578 | ₩57,471 | ₩57,475 | -0.06% | 2.3만 |
|---|
| 2026.06.04 | ₩57,846 | ₩57,893 | ₩57,779 | ₩57,786 | -0.10% | 3.2만 |
|---|
| 2026.06.03 | ₩57,699 | ₩57,766 | ₩57,645 | ₩57,706 | +0.01% | 3.1만 |
|---|
| 2026.06.02 | ₩57,907 | ₩57,907 | ₩57,820 | ₩57,856 | -0.09% | 2.7만 |
|---|
| 2026.06.01 | ₩57,659 | ₩57,846 | ₩57,578 | ₩57,824 | +0.29% | 4.1만 |
|---|
| 2026.05.29 | ₩57,900 | ₩57,967 | ₩57,833 | ₩57,861 | -0.07% | 3.4만 |
|---|
| 2026.05.28 | ₩57,686 | ₩57,873 | ₩57,672 | ₩57,834 | +0.26% | 5.2만 |
|---|
| 2026.05.27 | ₩57,900 | ₩57,954 | ₩57,860 | ₩57,867 | -0.06% | 5.9만 |
|---|
| 2026.05.26 | ₩57,887 | ₩57,887 | ₩57,739 | ₩57,814 | -0.13% | 2.4만 |
|---|
| 2026.05.22 | ₩57,605 | ₩57,618 | ₩57,397 | ₩57,562 | -0.07% | 4.1만 |
|---|
| 2026.05.21 | ₩57,230 | ₩57,498 | ₩57,176 | ₩57,488 | +0.45% | 3만 |
|---|
| 2026.05.20 | ₩57,042 | ₩57,458 | ₩57,035 | ₩57,419 | +0.66% | 5.9만 |
|---|
| 2026.05.19 | ₩57,028 | ₩57,082 | ₩56,902 | ₩56,995 | -0.06% | 4.5만 |
|---|
| 2026.05.18 | ₩57,364 | ₩57,364 | ₩57,189 | ₩57,285 | -0.14% | 2.8만 |
|---|
| 2026.05.15 | ₩57,431 | ₩57,444 | ₩57,283 | ₩57,291 | -0.24% | 4.4만 |
|---|
| 2026.05.14 | ₩57,981 | ₩58,001 | ₩57,806 | ₩57,813 | -0.29% | 2.8만 |
|---|
| 2026.05.13 | ₩57,820 | ₩57,873 | ₩57,726 | ₩57,836 | +0.03% | 2.9만 |
|---|
| 2026.05.12 | ₩57,940 | ₩57,940 | ₩57,833 | ₩57,860 | -0.14% | 2만 |
|---|
| 2026.05.11 | ₩58,208 | ₩58,208 | ₩58,068 | ₩58,088 | -0.21% | 2.3만 |
|---|
| 2026.05.08 | ₩58,302 | ₩58,369 | ₩58,262 | ₩58,282 | -0.03% | 1.9만 |
|---|
| 2026.05.07 | ₩58,423 | ₩58,423 | ₩58,111 | ₩58,128 | -0.50% | 2만 |
|---|
| 2026.05.06 | ₩58,249 | ₩58,328 | ₩58,235 | ₩58,316 | +0.12% | 1.4만 |
|---|
| 2026.05.05 | ₩57,967 | ₩58,054 | ₩57,960 | ₩58,001 | +0.06% | 6.1만 |
|---|
| 2026.05.04 | ₩58,021 | ₩58,021 | ₩57,793 | ₩57,893 | -0.22% | 11.8만 |
|---|
| 2026.05.01 | ₩58,115 | ₩58,322 | ₩58,054 | ₩58,140 | +0.04% | 2.3만 |
|---|
| 2026.04.30 | ₩58,128 | ₩58,155 | ₩58,029 | ₩58,029 | -0.17% | 3.1만 |
|---|
| 2026.04.29 | ₩58,115 | ₩58,115 | ₩57,927 | ₩57,981 | -0.23% | 7만 |
|---|
| 2026.04.28 | ₩58,249 | ₩58,269 | ₩58,182 | ₩58,269 | +0.03% | 2.8만 |
|---|
| 2026.04.27 | ₩58,557 | ₩58,631 | ₩58,477 | ₩58,524 | -0.06% | 4.9만 |
|---|
| 2026.04.24 | ₩58,490 | ₩58,678 | ₩58,436 | ₩58,647 | +0.27% | 5.2만 |
|---|
| 2026.04.23 | ₩58,678 | ₩58,718 | ₩58,436 | ₩58,530 | -0.25% | 2만 |
|---|
| 2026.04.22 | ₩58,758 | ₩58,772 | ₩58,638 | ₩58,658 | -0.17% | 2.3만 |
|---|
| 2026.04.21 | ₩58,758 | ₩58,772 | ₩58,544 | ₩58,592 | -0.28% | 2.7만 |
|---|
| 2026.04.20 | ₩58,879 | ₩58,879 | ₩58,772 | ₩58,855 | -0.04% | 5.2만 |
|---|
| 2026.04.17 | ₩58,879 | ₩58,973 | ₩58,845 | ₩58,899 | +0.03% | 8만 |
|---|
| 2026.04.16 | ₩58,731 | ₩58,752 | ₩58,544 | ₩58,576 | -0.26% | 6.6만 |
|---|
| 2026.04.15 | ₩58,758 | ₩58,758 | ₩58,638 | ₩58,680 | -0.13% | 3.4만 |
|---|
| 2026.04.14 | ₩58,584 | ₩58,819 | ₩58,584 | ₩58,819 | +0.40% | 1.7만 |
|---|
| 2026.04.13 | ₩58,490 | ₩58,619 | ₩58,436 | ₩58,619 | +0.22% | 7.3만 |
|---|
| 2026.04.10 | ₩58,576 | ₩58,611 | ₩58,490 | ₩58,510 | -0.11% | 1.1만 |
|---|
| 2026.04.09 | ₩58,571 | ₩58,754 | ₩58,490 | ₩58,638 | +0.11% | 4.5만 |
|---|
| 2026.04.08 | ₩58,812 | ₩58,812 | ₩58,611 | ₩58,658 | -0.26% | 5.7만 |
|---|
| 2026.04.07 | ₩58,396 | ₩58,530 | ₩58,188 | ₩58,517 | +0.21% | 4.5만 |
|---|
| 2026.04.06 | ₩58,329 | ₩58,477 | ₩58,302 | ₩58,389 | +0.10% | 3.4만 |
|---|
| 2026.04.02 | ₩58,343 | ₩58,584 | ₩58,343 | ₩58,516 | +0.30% | 2.8만 |
|---|
| 2026.04.01 | ₩58,396 | ₩58,517 | ₩58,363 | ₩58,383 | -0.02% | 3.1만 |
|---|
| 2026.03.31 | ₩58,463 | ₩58,557 | ₩58,363 | ₩58,465 | +0.00% | 5.7만 |
|---|
| 2026.03.30 | ₩58,262 | ₩58,383 | ₩58,222 | ₩58,309 | +0.08% | 5.7만 |
|---|
| 2026.03.27 | ₩57,913 | ₩58,168 | ₩57,900 | ₩58,064 | +0.26% | 5.6만 |
|---|
| 2026.03.26 | ₩58,343 | ₩58,410 | ₩58,090 | ₩58,094 | -0.43% | 3.3만 |
|---|
| 2026.03.25 | ₩58,517 | ₩58,584 | ₩58,436 | ₩58,550 | +0.06% | 3.5만 |
|---|
| 2026.03.24 | ₩58,168 | ₩58,383 | ₩58,088 | ₩58,242 | +0.13% | 18만 |
|---|
| 2026.03.23 | ₩58,343 | ₩58,597 | ₩58,276 | ₩58,462 | +0.20% | 8.8만 |
|---|
| 2026.03.20 | ₩58,544 | ₩58,544 | ₩58,208 | ₩58,227 | -0.54% | 15만 |
|---|
| 2026.03.19 | ₩58,651 | ₩58,906 | ₩58,651 | ₩58,841 | +0.32% | 13.4만 |
|---|
| 2026.03.18 | ₩59,000 | ₩59,026 | ₩58,782 | ₩58,782 | -0.37% | 2.2만 |
|---|
| 2026.03.17 | ₩59,040 | ₩59,134 | ₩59,040 | ₩59,080 | +0.07% | 2.3만 |
|---|
| 2026.03.16 | ₩58,946 | ₩58,993 | ₩58,866 | ₩58,966 | +0.03% | 5.1만 |
|---|
| 2026.03.13 | ₩58,839 | ₩58,892 | ₩58,651 | ₩58,684 | -0.26% | 7.3만 |
|---|
| 2026.03.12 | ₩58,852 | ₩58,933 | ₩58,698 | ₩58,765 | -0.15% | 4.3만 |
|---|
| 2026.03.11 | ₩59,134 | ₩59,134 | ₩58,962 | ₩58,966 | -0.28% | 4.4만 |
|---|
| 2026.03.10 | ₩59,429 | ₩59,482 | ₩59,254 | ₩59,261 | -0.28% | 1.7만 |
|---|
| 2026.03.09 | ₩59,214 | ₩59,536 | ₩59,194 | ₩59,502 | +0.49% | 4.8만 |
|---|
| 2026.03.06 | ₩59,161 | ₩59,469 | ₩59,107 | ₩59,287 | +0.21% | 10.5만 |
|---|
| 2026.03.05 | ₩59,268 | ₩59,362 | ₩59,241 | ₩59,340 | +0.12% | 6.1만 |
|---|
| 2026.03.04 | ₩59,630 | ₩59,630 | ₩59,509 | ₩59,520 | -0.18% | 7.8만 |
|---|
| 2026.03.03 | ₩59,415 | ₩59,697 | ₩59,415 | ₩59,651 | +0.40% | 3.7만 |
|---|
| 2026.03.02 | ₩59,925 | ₩59,925 | ₩59,623 | ₩59,717 | -0.35% | 11만 |
|---|
| 2026.02.27 | ₩60,046 | ₩60,159 | ₩60,025 | ₩60,119 | +0.12% | 10.7만 |
|---|
| 2026.02.26 | ₩59,777 | ₩59,866 | ₩59,771 | ₩59,864 | +0.15% | 6.4만 |
|---|
| 2026.02.25 | ₩59,831 | ₩59,938 | ₩59,831 | ₩59,864 | +0.06% | 6.3만 |
|---|
| 2026.02.24 | ₩59,938 | ₩59,978 | ₩59,885 | ₩59,918 | -0.03% | 5.9만 |
|---|
| 2026.02.23 | ₩59,777 | ₩59,992 | ₩59,777 | ₩59,932 | +0.26% | 3.1만 |
|---|
| 2026.02.20 | ₩59,737 | ₩59,737 | ₩59,590 | ₩59,690 | -0.08% | 2.9만 |
|---|
| 2026.02.19 | ₩59,603 | ₩59,744 | ₩59,603 | ₩59,704 | +0.17% | 2.8만 |
|---|
| 2026.02.18 | ₩59,683 | ₩59,710 | ₩59,630 | ₩59,637 | -0.08% | 2만 |
|---|
| 2026.02.17 | ₩59,831 | ₩59,870 | ₩59,771 | ₩59,784 | -0.08% | 2.5만 |
|---|
| 2026.02.13 | ₩59,737 | ₩59,815 | ₩59,724 | ₩59,785 | +0.08% | 22.7만 |
|---|
| 2026.02.12 | ₩59,228 | ₩59,557 | ₩59,228 | ₩59,551 | +0.55% | 9.3만 |
|---|
| 2026.02.11 | ₩59,080 | ₩59,261 | ₩59,080 | ₩59,131 | +0.09% | 4.4만 |
|---|
| 2026.02.10 | ₩59,228 | ₩59,328 | ₩59,228 | ₩59,301 | +0.12% | 6만 |
|---|
| 2026.02.09 | ₩58,919 | ₩59,026 | ₩58,899 | ₩59,020 | +0.17% | 3.4만 |
|---|
| 2026.02.06 | ₩59,013 | ₩59,026 | ₩58,892 | ₩58,979 | -0.06% | 17.8만 |
|---|
| 2026.02.05 | ₩58,812 | ₩59,000 | ₩58,765 | ₩58,993 | +0.31% | 11.2만 |
|---|
| 2026.02.04 | ₩58,584 | ₩58,698 | ₩58,564 | ₩58,631 | +0.08% | 26.5만 |
|---|
| 2026.02.03 | ₩58,544 | ₩58,671 | ₩58,544 | ₩58,644 | +0.17% | 5.8만 |
|---|
| 2026.02.02 | ₩58,758 | ₩58,758 | ₩58,584 | ₩58,600 | -0.27% | 9.5만 |
|---|
| 2026.01.30 | ₩58,745 | ₩58,798 | ₩58,705 | ₩58,741 | -0.01% | 4.1만 |
|---|
| 2026.01.29 | ₩58,611 | ₩58,820 | ₩58,611 | ₩58,785 | +0.30% | 11.3만 |
|---|
| 2026.01.28 | ₩58,906 | ₩58,912 | ₩58,798 | ₩58,887 | -0.03% | 8.6만 |
|---|
| 2026.01.27 | ₩59,013 | ₩59,067 | ₩58,953 | ₩58,953 | -0.10% | 5.2만 |
|---|
| 2026.01.26 | ₩59,067 | ₩59,087 | ₩59,026 | ₩59,067 | 0.00% | 16.2만 |
|---|
| 2026.01.23 | ₩58,879 | ₩58,966 | ₩58,812 | ₩58,962 | +0.14% | 40.5만 |
|---|
| 2026.01.22 | ₩58,772 | ₩58,879 | ₩58,722 | ₩58,870 | +0.17% | 37.8만 |
|---|
| 2026.01.21 | ₩58,718 | ₩58,839 | ₩58,651 | ₩58,819 | +0.17% | 13.9만 |
|---|
| 2026.01.20 | ₩58,664 | ₩58,758 | ₩58,624 | ₩58,658 | -0.01% | 12.5만 |
|---|
| 2026.01.16 | ₩59,134 | ₩59,140 | ₩58,919 | ₩58,946 | -0.32% | 6만 |
|---|
| 2026.01.15 | ₩59,321 | ₩59,321 | ₩59,174 | ₩59,191 | -0.22% | 8.8만 |
|---|
| 2026.01.14 | ₩59,201 | ₩59,355 | ₩59,201 | ₩59,288 | +0.15% | 3.7만 |
|---|
| 2026.01.13 | ₩59,214 | ₩59,214 | ₩59,093 | ₩59,162 | -0.09% | 5만 |
|---|
| 2026.01.12 | ₩59,053 | ₩59,161 | ₩59,040 | ₩59,084 | +0.05% | 4.9만 |
|---|
| 2026.01.09 | ₩59,067 | ₩59,194 | ₩59,000 | ₩59,167 | +0.17% | 8.4만 |
|---|
| 2026.01.08 | ₩59,067 | ₩59,154 | ₩59,053 | ₩59,067 | 0.00% | 6.6만 |
|---|
| 2026.01.07 | ₩59,295 | ₩59,315 | ₩59,174 | ₩59,261 | -0.06% | 5만 |
|---|
| 2026.01.06 | ₩59,093 | ₩59,134 | ₩59,000 | ₩59,127 | +0.06% | 7.1만 |
|---|
| 2026.01.05 | ₩59,067 | ₩59,187 | ₩59,053 | ₩59,181 | +0.19% | 7.2만 |
|---|
| 2026.01.02 | ₩59,134 | ₩59,134 | ₩58,986 | ₩59,005 | -0.22% | 4.9만 |
|---|
| 2025.12.31 | ₩59,187 | ₩59,268 | ₩59,053 | ₩59,073 | -0.19% | 5.1만 |
|---|
| 2025.12.30 | ₩59,254 | ₩59,335 | ₩59,222 | ₩59,274 | +0.03% | 3만 |
|---|
| 2025.12.29 | ₩59,523 | ₩59,557 | ₩59,456 | ₩59,536 | +0.02% | 22.4만 |
|---|
| 2025.12.26 | ₩59,496 | ₩59,506 | ₩59,375 | ₩59,429 | -0.11% | 4.2만 |
|---|
| 2025.12.24 | ₩59,308 | ₩59,415 | ₩59,281 | ₩59,409 | +0.17% | 1.7만 |
|---|
| 2025.12.23 | ₩59,120 | ₩59,268 | ₩59,087 | ₩59,234 | +0.19% | 4.2만 |
|---|
| 2025.12.22 | ₩59,254 | ₩59,281 | ₩59,207 | ₩59,248 | -0.01% | 12.1만 |
|---|
| 2025.12.19 | ₩59,335 | ₩59,395 | ₩59,281 | ₩59,295 | -0.07% | 4.8만 |
|---|
| 2025.12.18 | ₩59,429 | ₩59,469 | ₩59,375 | ₩59,449 | +0.03% | 3.2만 |
|---|
| 2025.12.17 | ₩59,214 | ₩59,308 | ₩59,214 | ₩59,279 | +0.11% | 3.9만 |
|---|
| 2025.12.16 | ₩59,106 | ₩59,283 | ₩59,106 | ₩59,277 | +0.29% | 2.4만 |
|---|
| 2025.12.15 | ₩59,214 | ₩59,254 | ₩59,093 | ₩59,100 | -0.19% | 1.6만 |
|---|
| 2025.12.12 | ₩59,075 | ₩59,107 | ₩59,040 | ₩59,060 | -0.02% | 3.2만 |
|---|
| 2025.12.11 | ₩59,429 | ₩59,456 | ₩59,268 | ₩59,273 | -0.26% | 2.3만 |
|---|
| 2025.12.10 | ₩59,026 | ₩59,308 | ₩59,026 | ₩59,283 | +0.43% | 4.2만 |
|---|
| 2025.12.09 | ₩59,228 | ₩59,228 | ₩59,053 | ₩59,067 | -0.27% | 4만 |
|---|
| 2025.12.08 | ₩59,228 | ₩59,234 | ₩59,040 | ₩59,127 | -0.17% | 2.7만 |
|---|
| 2025.12.05 | ₩59,456 | ₩59,456 | ₩59,241 | ₩59,274 | -0.30% | 2.3만 |
|---|
| 2025.12.04 | ₩59,549 | ₩59,549 | ₩59,382 | ₩59,414 | -0.23% | 5.2만 |
|---|
| 2025.12.03 | ₩59,563 | ₩59,643 | ₩59,509 | ₩59,635 | +0.12% | 3.3만 |
|---|
| 2025.12.02 | ₩59,388 | ₩59,509 | ₩59,375 | ₩59,496 | +0.18% | 5.3만 |
|---|
| 2025.12.01 | ₩59,683 | ₩59,720 | ₩59,623 | ₩59,630 | -0.09% | 3.5만 |
|---|
| 2025.11.28 | ₩60,059 | ₩60,059 | ₩59,952 | ₩59,985 | -0.12% | 1.4만 |
|---|
| 2025.11.26 | ₩59,925 | ₩60,099 | ₩59,891 | ₩60,099 | +0.29% | 3.4만 |
|---|
| 2025.11.25 | ₩59,938 | ₩60,072 | ₩59,938 | ₩60,012 | +0.12% | 2.3만 |
|---|
| 2025.11.24 | ₩59,844 | ₩59,871 | ₩59,775 | ₩59,844 | 0.00% | 1.8만 |
|---|
| 2025.11.21 | ₩59,751 | ₩59,757 | ₩59,616 | ₩59,737 | -0.02% | 3.5만 |
|---|
| 2025.11.20 | ₩59,442 | ₩59,576 | ₩59,415 | ₩59,543 | +0.17% | 2.5만 |
|---|
| 2025.11.19 | ₩59,469 | ₩59,523 | ₩59,362 | ₩59,395 | -0.12% | 3.4만 |
|---|
| 2025.11.18 | ₩59,509 | ₩59,571 | ₩59,335 | ₩59,429 | -0.14% | 3만 |
|---|
| 2025.11.17 | ₩59,308 | ₩59,388 | ₩59,308 | ₩59,362 | +0.09% | 1.6만 |
|---|
| 2025.11.14 | ₩59,549 | ₩59,590 | ₩59,268 | ₩59,288 | -0.44% | 2.1만 |
|---|
| 2025.11.13 | ₩59,415 | ₩59,563 | ₩59,402 | ₩59,415 | 0.00% | 3.9만 |
|---|
| 2025.11.12 | ₩59,536 | ₩59,737 | ₩59,523 | ₩59,582 | +0.08% | 4.2만 |
|---|
| 2025.11.11 | ₩59,523 | ₩59,563 | ₩59,482 | ₩59,556 | +0.06% | 1.4만 |
|---|
| 2025.11.10 | ₩59,375 | ₩59,402 | ₩59,327 | ₩59,335 | -0.07% | 3.3만 |
|---|
| 2025.11.07 | ₩59,348 | ₩59,549 | ₩59,348 | ₩59,435 | +0.15% | 3.2만 |
|---|
| 2025.11.06 | ₩59,348 | ₩59,469 | ₩59,335 | ₩59,430 | +0.14% | 2.7만 |
|---|
| 2025.11.05 | ₩59,295 | ₩59,295 | ₩59,093 | ₩59,111 | -0.31% | 3.4만 |
|---|
| 2025.11.04 | ₩59,388 | ₩59,462 | ₩59,387 | ₩59,429 | +0.07% | 3만 |
|---|
| 2025.11.03 | ₩59,281 | ₩59,375 | ₩59,254 | ₩59,342 | +0.10% | 5.3만 |
|---|
| 2025.10.31 | ₩59,576 | ₩59,643 | ₩59,536 | ₩59,565 | -0.02% | 3.1만 |
|---|
| 2025.10.30 | ₩59,456 | ₩59,630 | ₩59,456 | ₩59,563 | +0.18% | 8.6만 |
|---|
| 2025.10.29 | ₩60,046 | ₩60,046 | ₩59,603 | ₩59,659 | -0.64% | 3만 |
|---|
| 2025.10.28 | ₩59,978 | ₩60,126 | ₩59,978 | ₩60,079 | +0.17% | 2.7만 |
|---|
| 2025.10.27 | ₩59,898 | ₩60,016 | ₩59,844 | ₩60,012 | +0.19% | 3.4만 |
|---|
| 2025.10.24 | ₩60,019 | ₩60,019 | ₩59,911 | ₩59,993 | -0.04% | 4만 |
|---|
| 2025.10.23 | ₩60,019 | ₩60,059 | ₩59,925 | ₩59,941 | -0.13% | 9.2만 |
|---|
| 2025.10.22 | ₩60,126 | ₩60,186 | ₩60,054 | ₩60,147 | +0.04% | 4.2만 |
|---|
| 2025.10.21 | ₩60,139 | ₩60,192 | ₩60,113 | ₩60,139 | 0.00% | 6만 |
|---|
| 2025.10.20 | ₩59,965 | ₩60,012 | ₩59,925 | ₩60,012 | +0.08% | 8.8만 |
|---|
| 2025.10.17 | ₩59,978 | ₩59,978 | ₩59,831 | ₩59,918 | -0.10% | 14.1만 |
|---|
| 2025.10.16 | ₩59,670 | ₩60,046 | ₩59,670 | ₩60,020 | +0.59% | 17.4만 |
|---|
| 2025.10.15 | ₩59,804 | ₩59,879 | ₩59,670 | ₩59,730 | -0.12% | 4.1만 |
|---|
| 2025.10.14 | ₩59,710 | ₩59,818 | ₩59,657 | ₩59,777 | +0.11% | 3.9만 |
|---|
| 2025.10.13 | ₩59,630 | ₩59,643 | ₩59,496 | ₩59,643 | +0.02% | 4.2만 |
|---|
| 2025.10.10 | ₩59,415 | ₩59,650 | ₩59,375 | ₩59,643 | +0.38% | 9.2만 |
|---|