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 | ₩54,205 | ₩54,298 | ₩54,118 | ₩54,272 | +0.12% | 9.1만 |
| 2026.10.08 | ₩54,031 | ₩54,312 | ₩53,965 | ₩54,292 | +0.48% | 19.4만 |
| 2026.10.07 | ₩53,751 | ₩54,112 | ₩53,711 | ₩54,034 | +0.53% | 14.9만 |
| 2026.10.06 | ₩54,018 | ₩54,165 | ₩53,971 | ₩54,057 | +0.07% | 21.7만 |
| 2026.10.05 | ₩53,978 | ₩54,011 | ₩53,765 | ₩53,906 | -0.13% | 98.1만 |
| 2026.10.02 | ₩54,338 | ₩54,445 | ₩53,971 | ₩54,046 | -0.54% | 18.4만 |
| 2026.10.01 | ₩53,871 | ₩54,325 | ₩53,785 | ₩54,218 | +0.64% | 30만 |
| 2026.09.30 | ₩54,218 | ₩54,218 | ₩53,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,005 |
| -0.39% |
| 18.9만 |
| 2026.09.29 | ₩54,192 | ₩54,192 | ₩53,965 | ₩54,138 | -0.10% | 18.4만 |
|---|
| 2026.09.28 | ₩54,205 | ₩54,298 | ₩54,031 | ₩54,208 | +0.00% | 10.8만 |
|---|
| 2026.09.25 | ₩54,592 | ₩54,725 | ₩54,418 | ₩54,715 | +0.22% | 28.5만 |
|---|
| 2026.09.24 | ₩54,952 | ₩54,979 | ₩54,545 | ₩54,545 | -0.74% | 7.6만 |
|---|
| 2026.09.23 | ₩55,432 | ₩55,432 | ₩54,779 | ₩54,912 | -0.94% | 12.1만 |
|---|
| 2026.09.22 | ₩55,566 | ₩55,606 | ₩55,439 | ₩55,542 | -0.04% | 5.9만 |
|---|
| 2026.09.21 | ₩55,512 | ₩55,552 | ₩55,452 | ₩55,534 | +0.04% | 5.2만 |
|---|
| 2026.09.18 | ₩55,419 | ₩55,419 | ₩55,299 | ₩55,299 | -0.22% | 8.2만 |
|---|
| 2026.09.17 | ₩55,552 | ₩55,606 | ₩55,499 | ₩55,598 | +0.08% | 17.3만 |
|---|
| 2026.09.16 | ₩55,406 | ₩55,546 | ₩55,225 | ₩55,240 | -0.30% | 10.9만 |
|---|
| 2026.09.15 | ₩55,286 | ₩55,339 | ₩55,232 | ₩55,279 | -0.01% | 26.5만 |
|---|
| 2026.09.14 | ₩55,366 | ₩55,566 | ₩55,245 | ₩55,359 | -0.01% | 14.6만 |
|---|
| 2026.09.11 | ₩55,619 | ₩55,639 | ₩55,386 | ₩55,392 | -0.41% | 8.5만 |
|---|
| 2026.09.10 | ₩55,632 | ₩55,672 | ₩55,446 | ₩55,480 | -0.27% | 10.1만 |
|---|
| 2026.09.09 | ₩56,113 | ₩56,153 | ₩55,893 | ₩55,951 | -0.29% | 18.9만 |
|---|
| 2026.09.08 | ₩56,233 | ₩56,233 | ₩56,073 | ₩56,133 | -0.18% | 5.2만 |
|---|
| 2026.09.04 | ₩56,206 | ₩56,285 | ₩56,173 | ₩56,189 | -0.03% | 2.7만 |
|---|
| 2026.09.03 | ₩56,339 | ₩56,346 | ₩56,213 | ₩56,213 | -0.22% | 6만 |
|---|
| 2026.09.02 | ₩56,139 | ₩56,153 | ₩56,046 | ₩56,122 | -0.03% | 13.9만 |
|---|
| 2026.09.01 | ₩56,139 | ₩56,266 | ₩56,073 | ₩56,090 | -0.09% | 9.2만 |
|---|
| 2026.08.31 | ₩56,299 | ₩56,299 | ₩56,206 | ₩56,233 | -0.12% | 6.4만 |
|---|
| 2026.08.28 | ₩56,580 | ₩56,660 | ₩56,359 | ₩56,374 | -0.36% | 4.3만 |
|---|
| 2026.08.27 | ₩56,646 | ₩56,700 | ₩56,553 | ₩56,602 | -0.08% | 4.5만 |
|---|
| 2026.08.26 | ₩56,900 | ₩56,900 | ₩56,800 | ₩56,848 | -0.09% | 13만 |
|---|
| 2026.08.25 | ₩56,860 | ₩56,993 | ₩56,826 | ₩56,987 | +0.22% | 10.2만 |
|---|
| 2026.08.24 | ₩56,606 | ₩56,713 | ₩56,605 | ₩56,640 | +0.06% | 4.9만 |
|---|
| 2026.08.21 | ₩56,553 | ₩56,580 | ₩56,460 | ₩56,486 | -0.12% | 2.6만 |
|---|
| 2026.08.20 | ₩56,620 | ₩56,713 | ₩56,573 | ₩56,638 | +0.03% | 4.2만 |
|---|
| 2026.08.19 | ₩56,886 | ₩56,906 | ₩56,713 | ₩56,889 | +0.00% | 5.8만 |
|---|
| 2026.08.18 | ₩56,433 | ₩56,580 | ₩56,433 | ₩56,569 | +0.24% | 88.5만 |
|---|
| 2026.08.17 | ₩56,580 | ₩56,626 | ₩56,500 | ₩56,506 | -0.13% | 3만 |
|---|
| 2026.08.14 | ₩56,806 | ₩56,806 | ₩56,626 | ₩56,653 | -0.27% | 2.4만 |
|---|
| 2026.08.13 | ₩56,860 | ₩56,992 | ₩56,833 | ₩56,837 | -0.04% | 1.6만 |
|---|
| 2026.08.12 | ₩56,740 | ₩56,746 | ₩56,606 | ₩56,613 | -0.22% | 4.8만 |
|---|
| 2026.08.11 | ₩56,646 | ₩56,693 | ₩56,566 | ₩56,580 | -0.12% | 7만 |
|---|
| 2026.08.10 | ₩56,646 | ₩56,658 | ₩56,513 | ₩56,526 | -0.21% | 9.2만 |
|---|
| 2026.08.07 | ₩56,860 | ₩56,860 | ₩56,700 | ₩56,766 | -0.16% | 3만 |
|---|
| 2026.08.06 | ₩56,766 | ₩56,806 | ₩56,613 | ₩56,641 | -0.22% | 2만 |
|---|
| 2026.08.05 | ₩56,833 | ₩56,873 | ₩56,782 | ₩56,854 | +0.04% | 1.1만 |
|---|
| 2026.08.04 | ₩56,766 | ₩56,846 | ₩56,746 | ₩56,829 | +0.11% | 4.7만 |
|---|
| 2026.08.03 | ₩56,513 | ₩56,586 | ₩56,500 | ₩56,538 | +0.04% | 5.7만 |
|---|
| 2026.07.31 | ₩56,446 | ₩56,446 | ₩56,273 | ₩56,386 | -0.11% | 3만 |
|---|
| 2026.07.30 | ₩56,606 | ₩56,660 | ₩56,553 | ₩56,608 | +0.00% | 6.6만 |
|---|
| 2026.07.29 | ₩56,780 | ₩56,801 | ₩56,560 | ₩56,568 | -0.37% | 3.6만 |
|---|
| 2026.07.28 | ₩56,753 | ₩56,940 | ₩56,741 | ₩56,866 | +0.20% | 7만 |
|---|
| 2026.07.27 | ₩56,833 | ₩56,933 | ₩56,806 | ₩56,878 | +0.08% | 7만 |
|---|
| 2026.07.24 | ₩56,686 | ₩56,833 | ₩56,680 | ₩56,720 | +0.06% | 3.9만 |
|---|
| 2026.07.23 | ₩56,553 | ₩56,693 | ₩56,553 | ₩56,606 | +0.09% | 9.9만 |
|---|
| 2026.07.22 | ₩56,873 | ₩56,873 | ₩56,753 | ₩56,761 | -0.20% | 3.1만 |
|---|
| 2026.07.21 | ₩56,966 | ₩56,966 | ₩56,861 | ₩56,905 | -0.11% | 3.5만 |
|---|
| 2026.07.20 | ₩57,180 | ₩57,180 | ₩57,007 | ₩57,053 | -0.22% | 12만 |
|---|
| 2026.07.17 | ₩57,327 | ₩57,413 | ₩57,237 | ₩57,253 | -0.13% | 2.7만 |
|---|
| 2026.07.16 | ₩57,087 | ₩57,169 | ₩57,060 | ₩57,169 | +0.14% | 3.4만 |
|---|
| 2026.07.15 | ₩57,127 | ₩57,273 | ₩57,127 | ₩57,220 | +0.16% | 4.6만 |
|---|
| 2026.07.14 | ₩57,127 | ₩57,193 | ₩57,033 | ₩57,080 | -0.08% | 3.8만 |
|---|
| 2026.07.13 | ₩57,033 | ₩57,073 | ₩56,913 | ₩56,930 | -0.18% | 3.1만 |
|---|
| 2026.07.10 | ₩57,207 | ₩57,227 | ₩57,120 | ₩57,167 | -0.07% | 2.8만 |
|---|
| 2026.07.09 | ₩57,140 | ₩57,273 | ₩57,127 | ₩57,187 | +0.08% | 2.8만 |
|---|
| 2026.07.08 | ₩57,073 | ₩57,133 | ₩56,966 | ₩57,085 | +0.02% | 18만 |
|---|
| 2026.07.07 | ₩57,393 | ₩57,400 | ₩57,207 | ₩57,213 | -0.31% | 4.5만 |
|---|
| 2026.07.06 | ₩57,500 | ₩57,527 | ₩57,420 | ₩57,520 | +0.03% | 8만 |
|---|
| 2026.07.02 | ₩57,460 | ₩57,594 | ₩57,453 | ₩57,520 | +0.10% | 3.4만 |
|---|
| 2026.07.01 | ₩57,460 | ₩57,554 | ₩57,447 | ₩57,467 | +0.01% | 2.5만 |
|---|
| 2026.06.30 | ₩57,847 | ₩57,847 | ₩57,620 | ₩57,632 | -0.37% | 2.7만 |
|---|
| 2026.06.29 | ₩57,887 | ₩57,960 | ₩57,874 | ₩57,960 | +0.13% | 7.8만 |
|---|
| 2026.06.26 | ₩57,994 | ₩58,147 | ₩57,994 | ₩58,134 | +0.24% | 1.7만 |
|---|
| 2026.06.25 | ₩58,047 | ₩58,153 | ₩57,967 | ₩57,994 | -0.09% | 5.2만 |
|---|
| 2026.06.24 | ₩57,834 | ₩57,980 | ₩57,834 | ₩57,960 | +0.22% | 4.2만 |
|---|
| 2026.06.23 | ₩57,554 | ₩57,634 | ₩57,527 | ₩57,547 | -0.01% | 3.2만 |
|---|
| 2026.06.22 | ₩57,540 | ₩57,547 | ₩57,447 | ₩57,477 | -0.11% | 3.8만 |
|---|
| 2026.06.18 | ₩57,767 | ₩57,847 | ₩57,694 | ₩57,707 | -0.10% | 2.4만 |
|---|
| 2026.06.17 | ₩57,767 | ₩57,814 | ₩57,473 | ₩57,493 | -0.47% | 1.4만 |
|---|
| 2026.06.16 | ₩57,647 | ₩57,820 | ₩57,640 | ₩57,787 | +0.24% | 3.1만 |
|---|
| 2026.06.15 | ₩57,660 | ₩57,727 | ₩57,587 | ₩57,602 | -0.10% | 2.8만 |
|---|
| 2026.06.12 | ₩57,513 | ₩57,567 | ₩57,425 | ₩57,533 | +0.03% | 5.3만 |
|---|
| 2026.06.11 | ₩57,300 | ₩57,660 | ₩57,287 | ₩57,654 | +0.62% | 2.9만 |
|---|
| 2026.06.10 | ₩57,287 | ₩57,340 | ₩57,167 | ₩57,217 | -0.12% | 2.6만 |
|---|
| 2026.06.09 | ₩57,207 | ₩57,313 | ₩57,173 | ₩57,293 | +0.15% | 6.9만 |
|---|
| 2026.06.08 | ₩57,300 | ₩57,327 | ₩57,117 | ₩57,117 | -0.32% | 2.8만 |
|---|
| 2026.06.05 | ₩57,220 | ₩57,287 | ₩57,180 | ₩57,184 | -0.06% | 2.3만 |
|---|
| 2026.06.04 | ₩57,554 | ₩57,600 | ₩57,487 | ₩57,493 | -0.10% | 3.2만 |
|---|
| 2026.06.03 | ₩57,407 | ₩57,473 | ₩57,353 | ₩57,413 | +0.01% | 3.1만 |
|---|
| 2026.06.02 | ₩57,614 | ₩57,614 | ₩57,527 | ₩57,563 | -0.09% | 2.7만 |
|---|
| 2026.06.01 | ₩57,367 | ₩57,554 | ₩57,287 | ₩57,531 | +0.29% | 4.1만 |
|---|
| 2026.05.29 | ₩57,607 | ₩57,674 | ₩57,540 | ₩57,568 | -0.07% | 3.4만 |
|---|
| 2026.05.28 | ₩57,393 | ₩57,580 | ₩57,380 | ₩57,541 | +0.26% | 5.2만 |
|---|
| 2026.05.27 | ₩57,607 | ₩57,660 | ₩57,567 | ₩57,574 | -0.06% | 5.9만 |
|---|
| 2026.05.26 | ₩57,594 | ₩57,594 | ₩57,447 | ₩57,521 | -0.13% | 2.4만 |
|---|
| 2026.05.22 | ₩57,313 | ₩57,327 | ₩57,107 | ₩57,271 | -0.07% | 4.1만 |
|---|
| 2026.05.21 | ₩56,940 | ₩57,207 | ₩56,886 | ₩57,197 | +0.45% | 3만 |
|---|
| 2026.05.20 | ₩56,753 | ₩57,167 | ₩56,746 | ₩57,128 | +0.66% | 5.9만 |
|---|
| 2026.05.19 | ₩56,740 | ₩56,793 | ₩56,614 | ₩56,706 | -0.06% | 4.5만 |
|---|
| 2026.05.18 | ₩57,073 | ₩57,073 | ₩56,900 | ₩56,995 | -0.14% | 2.8만 |
|---|
| 2026.05.15 | ₩57,140 | ₩57,153 | ₩56,993 | ₩57,001 | -0.24% | 4.4만 |
|---|
| 2026.05.14 | ₩57,687 | ₩57,707 | ₩57,513 | ₩57,520 | -0.29% | 2.8만 |
|---|
| 2026.05.13 | ₩57,527 | ₩57,580 | ₩57,433 | ₩57,543 | +0.03% | 2.9만 |
|---|
| 2026.05.12 | ₩57,647 | ₩57,647 | ₩57,540 | ₩57,567 | -0.14% | 2만 |
|---|
| 2026.05.11 | ₩57,914 | ₩57,914 | ₩57,774 | ₩57,794 | -0.21% | 2.3만 |
|---|
| 2026.05.08 | ₩58,007 | ₩58,074 | ₩57,967 | ₩57,987 | -0.03% | 1.9만 |
|---|
| 2026.05.07 | ₩58,127 | ₩58,127 | ₩57,816 | ₩57,834 | -0.50% | 2만 |
|---|
| 2026.05.06 | ₩57,954 | ₩58,032 | ₩57,940 | ₩58,020 | +0.12% | 1.4만 |
|---|
| 2026.05.05 | ₩57,674 | ₩57,760 | ₩57,667 | ₩57,707 | +0.06% | 6.1만 |
|---|
| 2026.05.04 | ₩57,727 | ₩57,727 | ₩57,500 | ₩57,600 | -0.22% | 11.8만 |
|---|
| 2026.05.01 | ₩57,820 | ₩58,027 | ₩57,760 | ₩57,846 | +0.04% | 2.3만 |
|---|
| 2026.04.30 | ₩57,834 | ₩57,860 | ₩57,735 | ₩57,735 | -0.17% | 3.1만 |
|---|
| 2026.04.29 | ₩57,820 | ₩57,820 | ₩57,634 | ₩57,687 | -0.23% | 7만 |
|---|
| 2026.04.28 | ₩57,954 | ₩57,974 | ₩57,887 | ₩57,974 | +0.03% | 2.8만 |
|---|
| 2026.04.27 | ₩58,261 | ₩58,334 | ₩58,181 | ₩58,227 | -0.06% | 4.9만 |
|---|
| 2026.04.24 | ₩58,194 | ₩58,381 | ₩58,141 | ₩58,350 | +0.27% | 5.2만 |
|---|
| 2026.04.23 | ₩58,381 | ₩58,421 | ₩58,141 | ₩58,234 | -0.25% | 2만 |
|---|
| 2026.04.22 | ₩58,461 | ₩58,474 | ₩58,341 | ₩58,361 | -0.17% | 2.3만 |
|---|
| 2026.04.21 | ₩58,461 | ₩58,474 | ₩58,247 | ₩58,295 | -0.28% | 2.7만 |
|---|
| 2026.04.20 | ₩58,581 | ₩58,581 | ₩58,474 | ₩58,557 | -0.04% | 5.2만 |
|---|
| 2026.04.17 | ₩58,581 | ₩58,674 | ₩58,547 | ₩58,601 | +0.03% | 8만 |
|---|
| 2026.04.16 | ₩58,434 | ₩58,454 | ₩58,247 | ₩58,279 | -0.26% | 6.6만 |
|---|
| 2026.04.15 | ₩58,461 | ₩58,461 | ₩58,341 | ₩58,383 | -0.13% | 3.4만 |
|---|
| 2026.04.14 | ₩58,287 | ₩58,521 | ₩58,287 | ₩58,521 | +0.40% | 1.7만 |
|---|
| 2026.04.13 | ₩58,194 | ₩58,322 | ₩58,141 | ₩58,322 | +0.22% | 7.3만 |
|---|
| 2026.04.10 | ₩58,279 | ₩58,314 | ₩58,194 | ₩58,214 | -0.11% | 1.1만 |
|---|
| 2026.04.09 | ₩58,274 | ₩58,457 | ₩58,194 | ₩58,341 | +0.11% | 4.5만 |
|---|
| 2026.04.08 | ₩58,514 | ₩58,514 | ₩58,314 | ₩58,361 | -0.26% | 5.7만 |
|---|
| 2026.04.07 | ₩58,100 | ₩58,234 | ₩57,894 | ₩58,221 | +0.21% | 4.5만 |
|---|
| 2026.04.06 | ₩58,034 | ₩58,181 | ₩58,007 | ₩58,094 | +0.10% | 3.4만 |
|---|
| 2026.04.02 | ₩58,047 | ₩58,287 | ₩58,047 | ₩58,219 | +0.30% | 2.8만 |
|---|
| 2026.04.01 | ₩58,100 | ₩58,221 | ₩58,067 | ₩58,087 | -0.02% | 3.1만 |
|---|
| 2026.03.31 | ₩58,167 | ₩58,261 | ₩58,067 | ₩58,169 | +0.00% | 5.7만 |
|---|
| 2026.03.30 | ₩57,967 | ₩58,087 | ₩57,927 | ₩58,014 | +0.08% | 5.7만 |
|---|
| 2026.03.27 | ₩57,620 | ₩57,874 | ₩57,607 | ₩57,770 | +0.26% | 5.6만 |
|---|
| 2026.03.26 | ₩58,047 | ₩58,114 | ₩57,796 | ₩57,800 | -0.43% | 3.3만 |
|---|
| 2026.03.25 | ₩58,221 | ₩58,287 | ₩58,141 | ₩58,254 | +0.06% | 3.5만 |
|---|
| 2026.03.24 | ₩57,874 | ₩58,087 | ₩57,794 | ₩57,947 | +0.13% | 18만 |
|---|
| 2026.03.23 | ₩58,047 | ₩58,301 | ₩57,980 | ₩58,166 | +0.20% | 8.8만 |
|---|
| 2026.03.20 | ₩58,247 | ₩58,247 | ₩57,914 | ₩57,932 | -0.54% | 15만 |
|---|
| 2026.03.19 | ₩58,354 | ₩58,607 | ₩58,354 | ₩58,543 | +0.32% | 13.4만 |
|---|
| 2026.03.18 | ₩58,701 | ₩58,728 | ₩58,485 | ₩58,485 | -0.37% | 2.2만 |
|---|
| 2026.03.17 | ₩58,741 | ₩58,834 | ₩58,741 | ₩58,781 | +0.07% | 2.3만 |
|---|
| 2026.03.16 | ₩58,647 | ₩58,694 | ₩58,567 | ₩58,667 | +0.03% | 5.1만 |
|---|
| 2026.03.13 | ₩58,541 | ₩58,594 | ₩58,354 | ₩58,387 | -0.26% | 7.3만 |
|---|
| 2026.03.12 | ₩58,554 | ₩58,634 | ₩58,401 | ₩58,467 | -0.15% | 4.3만 |
|---|
| 2026.03.11 | ₩58,834 | ₩58,834 | ₩58,663 | ₩58,667 | -0.28% | 4.4만 |
|---|
| 2026.03.10 | ₩59,128 | ₩59,181 | ₩58,954 | ₩58,961 | -0.28% | 1.7만 |
|---|
| 2026.03.09 | ₩58,914 | ₩59,234 | ₩58,894 | ₩59,201 | +0.49% | 4.8만 |
|---|
| 2026.03.06 | ₩58,861 | ₩59,168 | ₩58,808 | ₩58,986 | +0.21% | 10.5만 |
|---|
| 2026.03.05 | ₩58,968 | ₩59,061 | ₩58,941 | ₩59,040 | +0.12% | 6.1만 |
|---|
| 2026.03.04 | ₩59,328 | ₩59,328 | ₩59,208 | ₩59,218 | -0.18% | 7.8만 |
|---|
| 2026.03.03 | ₩59,114 | ₩59,395 | ₩59,114 | ₩59,349 | +0.40% | 3.7만 |
|---|
| 2026.03.02 | ₩59,621 | ₩59,621 | ₩59,321 | ₩59,415 | -0.35% | 11만 |
|---|
| 2026.02.27 | ₩59,741 | ₩59,855 | ₩59,721 | ₩59,815 | +0.12% | 10.7만 |
|---|
| 2026.02.26 | ₩59,475 | ₩59,563 | ₩59,468 | ₩59,561 | +0.15% | 6.4만 |
|---|
| 2026.02.25 | ₩59,528 | ₩59,635 | ₩59,528 | ₩59,561 | +0.06% | 6.3만 |
|---|
| 2026.02.24 | ₩59,635 | ₩59,675 | ₩59,581 | ₩59,615 | -0.03% | 5.9만 |
|---|
| 2026.02.23 | ₩59,475 | ₩59,688 | ₩59,475 | ₩59,628 | +0.26% | 3.1만 |
|---|
| 2026.02.20 | ₩59,435 | ₩59,435 | ₩59,288 | ₩59,388 | -0.08% | 2.9만 |
|---|
| 2026.02.19 | ₩59,301 | ₩59,441 | ₩59,301 | ₩59,401 | +0.17% | 2.8만 |
|---|
| 2026.02.18 | ₩59,381 | ₩59,408 | ₩59,328 | ₩59,335 | -0.08% | 2만 |
|---|
| 2026.02.17 | ₩59,528 | ₩59,567 | ₩59,468 | ₩59,481 | -0.08% | 2.5만 |
|---|
| 2026.02.13 | ₩59,435 | ₩59,512 | ₩59,421 | ₩59,483 | +0.08% | 22.7만 |
|---|
| 2026.02.12 | ₩58,928 | ₩59,256 | ₩58,928 | ₩59,249 | +0.55% | 9.3만 |
|---|
| 2026.02.11 | ₩58,781 | ₩58,961 | ₩58,781 | ₩58,832 | +0.09% | 4.4만 |
|---|
| 2026.02.10 | ₩58,928 | ₩59,028 | ₩58,928 | ₩59,001 | +0.12% | 6만 |
|---|
| 2026.02.09 | ₩58,621 | ₩58,728 | ₩58,601 | ₩58,721 | +0.17% | 3.4만 |
|---|
| 2026.02.06 | ₩58,714 | ₩58,728 | ₩58,594 | ₩58,681 | -0.06% | 17.8만 |
|---|
| 2026.02.05 | ₩58,514 | ₩58,701 | ₩58,467 | ₩58,694 | +0.31% | 11.2만 |
|---|
| 2026.02.04 | ₩58,287 | ₩58,401 | ₩58,267 | ₩58,334 | +0.08% | 26.5만 |
|---|
| 2026.02.03 | ₩58,247 | ₩58,374 | ₩58,247 | ₩58,347 | +0.17% | 5.8만 |
|---|
| 2026.02.02 | ₩58,461 | ₩58,461 | ₩58,287 | ₩58,303 | -0.27% | 9.5만 |
|---|
| 2026.01.30 | ₩58,447 | ₩58,501 | ₩58,407 | ₩58,443 | -0.01% | 4.1만 |
|---|
| 2026.01.29 | ₩58,314 | ₩58,522 | ₩58,314 | ₩58,487 | +0.30% | 11.3만 |
|---|
| 2026.01.28 | ₩58,607 | ₩58,614 | ₩58,501 | ₩58,589 | -0.03% | 8.6만 |
|---|
| 2026.01.27 | ₩58,714 | ₩58,768 | ₩58,654 | ₩58,654 | -0.10% | 5.2만 |
|---|
| 2026.01.26 | ₩58,768 | ₩58,788 | ₩58,728 | ₩58,768 | 0.00% | 16.2만 |
|---|
| 2026.01.23 | ₩58,581 | ₩58,667 | ₩58,514 | ₩58,663 | +0.14% | 40.5만 |
|---|
| 2026.01.22 | ₩58,474 | ₩58,581 | ₩58,425 | ₩58,571 | +0.17% | 37.8만 |
|---|
| 2026.01.21 | ₩58,421 | ₩58,541 | ₩58,354 | ₩58,521 | +0.17% | 13.9만 |
|---|
| 2026.01.20 | ₩58,367 | ₩58,461 | ₩58,327 | ₩58,361 | -0.01% | 12.5만 |
|---|
| 2026.01.16 | ₩58,834 | ₩58,841 | ₩58,621 | ₩58,647 | -0.32% | 6만 |
|---|
| 2026.01.15 | ₩59,021 | ₩59,021 | ₩58,874 | ₩58,892 | -0.22% | 8.8만 |
|---|
| 2026.01.14 | ₩58,901 | ₩59,054 | ₩58,901 | ₩58,988 | +0.15% | 3.7만 |
|---|
| 2026.01.13 | ₩58,914 | ₩58,914 | ₩58,794 | ₩58,862 | -0.09% | 5만 |
|---|
| 2026.01.12 | ₩58,754 | ₩58,861 | ₩58,741 | ₩58,785 | +0.05% | 4.9만 |
|---|
| 2026.01.09 | ₩58,768 | ₩58,894 | ₩58,701 | ₩58,868 | +0.17% | 8.4만 |
|---|
| 2026.01.08 | ₩58,768 | ₩58,854 | ₩58,754 | ₩58,768 | 0.00% | 6.6만 |
|---|
| 2026.01.07 | ₩58,994 | ₩59,014 | ₩58,874 | ₩58,961 | -0.06% | 5만 |
|---|
| 2026.01.06 | ₩58,794 | ₩58,834 | ₩58,701 | ₩58,828 | +0.06% | 7.1만 |
|---|
| 2026.01.05 | ₩58,768 | ₩58,888 | ₩58,754 | ₩58,881 | +0.19% | 7.2만 |
|---|
| 2026.01.02 | ₩58,834 | ₩58,834 | ₩58,688 | ₩58,706 | -0.22% | 4.9만 |
|---|
| 2025.12.31 | ₩58,888 | ₩58,968 | ₩58,754 | ₩58,774 | -0.19% | 5.1만 |
|---|
| 2025.12.30 | ₩58,954 | ₩59,034 | ₩58,922 | ₩58,974 | +0.03% | 3만 |
|---|
| 2025.12.29 | ₩59,221 | ₩59,256 | ₩59,154 | ₩59,234 | +0.02% | 22.4만 |
|---|
| 2025.12.26 | ₩59,194 | ₩59,205 | ₩59,074 | ₩59,128 | -0.11% | 4.2만 |
|---|
| 2025.12.24 | ₩59,008 | ₩59,114 | ₩58,981 | ₩59,108 | +0.17% | 1.7만 |
|---|
| 2025.12.23 | ₩58,821 | ₩58,968 | ₩58,788 | ₩58,934 | +0.19% | 4.2만 |
|---|
| 2025.12.22 | ₩58,954 | ₩58,981 | ₩58,908 | ₩58,948 | -0.01% | 12.1만 |
|---|
| 2025.12.19 | ₩59,034 | ₩59,094 | ₩58,981 | ₩58,994 | -0.07% | 4.8만 |
|---|
| 2025.12.18 | ₩59,128 | ₩59,168 | ₩59,074 | ₩59,148 | +0.03% | 3.2만 |
|---|
| 2025.12.17 | ₩58,914 | ₩59,008 | ₩58,914 | ₩58,978 | +0.11% | 3.9만 |
|---|
| 2025.12.16 | ₩58,806 | ₩58,982 | ₩58,806 | ₩58,977 | +0.29% | 2.4만 |
|---|
| 2025.12.15 | ₩58,914 | ₩58,954 | ₩58,794 | ₩58,801 | -0.19% | 1.6만 |
|---|
| 2025.12.12 | ₩58,776 | ₩58,808 | ₩58,741 | ₩58,761 | -0.02% | 3.2만 |
|---|
| 2025.12.11 | ₩59,128 | ₩59,154 | ₩58,968 | ₩58,973 | -0.26% | 2.3만 |
|---|
| 2025.12.10 | ₩58,728 | ₩59,008 | ₩58,728 | ₩58,982 | +0.43% | 4.2만 |
|---|
| 2025.12.09 | ₩58,928 | ₩58,928 | ₩58,754 | ₩58,768 | -0.27% | 4만 |
|---|
| 2025.12.08 | ₩58,928 | ₩58,934 | ₩58,741 | ₩58,828 | -0.17% | 2.7만 |
|---|
| 2025.12.05 | ₩59,154 | ₩59,154 | ₩58,941 | ₩58,974 | -0.30% | 2.3만 |
|---|
| 2025.12.04 | ₩59,248 | ₩59,248 | ₩59,081 | ₩59,113 | -0.23% | 5.2만 |
|---|
| 2025.12.03 | ₩59,261 | ₩59,341 | ₩59,208 | ₩59,333 | +0.12% | 3.3만 |
|---|
| 2025.12.02 | ₩59,088 | ₩59,208 | ₩59,074 | ₩59,194 | +0.18% | 5.3만 |
|---|
| 2025.12.01 | ₩59,381 | ₩59,417 | ₩59,321 | ₩59,328 | -0.09% | 3.5만 |
|---|
| 2025.11.28 | ₩59,755 | ₩59,755 | ₩59,648 | ₩59,681 | -0.12% | 1.4만 |
|---|
| 2025.11.26 | ₩59,621 | ₩59,795 | ₩59,588 | ₩59,795 | +0.29% | 3.4만 |
|---|
| 2025.11.25 | ₩59,635 | ₩59,768 | ₩59,635 | ₩59,708 | +0.12% | 2.3만 |
|---|
| 2025.11.24 | ₩59,541 | ₩59,568 | ₩59,472 | ₩59,541 | 0.00% | 1.8만 |
|---|
| 2025.11.21 | ₩59,448 | ₩59,455 | ₩59,315 | ₩59,435 | -0.02% | 3.5만 |
|---|
| 2025.11.20 | ₩59,141 | ₩59,275 | ₩59,114 | ₩59,241 | +0.17% | 2.5만 |
|---|
| 2025.11.19 | ₩59,168 | ₩59,221 | ₩59,061 | ₩59,094 | -0.12% | 3.4만 |
|---|
| 2025.11.18 | ₩59,208 | ₩59,269 | ₩59,034 | ₩59,128 | -0.14% | 3만 |
|---|
| 2025.11.17 | ₩59,008 | ₩59,088 | ₩59,008 | ₩59,061 | +0.09% | 1.6만 |
|---|
| 2025.11.14 | ₩59,248 | ₩59,288 | ₩58,968 | ₩58,988 | -0.44% | 2.1만 |
|---|
| 2025.11.13 | ₩59,114 | ₩59,261 | ₩59,101 | ₩59,114 | 0.00% | 3.9만 |
|---|
| 2025.11.12 | ₩59,234 | ₩59,435 | ₩59,221 | ₩59,280 | +0.08% | 4.2만 |
|---|
| 2025.11.11 | ₩59,221 | ₩59,261 | ₩59,181 | ₩59,254 | +0.06% | 1.4만 |
|---|
| 2025.11.10 | ₩59,074 | ₩59,101 | ₩59,026 | ₩59,034 | -0.07% | 3.3만 |
|---|
| 2025.11.07 | ₩59,048 | ₩59,248 | ₩59,048 | ₩59,134 | +0.15% | 3.2만 |
|---|
| 2025.11.06 | ₩59,048 | ₩59,168 | ₩59,034 | ₩59,129 | +0.14% | 2.7만 |
|---|
| 2025.11.05 | ₩58,994 | ₩58,994 | ₩58,794 | ₩58,812 | -0.31% | 3.4만 |
|---|
| 2025.11.04 | ₩59,088 | ₩59,161 | ₩59,086 | ₩59,128 | +0.07% | 3만 |
|---|
| 2025.11.03 | ₩58,981 | ₩59,074 | ₩58,954 | ₩59,041 | +0.10% | 5.3만 |
|---|
| 2025.10.31 | ₩59,275 | ₩59,341 | ₩59,234 | ₩59,264 | -0.02% | 3.1만 |
|---|
| 2025.10.30 | ₩59,154 | ₩59,328 | ₩59,154 | ₩59,261 | +0.18% | 8.6만 |
|---|
| 2025.10.29 | ₩59,741 | ₩59,741 | ₩59,301 | ₩59,357 | -0.64% | 3만 |
|---|
| 2025.10.28 | ₩59,675 | ₩59,821 | ₩59,675 | ₩59,775 | +0.17% | 2.7만 |
|---|
| 2025.10.27 | ₩59,595 | ₩59,712 | ₩59,541 | ₩59,708 | +0.19% | 3.4만 |
|---|
| 2025.10.24 | ₩59,715 | ₩59,715 | ₩59,608 | ₩59,689 | -0.04% | 4만 |
|---|
| 2025.10.23 | ₩59,715 | ₩59,755 | ₩59,621 | ₩59,637 | -0.13% | 9.2만 |
|---|
| 2025.10.22 | ₩59,821 | ₩59,882 | ₩59,749 | ₩59,843 | +0.04% | 4.2만 |
|---|
| 2025.10.21 | ₩59,835 | ₩59,887 | ₩59,808 | ₩59,835 | 0.00% | 6만 |
|---|
| 2025.10.20 | ₩59,661 | ₩59,708 | ₩59,621 | ₩59,708 | +0.08% | 8.8만 |
|---|
| 2025.10.17 | ₩59,675 | ₩59,675 | ₩59,528 | ₩59,615 | -0.10% | 14.1만 |
|---|
| 2025.10.16 | ₩59,368 | ₩59,741 | ₩59,368 | ₩59,716 | +0.59% | 17.4만 |
|---|
| 2025.10.15 | ₩59,501 | ₩59,576 | ₩59,368 | ₩59,428 | -0.12% | 4.1만 |
|---|
| 2025.10.14 | ₩59,408 | ₩59,515 | ₩59,355 | ₩59,475 | +0.11% | 3.9만 |
|---|
| 2025.10.13 | ₩59,328 | ₩59,341 | ₩59,194 | ₩59,341 | +0.02% | 4.2만 |
|---|
| 2025.10.10 | ₩59,114 | ₩59,348 | ₩59,074 | ₩59,341 | +0.38% | 9.2만 |
|---|