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 | ₩54,239 | ₩54,333 | ₩54,153 | ₩54,306 | +0.12% | 9.1만 |
| 2026.10.08 | ₩54,066 | ₩54,346 | ₩53,999 | ₩54,326 | +0.48% | 19.4만 |
| 2026.10.07 | ₩53,786 | ₩54,146 | ₩53,745 | ₩54,069 | +0.53% | 14.9만 |
| 2026.10.06 | ₩54,053 | ₩54,199 | ₩54,006 | ₩54,091 | +0.07% | 21.7만 |
| 2026.10.05 | ₩54,012 | ₩54,046 | ₩53,799 | ₩53,940 | -0.13% | 98.1만 |
| 2026.10.02 | ₩54,373 | ₩54,480 | ₩54,006 | ₩54,081 | -0.54% | 18.4만 |
| 2026.10.01 | ₩53,906 | ₩54,360 | ₩53,819 | ₩54,253 | +0.64% | 30만 |
| 2026.09.30 | ₩54,253 | ₩54,253 | ₩53,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,039 |
| -0.39% |
| 18.9만 |
| 2026.09.29 | ₩54,226 | ₩54,226 | ₩53,999 | ₩54,173 | -0.10% | 18.4만 |
|---|
| 2026.09.28 | ₩54,239 | ₩54,333 | ₩54,066 | ₩54,242 | +0.00% | 10.8만 |
|---|
| 2026.09.25 | ₩54,627 | ₩54,760 | ₩54,453 | ₩54,749 | +0.22% | 28.5만 |
|---|
| 2026.09.24 | ₩54,987 | ₩55,014 | ₩54,580 | ₩54,580 | -0.74% | 7.6만 |
|---|
| 2026.09.23 | ₩55,468 | ₩55,468 | ₩54,813 | ₩54,947 | -0.94% | 12.1만 |
|---|
| 2026.09.22 | ₩55,601 | ₩55,641 | ₩55,474 | ₩55,577 | -0.04% | 5.9만 |
|---|
| 2026.09.21 | ₩55,548 | ₩55,588 | ₩55,488 | ₩55,569 | +0.04% | 5.2만 |
|---|
| 2026.09.18 | ₩55,454 | ₩55,454 | ₩55,334 | ₩55,334 | -0.22% | 8.2만 |
|---|
| 2026.09.17 | ₩55,588 | ₩55,641 | ₩55,534 | ₩55,633 | +0.08% | 17.3만 |
|---|
| 2026.09.16 | ₩55,441 | ₩55,581 | ₩55,261 | ₩55,275 | -0.30% | 10.9만 |
|---|
| 2026.09.15 | ₩55,321 | ₩55,374 | ₩55,267 | ₩55,314 | -0.01% | 26.5만 |
|---|
| 2026.09.14 | ₩55,401 | ₩55,601 | ₩55,281 | ₩55,394 | -0.01% | 14.6만 |
|---|
| 2026.09.11 | ₩55,654 | ₩55,675 | ₩55,421 | ₩55,428 | -0.41% | 8.5만 |
|---|
| 2026.09.10 | ₩55,668 | ₩55,708 | ₩55,481 | ₩55,516 | -0.27% | 10.1만 |
|---|
| 2026.09.09 | ₩56,148 | ₩56,188 | ₩55,928 | ₩55,987 | -0.29% | 18.9만 |
|---|
| 2026.09.08 | ₩56,269 | ₩56,269 | ₩56,108 | ₩56,168 | -0.18% | 5.2만 |
|---|
| 2026.09.04 | ₩56,242 | ₩56,321 | ₩56,208 | ₩56,225 | -0.03% | 2.7만 |
|---|
| 2026.09.03 | ₩56,375 | ₩56,382 | ₩56,249 | ₩56,249 | -0.22% | 6만 |
|---|
| 2026.09.02 | ₩56,175 | ₩56,188 | ₩56,082 | ₩56,158 | -0.03% | 13.9만 |
|---|
| 2026.09.01 | ₩56,175 | ₩56,302 | ₩56,108 | ₩56,126 | -0.09% | 9.2만 |
|---|
| 2026.08.31 | ₩56,335 | ₩56,335 | ₩56,242 | ₩56,269 | -0.12% | 6.4만 |
|---|
| 2026.08.28 | ₩56,616 | ₩56,696 | ₩56,395 | ₩56,410 | -0.36% | 4.3만 |
|---|
| 2026.08.27 | ₩56,682 | ₩56,736 | ₩56,589 | ₩56,638 | -0.08% | 4.5만 |
|---|
| 2026.08.26 | ₩56,936 | ₩56,936 | ₩56,836 | ₩56,884 | -0.09% | 13만 |
|---|
| 2026.08.25 | ₩56,896 | ₩57,029 | ₩56,863 | ₩57,023 | +0.22% | 10.2만 |
|---|
| 2026.08.24 | ₩56,642 | ₩56,749 | ₩56,641 | ₩56,676 | +0.06% | 4.9만 |
|---|
| 2026.08.21 | ₩56,589 | ₩56,616 | ₩56,496 | ₩56,522 | -0.12% | 2.6만 |
|---|
| 2026.08.20 | ₩56,656 | ₩56,749 | ₩56,609 | ₩56,674 | +0.03% | 4.2만 |
|---|
| 2026.08.19 | ₩56,923 | ₩56,943 | ₩56,749 | ₩56,925 | +0.00% | 5.8만 |
|---|
| 2026.08.18 | ₩56,469 | ₩56,616 | ₩56,469 | ₩56,605 | +0.24% | 88.5만 |
|---|
| 2026.08.17 | ₩56,616 | ₩56,662 | ₩56,536 | ₩56,542 | -0.13% | 3만 |
|---|
| 2026.08.14 | ₩56,843 | ₩56,843 | ₩56,662 | ₩56,689 | -0.27% | 2.4만 |
|---|
| 2026.08.13 | ₩56,896 | ₩57,028 | ₩56,869 | ₩56,873 | -0.04% | 1.6만 |
|---|
| 2026.08.12 | ₩56,776 | ₩56,783 | ₩56,642 | ₩56,649 | -0.22% | 4.8만 |
|---|
| 2026.08.11 | ₩56,682 | ₩56,729 | ₩56,602 | ₩56,616 | -0.12% | 7만 |
|---|
| 2026.08.10 | ₩56,682 | ₩56,694 | ₩56,549 | ₩56,562 | -0.21% | 9.2만 |
|---|
| 2026.08.07 | ₩56,896 | ₩56,896 | ₩56,736 | ₩56,803 | -0.16% | 3만 |
|---|
| 2026.08.06 | ₩56,803 | ₩56,843 | ₩56,649 | ₩56,677 | -0.22% | 2만 |
|---|
| 2026.08.05 | ₩56,869 | ₩56,909 | ₩56,819 | ₩56,891 | +0.04% | 1.1만 |
|---|
| 2026.08.04 | ₩56,803 | ₩56,883 | ₩56,783 | ₩56,865 | +0.11% | 4.7만 |
|---|
| 2026.08.03 | ₩56,549 | ₩56,622 | ₩56,536 | ₩56,574 | +0.04% | 5.7만 |
|---|
| 2026.07.31 | ₩56,482 | ₩56,482 | ₩56,309 | ₩56,422 | -0.11% | 3만 |
|---|
| 2026.07.30 | ₩56,642 | ₩56,696 | ₩56,589 | ₩56,644 | +0.00% | 6.6만 |
|---|
| 2026.07.29 | ₩56,816 | ₩56,837 | ₩56,596 | ₩56,604 | -0.37% | 3.6만 |
|---|
| 2026.07.28 | ₩56,789 | ₩56,976 | ₩56,777 | ₩56,903 | +0.20% | 7만 |
|---|
| 2026.07.27 | ₩56,869 | ₩56,969 | ₩56,843 | ₩56,915 | +0.08% | 7만 |
|---|
| 2026.07.24 | ₩56,722 | ₩56,869 | ₩56,716 | ₩56,756 | +0.06% | 3.9만 |
|---|
| 2026.07.23 | ₩56,589 | ₩56,729 | ₩56,589 | ₩56,642 | +0.09% | 9.9만 |
|---|
| 2026.07.22 | ₩56,909 | ₩56,909 | ₩56,789 | ₩56,797 | -0.20% | 3.1만 |
|---|
| 2026.07.21 | ₩57,003 | ₩57,003 | ₩56,897 | ₩56,941 | -0.11% | 3.5만 |
|---|
| 2026.07.20 | ₩57,216 | ₩57,216 | ₩57,043 | ₩57,090 | -0.22% | 12만 |
|---|
| 2026.07.17 | ₩57,363 | ₩57,450 | ₩57,274 | ₩57,290 | -0.13% | 2.7만 |
|---|
| 2026.07.16 | ₩57,123 | ₩57,206 | ₩57,096 | ₩57,206 | +0.14% | 3.4만 |
|---|
| 2026.07.15 | ₩57,163 | ₩57,310 | ₩57,163 | ₩57,256 | +0.16% | 4.6만 |
|---|
| 2026.07.14 | ₩57,163 | ₩57,230 | ₩57,070 | ₩57,116 | -0.08% | 3.8만 |
|---|
| 2026.07.13 | ₩57,070 | ₩57,110 | ₩56,949 | ₩56,967 | -0.18% | 3.1만 |
|---|
| 2026.07.10 | ₩57,243 | ₩57,263 | ₩57,156 | ₩57,203 | -0.07% | 2.8만 |
|---|
| 2026.07.09 | ₩57,176 | ₩57,310 | ₩57,163 | ₩57,223 | +0.08% | 2.8만 |
|---|
| 2026.07.08 | ₩57,110 | ₩57,170 | ₩57,003 | ₩57,122 | +0.02% | 18만 |
|---|
| 2026.07.07 | ₩57,430 | ₩57,437 | ₩57,243 | ₩57,250 | -0.31% | 4.5만 |
|---|
| 2026.07.06 | ₩57,537 | ₩57,563 | ₩57,457 | ₩57,557 | +0.03% | 8만 |
|---|
| 2026.07.02 | ₩57,497 | ₩57,630 | ₩57,490 | ₩57,557 | +0.10% | 3.4만 |
|---|
| 2026.07.01 | ₩57,497 | ₩57,590 | ₩57,483 | ₩57,503 | +0.01% | 2.5만 |
|---|
| 2026.06.30 | ₩57,884 | ₩57,884 | ₩57,657 | ₩57,669 | -0.37% | 2.7만 |
|---|
| 2026.06.29 | ₩57,924 | ₩57,997 | ₩57,911 | ₩57,997 | +0.13% | 7.8만 |
|---|
| 2026.06.26 | ₩58,031 | ₩58,184 | ₩58,031 | ₩58,171 | +0.24% | 1.7만 |
|---|
| 2026.06.25 | ₩58,084 | ₩58,190 | ₩58,004 | ₩58,031 | -0.09% | 5.2만 |
|---|
| 2026.06.24 | ₩57,871 | ₩58,017 | ₩57,871 | ₩57,997 | +0.22% | 4.2만 |
|---|
| 2026.06.23 | ₩57,590 | ₩57,670 | ₩57,563 | ₩57,583 | -0.01% | 3.2만 |
|---|
| 2026.06.22 | ₩57,577 | ₩57,583 | ₩57,483 | ₩57,514 | -0.11% | 3.8만 |
|---|
| 2026.06.18 | ₩57,804 | ₩57,884 | ₩57,730 | ₩57,744 | -0.10% | 2.4만 |
|---|
| 2026.06.17 | ₩57,804 | ₩57,850 | ₩57,510 | ₩57,530 | -0.47% | 1.4만 |
|---|
| 2026.06.16 | ₩57,684 | ₩57,857 | ₩57,677 | ₩57,824 | +0.24% | 3.1만 |
|---|
| 2026.06.15 | ₩57,697 | ₩57,764 | ₩57,624 | ₩57,638 | -0.10% | 2.8만 |
|---|
| 2026.06.12 | ₩57,550 | ₩57,604 | ₩57,462 | ₩57,570 | +0.03% | 5.3만 |
|---|
| 2026.06.11 | ₩57,337 | ₩57,697 | ₩57,323 | ₩57,690 | +0.62% | 2.9만 |
|---|
| 2026.06.10 | ₩57,323 | ₩57,377 | ₩57,203 | ₩57,254 | -0.12% | 2.6만 |
|---|
| 2026.06.09 | ₩57,243 | ₩57,350 | ₩57,210 | ₩57,330 | +0.15% | 6.9만 |
|---|
| 2026.06.08 | ₩57,337 | ₩57,363 | ₩57,154 | ₩57,154 | -0.32% | 2.8만 |
|---|
| 2026.06.05 | ₩57,256 | ₩57,323 | ₩57,216 | ₩57,220 | -0.06% | 2.3만 |
|---|
| 2026.06.04 | ₩57,590 | ₩57,637 | ₩57,523 | ₩57,530 | -0.10% | 3.2만 |
|---|
| 2026.06.03 | ₩57,443 | ₩57,510 | ₩57,390 | ₩57,450 | +0.01% | 3.1만 |
|---|
| 2026.06.02 | ₩57,650 | ₩57,650 | ₩57,563 | ₩57,600 | -0.09% | 2.7만 |
|---|
| 2026.06.01 | ₩57,403 | ₩57,590 | ₩57,323 | ₩57,567 | +0.29% | 4.1만 |
|---|
| 2026.05.29 | ₩57,644 | ₩57,710 | ₩57,577 | ₩57,605 | -0.07% | 3.4만 |
|---|
| 2026.05.28 | ₩57,430 | ₩57,617 | ₩57,417 | ₩57,578 | +0.26% | 5.2만 |
|---|
| 2026.05.27 | ₩57,644 | ₩57,697 | ₩57,604 | ₩57,610 | -0.06% | 5.9만 |
|---|
| 2026.05.26 | ₩57,630 | ₩57,630 | ₩57,483 | ₩57,558 | -0.13% | 2.4만 |
|---|
| 2026.05.22 | ₩57,350 | ₩57,363 | ₩57,143 | ₩57,307 | -0.07% | 4.1만 |
|---|
| 2026.05.21 | ₩56,976 | ₩57,243 | ₩56,923 | ₩57,234 | +0.45% | 3만 |
|---|
| 2026.05.20 | ₩56,789 | ₩57,203 | ₩56,783 | ₩57,164 | +0.66% | 5.9만 |
|---|
| 2026.05.19 | ₩56,776 | ₩56,829 | ₩56,650 | ₩56,742 | -0.06% | 4.5만 |
|---|
| 2026.05.18 | ₩57,110 | ₩57,110 | ₩56,936 | ₩57,031 | -0.14% | 2.8만 |
|---|
| 2026.05.15 | ₩57,176 | ₩57,190 | ₩57,029 | ₩57,038 | -0.24% | 4.4만 |
|---|
| 2026.05.14 | ₩57,724 | ₩57,744 | ₩57,550 | ₩57,557 | -0.29% | 2.8만 |
|---|
| 2026.05.13 | ₩57,563 | ₩57,617 | ₩57,470 | ₩57,579 | +0.03% | 2.9만 |
|---|
| 2026.05.12 | ₩57,684 | ₩57,684 | ₩57,577 | ₩57,604 | -0.14% | 2만 |
|---|
| 2026.05.11 | ₩57,951 | ₩57,951 | ₩57,810 | ₩57,830 | -0.21% | 2.3만 |
|---|
| 2026.05.08 | ₩58,044 | ₩58,111 | ₩58,004 | ₩58,024 | -0.03% | 1.9만 |
|---|
| 2026.05.07 | ₩58,164 | ₩58,164 | ₩57,853 | ₩57,871 | -0.50% | 2만 |
|---|
| 2026.05.06 | ₩57,991 | ₩58,069 | ₩57,977 | ₩58,057 | +0.12% | 1.4만 |
|---|
| 2026.05.05 | ₩57,710 | ₩57,797 | ₩57,704 | ₩57,744 | +0.06% | 6.1만 |
|---|
| 2026.05.04 | ₩57,764 | ₩57,764 | ₩57,537 | ₩57,637 | -0.22% | 11.8만 |
|---|
| 2026.05.01 | ₩57,857 | ₩58,064 | ₩57,797 | ₩57,883 | +0.04% | 2.3만 |
|---|
| 2026.04.30 | ₩57,871 | ₩57,897 | ₩57,772 | ₩57,772 | -0.17% | 3.1만 |
|---|
| 2026.04.29 | ₩57,857 | ₩57,857 | ₩57,670 | ₩57,724 | -0.23% | 7만 |
|---|
| 2026.04.28 | ₩57,991 | ₩58,011 | ₩57,924 | ₩58,011 | +0.03% | 2.8만 |
|---|
| 2026.04.27 | ₩58,298 | ₩58,371 | ₩58,218 | ₩58,264 | -0.06% | 4.9만 |
|---|
| 2026.04.24 | ₩58,231 | ₩58,418 | ₩58,178 | ₩58,387 | +0.27% | 5.2만 |
|---|
| 2026.04.23 | ₩58,418 | ₩58,458 | ₩58,178 | ₩58,271 | -0.25% | 2만 |
|---|
| 2026.04.22 | ₩58,498 | ₩58,511 | ₩58,378 | ₩58,398 | -0.17% | 2.3만 |
|---|
| 2026.04.21 | ₩58,498 | ₩58,511 | ₩58,284 | ₩58,332 | -0.28% | 2.7만 |
|---|
| 2026.04.20 | ₩58,618 | ₩58,618 | ₩58,511 | ₩58,594 | -0.04% | 5.2만 |
|---|
| 2026.04.17 | ₩58,618 | ₩58,712 | ₩58,585 | ₩58,638 | +0.03% | 8만 |
|---|
| 2026.04.16 | ₩58,471 | ₩58,491 | ₩58,284 | ₩58,316 | -0.26% | 6.6만 |
|---|
| 2026.04.15 | ₩58,498 | ₩58,498 | ₩58,378 | ₩58,421 | -0.13% | 3.4만 |
|---|
| 2026.04.14 | ₩58,324 | ₩58,558 | ₩58,324 | ₩58,558 | +0.40% | 1.7만 |
|---|
| 2026.04.13 | ₩58,231 | ₩58,359 | ₩58,178 | ₩58,359 | +0.22% | 7.3만 |
|---|
| 2026.04.10 | ₩58,316 | ₩58,351 | ₩58,231 | ₩58,251 | -0.11% | 1.1만 |
|---|
| 2026.04.09 | ₩58,311 | ₩58,494 | ₩58,231 | ₩58,378 | +0.11% | 4.5만 |
|---|
| 2026.04.08 | ₩58,551 | ₩58,551 | ₩58,351 | ₩58,398 | -0.26% | 5.7만 |
|---|
| 2026.04.07 | ₩58,138 | ₩58,271 | ₩57,931 | ₩58,258 | +0.21% | 4.5만 |
|---|
| 2026.04.06 | ₩58,071 | ₩58,218 | ₩58,044 | ₩58,131 | +0.10% | 3.4만 |
|---|
| 2026.04.02 | ₩58,084 | ₩58,324 | ₩58,084 | ₩58,256 | +0.30% | 2.8만 |
|---|
| 2026.04.01 | ₩58,138 | ₩58,258 | ₩58,104 | ₩58,124 | -0.02% | 3.1만 |
|---|
| 2026.03.31 | ₩58,204 | ₩58,298 | ₩58,104 | ₩58,206 | +0.00% | 5.7만 |
|---|
| 2026.03.30 | ₩58,004 | ₩58,124 | ₩57,964 | ₩58,051 | +0.08% | 5.7만 |
|---|
| 2026.03.27 | ₩57,657 | ₩57,911 | ₩57,644 | ₩57,806 | +0.26% | 5.6만 |
|---|
| 2026.03.26 | ₩58,084 | ₩58,151 | ₩57,833 | ₩57,837 | -0.43% | 3.3만 |
|---|
| 2026.03.25 | ₩58,258 | ₩58,324 | ₩58,178 | ₩58,291 | +0.06% | 3.5만 |
|---|
| 2026.03.24 | ₩57,911 | ₩58,124 | ₩57,830 | ₩57,984 | +0.13% | 18만 |
|---|
| 2026.03.23 | ₩58,084 | ₩58,338 | ₩58,017 | ₩58,203 | +0.20% | 8.8만 |
|---|
| 2026.03.20 | ₩58,284 | ₩58,284 | ₩57,951 | ₩57,969 | -0.54% | 15만 |
|---|
| 2026.03.19 | ₩58,391 | ₩58,645 | ₩58,391 | ₩58,581 | +0.32% | 13.4만 |
|---|
| 2026.03.18 | ₩58,738 | ₩58,765 | ₩58,522 | ₩58,522 | -0.37% | 2.2만 |
|---|
| 2026.03.17 | ₩58,778 | ₩58,872 | ₩58,778 | ₩58,818 | +0.07% | 2.3만 |
|---|
| 2026.03.16 | ₩58,685 | ₩58,732 | ₩58,605 | ₩58,705 | +0.03% | 5.1만 |
|---|
| 2026.03.13 | ₩58,578 | ₩58,631 | ₩58,391 | ₩58,425 | -0.26% | 7.3만 |
|---|
| 2026.03.12 | ₩58,591 | ₩58,671 | ₩58,438 | ₩58,505 | -0.15% | 4.3만 |
|---|
| 2026.03.11 | ₩58,872 | ₩58,872 | ₩58,701 | ₩58,705 | -0.28% | 4.4만 |
|---|
| 2026.03.10 | ₩59,165 | ₩59,219 | ₩58,992 | ₩58,999 | -0.28% | 1.7만 |
|---|
| 2026.03.09 | ₩58,952 | ₩59,272 | ₩58,932 | ₩59,239 | +0.49% | 4.8만 |
|---|
| 2026.03.06 | ₩58,898 | ₩59,205 | ₩58,845 | ₩59,024 | +0.21% | 10.5만 |
|---|
| 2026.03.05 | ₩59,005 | ₩59,099 | ₩58,979 | ₩59,077 | +0.12% | 6.1만 |
|---|
| 2026.03.04 | ₩59,366 | ₩59,366 | ₩59,246 | ₩59,256 | -0.18% | 7.8만 |
|---|
| 2026.03.03 | ₩59,152 | ₩59,432 | ₩59,152 | ₩59,387 | +0.40% | 3.7만 |
|---|
| 2026.03.02 | ₩59,659 | ₩59,659 | ₩59,359 | ₩59,452 | -0.35% | 11만 |
|---|
| 2026.02.27 | ₩59,780 | ₩59,893 | ₩59,759 | ₩59,853 | +0.12% | 10.7만 |
|---|
| 2026.02.26 | ₩59,513 | ₩59,601 | ₩59,506 | ₩59,599 | +0.15% | 6.4만 |
|---|
| 2026.02.25 | ₩59,566 | ₩59,673 | ₩59,566 | ₩59,599 | +0.06% | 6.3만 |
|---|
| 2026.02.24 | ₩59,673 | ₩59,713 | ₩59,619 | ₩59,653 | -0.03% | 5.9만 |
|---|
| 2026.02.23 | ₩59,513 | ₩59,726 | ₩59,513 | ₩59,666 | +0.26% | 3.1만 |
|---|
| 2026.02.20 | ₩59,472 | ₩59,472 | ₩59,326 | ₩59,426 | -0.08% | 2.9만 |
|---|
| 2026.02.19 | ₩59,339 | ₩59,479 | ₩59,339 | ₩59,439 | +0.17% | 2.8만 |
|---|
| 2026.02.18 | ₩59,419 | ₩59,446 | ₩59,366 | ₩59,372 | -0.08% | 2만 |
|---|
| 2026.02.17 | ₩59,566 | ₩59,605 | ₩59,506 | ₩59,519 | -0.08% | 2.5만 |
|---|
| 2026.02.13 | ₩59,472 | ₩59,550 | ₩59,459 | ₩59,521 | +0.08% | 22.7만 |
|---|
| 2026.02.12 | ₩58,965 | ₩59,294 | ₩58,965 | ₩59,287 | +0.55% | 9.3만 |
|---|
| 2026.02.11 | ₩58,818 | ₩58,999 | ₩58,818 | ₩58,869 | +0.09% | 4.4만 |
|---|
| 2026.02.10 | ₩58,965 | ₩59,065 | ₩58,965 | ₩59,039 | +0.12% | 6만 |
|---|
| 2026.02.09 | ₩58,658 | ₩58,765 | ₩58,638 | ₩58,758 | +0.17% | 3.4만 |
|---|
| 2026.02.06 | ₩58,752 | ₩58,765 | ₩58,631 | ₩58,718 | -0.06% | 17.8만 |
|---|
| 2026.02.05 | ₩58,551 | ₩58,738 | ₩58,505 | ₩58,732 | +0.31% | 11.2만 |
|---|
| 2026.02.04 | ₩58,324 | ₩58,438 | ₩58,304 | ₩58,371 | +0.08% | 26.5만 |
|---|
| 2026.02.03 | ₩58,284 | ₩58,411 | ₩58,284 | ₩58,384 | +0.17% | 5.8만 |
|---|
| 2026.02.02 | ₩58,498 | ₩58,498 | ₩58,324 | ₩58,340 | -0.27% | 9.5만 |
|---|
| 2026.01.30 | ₩58,485 | ₩58,538 | ₩58,445 | ₩58,481 | -0.01% | 4.1만 |
|---|
| 2026.01.29 | ₩58,351 | ₩58,559 | ₩58,351 | ₩58,525 | +0.30% | 11.3만 |
|---|
| 2026.01.28 | ₩58,645 | ₩58,651 | ₩58,538 | ₩58,626 | -0.03% | 8.6만 |
|---|
| 2026.01.27 | ₩58,752 | ₩58,805 | ₩58,692 | ₩58,692 | -0.10% | 5.2만 |
|---|
| 2026.01.26 | ₩58,805 | ₩58,825 | ₩58,765 | ₩58,805 | 0.00% | 16.2만 |
|---|
| 2026.01.23 | ₩58,618 | ₩58,705 | ₩58,551 | ₩58,701 | +0.14% | 40.5만 |
|---|
| 2026.01.22 | ₩58,511 | ₩58,618 | ₩58,462 | ₩58,609 | +0.17% | 37.8만 |
|---|
| 2026.01.21 | ₩58,458 | ₩58,578 | ₩58,391 | ₩58,558 | +0.17% | 13.9만 |
|---|
| 2026.01.20 | ₩58,405 | ₩58,498 | ₩58,364 | ₩58,398 | -0.01% | 12.5만 |
|---|
| 2026.01.16 | ₩58,872 | ₩58,878 | ₩58,658 | ₩58,685 | -0.32% | 6만 |
|---|
| 2026.01.15 | ₩59,059 | ₩59,059 | ₩58,912 | ₩58,929 | -0.22% | 8.8만 |
|---|
| 2026.01.14 | ₩58,938 | ₩59,092 | ₩58,938 | ₩59,025 | +0.15% | 3.7만 |
|---|
| 2026.01.13 | ₩58,952 | ₩58,952 | ₩58,832 | ₩58,900 | -0.09% | 5만 |
|---|
| 2026.01.12 | ₩58,792 | ₩58,898 | ₩58,778 | ₩58,822 | +0.05% | 4.9만 |
|---|
| 2026.01.09 | ₩58,805 | ₩58,932 | ₩58,738 | ₩58,905 | +0.17% | 8.4만 |
|---|
| 2026.01.08 | ₩58,805 | ₩58,892 | ₩58,792 | ₩58,805 | 0.00% | 6.6만 |
|---|
| 2026.01.07 | ₩59,032 | ₩59,052 | ₩58,912 | ₩58,999 | -0.06% | 5만 |
|---|
| 2026.01.06 | ₩58,832 | ₩58,872 | ₩58,738 | ₩58,865 | +0.06% | 7.1만 |
|---|
| 2026.01.05 | ₩58,805 | ₩58,925 | ₩58,792 | ₩58,918 | +0.19% | 7.2만 |
|---|
| 2026.01.02 | ₩58,872 | ₩58,872 | ₩58,725 | ₩58,744 | -0.22% | 4.9만 |
|---|
| 2025.12.31 | ₩58,925 | ₩59,005 | ₩58,792 | ₩58,812 | -0.19% | 5.1만 |
|---|
| 2025.12.30 | ₩58,992 | ₩59,072 | ₩58,960 | ₩59,012 | +0.03% | 3만 |
|---|
| 2025.12.29 | ₩59,259 | ₩59,294 | ₩59,192 | ₩59,272 | +0.02% | 22.4만 |
|---|
| 2025.12.26 | ₩59,232 | ₩59,243 | ₩59,112 | ₩59,165 | -0.11% | 4.2만 |
|---|
| 2025.12.24 | ₩59,045 | ₩59,152 | ₩59,019 | ₩59,145 | +0.17% | 1.7만 |
|---|
| 2025.12.23 | ₩58,858 | ₩59,005 | ₩58,825 | ₩58,972 | +0.19% | 4.2만 |
|---|
| 2025.12.22 | ₩58,992 | ₩59,019 | ₩58,945 | ₩58,985 | -0.01% | 12.1만 |
|---|
| 2025.12.19 | ₩59,072 | ₩59,132 | ₩59,019 | ₩59,032 | -0.07% | 4.8만 |
|---|
| 2025.12.18 | ₩59,165 | ₩59,205 | ₩59,112 | ₩59,185 | +0.03% | 3.2만 |
|---|
| 2025.12.17 | ₩58,952 | ₩59,045 | ₩58,952 | ₩59,016 | +0.11% | 3.9만 |
|---|
| 2025.12.16 | ₩58,844 | ₩59,020 | ₩58,844 | ₩59,015 | +0.29% | 2.4만 |
|---|
| 2025.12.15 | ₩58,952 | ₩58,992 | ₩58,832 | ₩58,838 | -0.19% | 1.6만 |
|---|
| 2025.12.12 | ₩58,813 | ₩58,845 | ₩58,778 | ₩58,798 | -0.02% | 3.2만 |
|---|
| 2025.12.11 | ₩59,165 | ₩59,192 | ₩59,005 | ₩59,011 | -0.26% | 2.3만 |
|---|
| 2025.12.10 | ₩58,765 | ₩59,045 | ₩58,765 | ₩59,020 | +0.43% | 4.2만 |
|---|
| 2025.12.09 | ₩58,965 | ₩58,965 | ₩58,792 | ₩58,805 | -0.27% | 4만 |
|---|
| 2025.12.08 | ₩58,965 | ₩58,972 | ₩58,778 | ₩58,865 | -0.17% | 2.7만 |
|---|
| 2025.12.05 | ₩59,192 | ₩59,192 | ₩58,979 | ₩59,012 | -0.30% | 2.3만 |
|---|
| 2025.12.04 | ₩59,286 | ₩59,286 | ₩59,119 | ₩59,151 | -0.23% | 5.2만 |
|---|
| 2025.12.03 | ₩59,299 | ₩59,379 | ₩59,246 | ₩59,371 | +0.12% | 3.3만 |
|---|
| 2025.12.02 | ₩59,125 | ₩59,246 | ₩59,112 | ₩59,232 | +0.18% | 5.3만 |
|---|
| 2025.12.01 | ₩59,419 | ₩59,455 | ₩59,359 | ₩59,366 | -0.09% | 3.5만 |
|---|
| 2025.11.28 | ₩59,793 | ₩59,793 | ₩59,686 | ₩59,719 | -0.12% | 1.4만 |
|---|
| 2025.11.26 | ₩59,659 | ₩59,833 | ₩59,626 | ₩59,833 | +0.29% | 3.4만 |
|---|
| 2025.11.25 | ₩59,673 | ₩59,806 | ₩59,673 | ₩59,746 | +0.12% | 2.3만 |
|---|
| 2025.11.24 | ₩59,579 | ₩59,606 | ₩59,510 | ₩59,579 | 0.00% | 1.8만 |
|---|
| 2025.11.21 | ₩59,486 | ₩59,492 | ₩59,352 | ₩59,472 | -0.02% | 3.5만 |
|---|
| 2025.11.20 | ₩59,179 | ₩59,312 | ₩59,152 | ₩59,279 | +0.17% | 2.5만 |
|---|
| 2025.11.19 | ₩59,205 | ₩59,259 | ₩59,099 | ₩59,132 | -0.12% | 3.4만 |
|---|
| 2025.11.18 | ₩59,246 | ₩59,307 | ₩59,072 | ₩59,165 | -0.14% | 3만 |
|---|
| 2025.11.17 | ₩59,045 | ₩59,125 | ₩59,045 | ₩59,099 | +0.09% | 1.6만 |
|---|
| 2025.11.14 | ₩59,286 | ₩59,326 | ₩59,005 | ₩59,025 | -0.44% | 2.1만 |
|---|
| 2025.11.13 | ₩59,152 | ₩59,299 | ₩59,139 | ₩59,152 | 0.00% | 3.9만 |
|---|
| 2025.11.12 | ₩59,272 | ₩59,472 | ₩59,259 | ₩59,318 | +0.08% | 4.2만 |
|---|
| 2025.11.11 | ₩59,259 | ₩59,299 | ₩59,219 | ₩59,292 | +0.06% | 1.4만 |
|---|
| 2025.11.10 | ₩59,112 | ₩59,139 | ₩59,064 | ₩59,072 | -0.07% | 3.3만 |
|---|
| 2025.11.07 | ₩59,085 | ₩59,286 | ₩59,085 | ₩59,172 | +0.15% | 3.2만 |
|---|
| 2025.11.06 | ₩59,085 | ₩59,205 | ₩59,072 | ₩59,167 | +0.14% | 2.7만 |
|---|
| 2025.11.05 | ₩59,032 | ₩59,032 | ₩58,832 | ₩58,849 | -0.31% | 3.4만 |
|---|
| 2025.11.04 | ₩59,125 | ₩59,199 | ₩59,124 | ₩59,165 | +0.07% | 3만 |
|---|
| 2025.11.03 | ₩59,019 | ₩59,112 | ₩58,992 | ₩59,079 | +0.10% | 5.3만 |
|---|
| 2025.10.31 | ₩59,312 | ₩59,379 | ₩59,272 | ₩59,302 | -0.02% | 3.1만 |
|---|
| 2025.10.30 | ₩59,192 | ₩59,366 | ₩59,192 | ₩59,299 | +0.18% | 8.6만 |
|---|
| 2025.10.29 | ₩59,780 | ₩59,780 | ₩59,339 | ₩59,395 | -0.64% | 3만 |
|---|
| 2025.10.28 | ₩59,713 | ₩59,860 | ₩59,713 | ₩59,813 | +0.17% | 2.7만 |
|---|
| 2025.10.27 | ₩59,633 | ₩59,750 | ₩59,579 | ₩59,746 | +0.19% | 3.4만 |
|---|
| 2025.10.24 | ₩59,753 | ₩59,753 | ₩59,646 | ₩59,727 | -0.04% | 4만 |
|---|
| 2025.10.23 | ₩59,753 | ₩59,793 | ₩59,659 | ₩59,675 | -0.13% | 9.2만 |
|---|
| 2025.10.22 | ₩59,860 | ₩59,920 | ₩59,788 | ₩59,881 | +0.04% | 4.2만 |
|---|
| 2025.10.21 | ₩59,873 | ₩59,925 | ₩59,846 | ₩59,873 | 0.00% | 6만 |
|---|
| 2025.10.20 | ₩59,699 | ₩59,746 | ₩59,659 | ₩59,746 | +0.08% | 8.8만 |
|---|
| 2025.10.17 | ₩59,713 | ₩59,713 | ₩59,566 | ₩59,653 | -0.10% | 14.1만 |
|---|
| 2025.10.16 | ₩59,406 | ₩59,780 | ₩59,406 | ₩59,754 | +0.59% | 17.4만 |
|---|
| 2025.10.15 | ₩59,539 | ₩59,614 | ₩59,406 | ₩59,466 | -0.12% | 4.1만 |
|---|
| 2025.10.14 | ₩59,446 | ₩59,553 | ₩59,392 | ₩59,513 | +0.11% | 3.9만 |
|---|
| 2025.10.13 | ₩59,366 | ₩59,379 | ₩59,232 | ₩59,379 | +0.02% | 4.2만 |
|---|
| 2025.10.10 | ₩59,152 | ₩59,386 | ₩59,112 | ₩59,379 | +0.38% | 9.2만 |
|---|