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 | ₩54,295 | ₩54,388 | ₩54,208 | ₩54,361 | +0.12% | 9.1만 |
| 2026.10.08 | ₩54,121 | ₩54,402 | ₩54,054 | ₩54,382 | +0.48% | 19.4만 |
| 2026.10.07 | ₩53,840 | ₩54,201 | ₩53,800 | ₩54,124 | +0.53% | 14.9만 |
| 2026.10.06 | ₩54,108 | ₩54,255 | ₩54,061 | ₩54,146 | +0.07% | 21.7만 |
| 2026.10.05 | ₩54,068 | ₩54,101 | ₩53,854 | ₩53,995 | -0.13% | 98.1만 |
| 2026.10.02 | ₩54,428 | ₩54,535 | ₩54,061 | ₩54,136 | -0.54% | 18.4만 |
| 2026.10.01 | ₩53,961 | ₩54,415 | ₩53,874 | ₩54,308 | +0.64% | 30만 |
| 2026.09.30 | ₩54,308 | ₩54,308 | ₩54,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,094 |
| -0.39% |
| 18.9만 |
| 2026.09.29 | ₩54,281 | ₩54,281 | ₩54,054 | ₩54,228 | -0.10% | 18.4만 |
|---|
| 2026.09.28 | ₩54,295 | ₩54,388 | ₩54,121 | ₩54,297 | +0.00% | 10.8만 |
|---|
| 2026.09.25 | ₩54,682 | ₩54,816 | ₩54,508 | ₩54,805 | +0.22% | 28.5만 |
|---|
| 2026.09.24 | ₩55,043 | ₩55,070 | ₩54,635 | ₩54,635 | -0.74% | 7.6만 |
|---|
| 2026.09.23 | ₩55,524 | ₩55,524 | ₩54,869 | ₩55,003 | -0.94% | 12.1만 |
|---|
| 2026.09.22 | ₩55,658 | ₩55,698 | ₩55,531 | ₩55,634 | -0.04% | 5.9만 |
|---|
| 2026.09.21 | ₩55,604 | ₩55,644 | ₩55,544 | ₩55,626 | +0.04% | 5.2만 |
|---|
| 2026.09.18 | ₩55,511 | ₩55,511 | ₩55,390 | ₩55,390 | -0.22% | 8.2만 |
|---|
| 2026.09.17 | ₩55,644 | ₩55,698 | ₩55,591 | ₩55,690 | +0.08% | 17.3만 |
|---|
| 2026.09.16 | ₩55,497 | ₩55,638 | ₩55,317 | ₩55,332 | -0.30% | 10.9만 |
|---|
| 2026.09.15 | ₩55,377 | ₩55,431 | ₩55,324 | ₩55,370 | -0.01% | 26.5만 |
|---|
| 2026.09.14 | ₩55,457 | ₩55,658 | ₩55,337 | ₩55,451 | -0.01% | 14.6만 |
|---|
| 2026.09.11 | ₩55,711 | ₩55,731 | ₩55,477 | ₩55,484 | -0.41% | 8.5만 |
|---|
| 2026.09.10 | ₩55,725 | ₩55,765 | ₩55,537 | ₩55,572 | -0.27% | 10.1만 |
|---|
| 2026.09.09 | ₩56,206 | ₩56,246 | ₩55,985 | ₩56,044 | -0.29% | 18.9만 |
|---|
| 2026.09.08 | ₩56,326 | ₩56,326 | ₩56,166 | ₩56,226 | -0.18% | 5.2만 |
|---|
| 2026.09.04 | ₩56,299 | ₩56,378 | ₩56,266 | ₩56,282 | -0.03% | 2.7만 |
|---|
| 2026.09.03 | ₩56,433 | ₩56,439 | ₩56,306 | ₩56,306 | -0.22% | 6만 |
|---|
| 2026.09.02 | ₩56,232 | ₩56,246 | ₩56,139 | ₩56,215 | -0.03% | 13.9만 |
|---|
| 2026.09.01 | ₩56,232 | ₩56,359 | ₩56,166 | ₩56,183 | -0.09% | 9.2만 |
|---|
| 2026.08.31 | ₩56,393 | ₩56,393 | ₩56,299 | ₩56,326 | -0.12% | 6.4만 |
|---|
| 2026.08.28 | ₩56,673 | ₩56,754 | ₩56,453 | ₩56,468 | -0.36% | 4.3만 |
|---|
| 2026.08.27 | ₩56,740 | ₩56,794 | ₩56,647 | ₩56,696 | -0.08% | 4.5만 |
|---|
| 2026.08.26 | ₩56,994 | ₩56,994 | ₩56,894 | ₩56,942 | -0.09% | 13만 |
|---|
| 2026.08.25 | ₩56,954 | ₩57,088 | ₩56,921 | ₩57,081 | +0.22% | 10.2만 |
|---|
| 2026.08.24 | ₩56,700 | ₩56,807 | ₩56,699 | ₩56,733 | +0.06% | 4.9만 |
|---|
| 2026.08.21 | ₩56,647 | ₩56,673 | ₩56,553 | ₩56,580 | -0.12% | 2.6만 |
|---|
| 2026.08.20 | ₩56,713 | ₩56,807 | ₩56,667 | ₩56,732 | +0.03% | 4.2만 |
|---|
| 2026.08.19 | ₩56,981 | ₩57,001 | ₩56,807 | ₩56,983 | +0.00% | 5.8만 |
|---|
| 2026.08.18 | ₩56,526 | ₩56,673 | ₩56,526 | ₩56,663 | +0.24% | 88.5만 |
|---|
| 2026.08.17 | ₩56,673 | ₩56,720 | ₩56,593 | ₩56,600 | -0.13% | 3만 |
|---|
| 2026.08.14 | ₩56,901 | ₩56,901 | ₩56,720 | ₩56,747 | -0.27% | 2.4만 |
|---|
| 2026.08.13 | ₩56,954 | ₩57,086 | ₩56,927 | ₩56,931 | -0.04% | 1.6만 |
|---|
| 2026.08.12 | ₩56,834 | ₩56,840 | ₩56,700 | ₩56,707 | -0.22% | 4.8만 |
|---|
| 2026.08.11 | ₩56,740 | ₩56,787 | ₩56,660 | ₩56,673 | -0.12% | 7만 |
|---|
| 2026.08.10 | ₩56,740 | ₩56,752 | ₩56,607 | ₩56,620 | -0.21% | 9.2만 |
|---|
| 2026.08.07 | ₩56,954 | ₩56,954 | ₩56,794 | ₩56,860 | -0.16% | 3만 |
|---|
| 2026.08.06 | ₩56,860 | ₩56,901 | ₩56,707 | ₩56,735 | -0.22% | 2만 |
|---|
| 2026.08.05 | ₩56,927 | ₩56,967 | ₩56,876 | ₩56,949 | +0.04% | 1.1만 |
|---|
| 2026.08.04 | ₩56,860 | ₩56,941 | ₩56,840 | ₩56,923 | +0.11% | 4.7만 |
|---|
| 2026.08.03 | ₩56,607 | ₩56,680 | ₩56,593 | ₩56,632 | +0.04% | 5.7만 |
|---|
| 2026.07.31 | ₩56,540 | ₩56,540 | ₩56,366 | ₩56,480 | -0.11% | 3만 |
|---|
| 2026.07.30 | ₩56,700 | ₩56,754 | ₩56,647 | ₩56,701 | +0.00% | 6.6만 |
|---|
| 2026.07.29 | ₩56,874 | ₩56,895 | ₩56,653 | ₩56,661 | -0.37% | 3.6만 |
|---|
| 2026.07.28 | ₩56,847 | ₩57,034 | ₩56,835 | ₩56,961 | +0.20% | 7만 |
|---|
| 2026.07.27 | ₩56,927 | ₩57,027 | ₩56,901 | ₩56,973 | +0.08% | 7만 |
|---|
| 2026.07.24 | ₩56,780 | ₩56,927 | ₩56,774 | ₩56,814 | +0.06% | 3.9만 |
|---|
| 2026.07.23 | ₩56,647 | ₩56,787 | ₩56,647 | ₩56,700 | +0.09% | 9.9만 |
|---|
| 2026.07.22 | ₩56,967 | ₩56,967 | ₩56,847 | ₩56,855 | -0.20% | 3.1만 |
|---|
| 2026.07.21 | ₩57,061 | ₩57,061 | ₩56,955 | ₩56,999 | -0.11% | 3.5만 |
|---|
| 2026.07.20 | ₩57,275 | ₩57,275 | ₩57,101 | ₩57,148 | -0.22% | 12만 |
|---|
| 2026.07.17 | ₩57,422 | ₩57,509 | ₩57,332 | ₩57,348 | -0.13% | 2.7만 |
|---|
| 2026.07.16 | ₩57,181 | ₩57,264 | ₩57,154 | ₩57,264 | +0.14% | 3.4만 |
|---|
| 2026.07.15 | ₩57,221 | ₩57,368 | ₩57,221 | ₩57,315 | +0.16% | 4.6만 |
|---|
| 2026.07.14 | ₩57,221 | ₩57,288 | ₩57,128 | ₩57,174 | -0.08% | 3.8만 |
|---|
| 2026.07.13 | ₩57,128 | ₩57,168 | ₩57,007 | ₩57,025 | -0.18% | 3.1만 |
|---|
| 2026.07.10 | ₩57,301 | ₩57,321 | ₩57,215 | ₩57,261 | -0.07% | 2.8만 |
|---|
| 2026.07.09 | ₩57,235 | ₩57,368 | ₩57,221 | ₩57,281 | +0.08% | 2.8만 |
|---|
| 2026.07.08 | ₩57,168 | ₩57,228 | ₩57,061 | ₩57,180 | +0.02% | 18만 |
|---|
| 2026.07.07 | ₩57,488 | ₩57,495 | ₩57,301 | ₩57,308 | -0.31% | 4.5만 |
|---|
| 2026.07.06 | ₩57,595 | ₩57,622 | ₩57,515 | ₩57,615 | +0.03% | 8만 |
|---|
| 2026.07.02 | ₩57,555 | ₩57,689 | ₩57,549 | ₩57,615 | +0.10% | 3.4만 |
|---|
| 2026.07.01 | ₩57,555 | ₩57,649 | ₩57,542 | ₩57,562 | +0.01% | 2.5만 |
|---|
| 2026.06.30 | ₩57,943 | ₩57,943 | ₩57,716 | ₩57,728 | -0.37% | 2.7만 |
|---|
| 2026.06.29 | ₩57,983 | ₩58,056 | ₩57,970 | ₩58,056 | +0.13% | 7.8만 |
|---|
| 2026.06.26 | ₩58,090 | ₩58,244 | ₩58,090 | ₩58,230 | +0.24% | 1.7만 |
|---|
| 2026.06.25 | ₩58,143 | ₩58,249 | ₩58,063 | ₩58,090 | -0.09% | 5.2만 |
|---|
| 2026.06.24 | ₩57,929 | ₩58,076 | ₩57,929 | ₩58,056 | +0.22% | 4.2만 |
|---|
| 2026.06.23 | ₩57,649 | ₩57,729 | ₩57,622 | ₩57,642 | -0.01% | 3.2만 |
|---|
| 2026.06.22 | ₩57,635 | ₩57,642 | ₩57,542 | ₩57,573 | -0.11% | 3.8만 |
|---|
| 2026.06.18 | ₩57,863 | ₩57,943 | ₩57,789 | ₩57,803 | -0.10% | 2.4만 |
|---|
| 2026.06.17 | ₩57,863 | ₩57,909 | ₩57,569 | ₩57,589 | -0.47% | 1.4만 |
|---|
| 2026.06.16 | ₩57,742 | ₩57,916 | ₩57,736 | ₩57,883 | +0.24% | 3.1만 |
|---|
| 2026.06.15 | ₩57,756 | ₩57,823 | ₩57,682 | ₩57,697 | -0.10% | 2.8만 |
|---|
| 2026.06.12 | ₩57,609 | ₩57,662 | ₩57,521 | ₩57,629 | +0.03% | 5.3만 |
|---|
| 2026.06.11 | ₩57,395 | ₩57,756 | ₩57,382 | ₩57,749 | +0.62% | 2.9만 |
|---|
| 2026.06.10 | ₩57,382 | ₩57,435 | ₩57,261 | ₩57,312 | -0.12% | 2.6만 |
|---|
| 2026.06.09 | ₩57,301 | ₩57,408 | ₩57,268 | ₩57,388 | +0.15% | 6.9만 |
|---|
| 2026.06.08 | ₩57,395 | ₩57,422 | ₩57,212 | ₩57,212 | -0.32% | 2.8만 |
|---|
| 2026.06.05 | ₩57,315 | ₩57,382 | ₩57,275 | ₩57,279 | -0.06% | 2.3만 |
|---|
| 2026.06.04 | ₩57,649 | ₩57,696 | ₩57,582 | ₩57,589 | -0.10% | 3.2만 |
|---|
| 2026.06.03 | ₩57,502 | ₩57,569 | ₩57,448 | ₩57,509 | +0.01% | 3.1만 |
|---|
| 2026.06.02 | ₩57,709 | ₩57,709 | ₩57,622 | ₩57,658 | -0.09% | 2.7만 |
|---|
| 2026.06.01 | ₩57,462 | ₩57,649 | ₩57,382 | ₩57,626 | +0.29% | 4.1만 |
|---|
| 2026.05.29 | ₩57,702 | ₩57,769 | ₩57,635 | ₩57,664 | -0.07% | 3.4만 |
|---|
| 2026.05.28 | ₩57,488 | ₩57,676 | ₩57,475 | ₩57,637 | +0.26% | 5.2만 |
|---|
| 2026.05.27 | ₩57,702 | ₩57,756 | ₩57,662 | ₩57,669 | -0.06% | 5.9만 |
|---|
| 2026.05.26 | ₩57,689 | ₩57,689 | ₩57,542 | ₩57,617 | -0.13% | 2.4만 |
|---|
| 2026.05.22 | ₩57,408 | ₩57,422 | ₩57,201 | ₩57,366 | -0.07% | 4.1만 |
|---|
| 2026.05.21 | ₩57,034 | ₩57,301 | ₩56,981 | ₩57,292 | +0.45% | 3만 |
|---|
| 2026.05.20 | ₩56,847 | ₩57,261 | ₩56,840 | ₩57,223 | +0.66% | 5.9만 |
|---|
| 2026.05.19 | ₩56,834 | ₩56,887 | ₩56,708 | ₩56,800 | -0.06% | 4.5만 |
|---|
| 2026.05.18 | ₩57,168 | ₩57,168 | ₩56,994 | ₩57,089 | -0.14% | 2.8만 |
|---|
| 2026.05.15 | ₩57,235 | ₩57,248 | ₩57,088 | ₩57,096 | -0.24% | 4.4만 |
|---|
| 2026.05.14 | ₩57,782 | ₩57,803 | ₩57,609 | ₩57,615 | -0.29% | 2.8만 |
|---|
| 2026.05.13 | ₩57,622 | ₩57,676 | ₩57,529 | ₩57,638 | +0.03% | 2.9만 |
|---|
| 2026.05.12 | ₩57,742 | ₩57,742 | ₩57,635 | ₩57,662 | -0.14% | 2만 |
|---|
| 2026.05.11 | ₩58,010 | ₩58,010 | ₩57,869 | ₩57,889 | -0.21% | 2.3만 |
|---|
| 2026.05.08 | ₩58,103 | ₩58,170 | ₩58,063 | ₩58,083 | -0.03% | 1.9만 |
|---|
| 2026.05.07 | ₩58,223 | ₩58,223 | ₩57,912 | ₩57,929 | -0.50% | 2만 |
|---|
| 2026.05.06 | ₩58,050 | ₩58,129 | ₩58,036 | ₩58,117 | +0.12% | 1.4만 |
|---|
| 2026.05.05 | ₩57,769 | ₩57,856 | ₩57,762 | ₩57,803 | +0.06% | 6.1만 |
|---|
| 2026.05.04 | ₩57,823 | ₩57,823 | ₩57,595 | ₩57,696 | -0.22% | 11.8만 |
|---|
| 2026.05.01 | ₩57,916 | ₩58,123 | ₩57,856 | ₩57,942 | +0.04% | 2.3만 |
|---|
| 2026.04.30 | ₩57,929 | ₩57,956 | ₩57,831 | ₩57,831 | -0.17% | 3.1만 |
|---|
| 2026.04.29 | ₩57,916 | ₩57,916 | ₩57,729 | ₩57,782 | -0.23% | 7만 |
|---|
| 2026.04.28 | ₩58,050 | ₩58,070 | ₩57,983 | ₩58,070 | +0.03% | 2.8만 |
|---|
| 2026.04.27 | ₩58,357 | ₩58,431 | ₩58,277 | ₩58,324 | -0.06% | 4.9만 |
|---|
| 2026.04.24 | ₩58,290 | ₩58,477 | ₩58,237 | ₩58,447 | +0.27% | 5.2만 |
|---|
| 2026.04.23 | ₩58,477 | ₩58,517 | ₩58,237 | ₩58,330 | -0.25% | 2만 |
|---|
| 2026.04.22 | ₩58,558 | ₩58,571 | ₩58,437 | ₩58,457 | -0.17% | 2.3만 |
|---|
| 2026.04.21 | ₩58,558 | ₩58,571 | ₩58,344 | ₩58,392 | -0.28% | 2.7만 |
|---|
| 2026.04.20 | ₩58,678 | ₩58,678 | ₩58,571 | ₩58,654 | -0.04% | 5.2만 |
|---|
| 2026.04.17 | ₩58,678 | ₩58,771 | ₩58,644 | ₩58,698 | +0.03% | 8만 |
|---|
| 2026.04.16 | ₩58,531 | ₩58,551 | ₩58,344 | ₩58,376 | -0.26% | 6.6만 |
|---|
| 2026.04.15 | ₩58,558 | ₩58,558 | ₩58,437 | ₩58,480 | -0.13% | 3.4만 |
|---|
| 2026.04.14 | ₩58,384 | ₩58,618 | ₩58,384 | ₩58,618 | +0.40% | 1.7만 |
|---|
| 2026.04.13 | ₩58,290 | ₩58,419 | ₩58,237 | ₩58,419 | +0.22% | 7.3만 |
|---|
| 2026.04.10 | ₩58,376 | ₩58,411 | ₩58,290 | ₩58,310 | -0.11% | 1.1만 |
|---|
| 2026.04.09 | ₩58,370 | ₩58,554 | ₩58,290 | ₩58,437 | +0.11% | 4.5만 |
|---|
| 2026.04.08 | ₩58,611 | ₩58,611 | ₩58,411 | ₩58,457 | -0.26% | 5.7만 |
|---|
| 2026.04.07 | ₩58,197 | ₩58,330 | ₩57,990 | ₩58,317 | +0.21% | 4.5만 |
|---|
| 2026.04.06 | ₩58,130 | ₩58,277 | ₩58,103 | ₩58,190 | +0.10% | 3.4만 |
|---|
| 2026.04.02 | ₩58,143 | ₩58,384 | ₩58,143 | ₩58,316 | +0.30% | 2.8만 |
|---|
| 2026.04.01 | ₩58,197 | ₩58,317 | ₩58,163 | ₩58,183 | -0.02% | 3.1만 |
|---|
| 2026.03.31 | ₩58,264 | ₩58,357 | ₩58,163 | ₩58,265 | +0.00% | 5.7만 |
|---|
| 2026.03.30 | ₩58,063 | ₩58,183 | ₩58,023 | ₩58,110 | +0.08% | 5.7만 |
|---|
| 2026.03.27 | ₩57,716 | ₩57,970 | ₩57,702 | ₩57,865 | +0.26% | 5.6만 |
|---|
| 2026.03.26 | ₩58,143 | ₩58,210 | ₩57,892 | ₩57,896 | -0.43% | 3.3만 |
|---|
| 2026.03.25 | ₩58,317 | ₩58,384 | ₩58,237 | ₩58,350 | +0.06% | 3.5만 |
|---|
| 2026.03.24 | ₩57,970 | ₩58,183 | ₩57,889 | ₩58,043 | +0.13% | 18만 |
|---|
| 2026.03.23 | ₩58,143 | ₩58,397 | ₩58,076 | ₩58,262 | +0.20% | 8.8만 |
|---|
| 2026.03.20 | ₩58,344 | ₩58,344 | ₩58,010 | ₩58,028 | -0.54% | 15만 |
|---|
| 2026.03.19 | ₩58,451 | ₩58,705 | ₩58,451 | ₩58,640 | +0.32% | 13.4만 |
|---|
| 2026.03.18 | ₩58,798 | ₩58,825 | ₩58,582 | ₩58,582 | -0.37% | 2.2만 |
|---|
| 2026.03.17 | ₩58,838 | ₩58,932 | ₩58,838 | ₩58,878 | +0.07% | 2.3만 |
|---|
| 2026.03.16 | ₩58,745 | ₩58,791 | ₩58,664 | ₩58,765 | +0.03% | 5.1만 |
|---|
| 2026.03.13 | ₩58,638 | ₩58,691 | ₩58,451 | ₩58,484 | -0.26% | 7.3만 |
|---|
| 2026.03.12 | ₩58,651 | ₩58,731 | ₩58,497 | ₩58,564 | -0.15% | 4.3만 |
|---|
| 2026.03.11 | ₩58,932 | ₩58,932 | ₩58,761 | ₩58,765 | -0.28% | 4.4만 |
|---|
| 2026.03.10 | ₩59,226 | ₩59,279 | ₩59,052 | ₩59,059 | -0.28% | 1.7만 |
|---|
| 2026.03.09 | ₩59,012 | ₩59,333 | ₩58,992 | ₩59,299 | +0.49% | 4.8만 |
|---|
| 2026.03.06 | ₩58,958 | ₩59,266 | ₩58,905 | ₩59,084 | +0.21% | 10.5만 |
|---|
| 2026.03.05 | ₩59,065 | ₩59,159 | ₩59,039 | ₩59,138 | +0.12% | 6.1만 |
|---|
| 2026.03.04 | ₩59,426 | ₩59,426 | ₩59,306 | ₩59,317 | -0.18% | 7.8만 |
|---|
| 2026.03.03 | ₩59,212 | ₩59,493 | ₩59,212 | ₩59,448 | +0.40% | 3.7만 |
|---|
| 2026.03.02 | ₩59,720 | ₩59,720 | ₩59,419 | ₩59,513 | -0.35% | 11만 |
|---|
| 2026.02.27 | ₩59,840 | ₩59,954 | ₩59,820 | ₩59,914 | +0.12% | 10.7만 |
|---|
| 2026.02.26 | ₩59,573 | ₩59,661 | ₩59,566 | ₩59,660 | +0.15% | 6.4만 |
|---|
| 2026.02.25 | ₩59,627 | ₩59,734 | ₩59,627 | ₩59,660 | +0.06% | 6.3만 |
|---|
| 2026.02.24 | ₩59,734 | ₩59,774 | ₩59,680 | ₩59,713 | -0.03% | 5.9만 |
|---|
| 2026.02.23 | ₩59,573 | ₩59,787 | ₩59,573 | ₩59,727 | +0.26% | 3.1만 |
|---|
| 2026.02.20 | ₩59,533 | ₩59,533 | ₩59,386 | ₩59,486 | -0.08% | 2.9만 |
|---|
| 2026.02.19 | ₩59,399 | ₩59,540 | ₩59,399 | ₩59,500 | +0.17% | 2.8만 |
|---|
| 2026.02.18 | ₩59,480 | ₩59,506 | ₩59,426 | ₩59,433 | -0.08% | 2만 |
|---|
| 2026.02.17 | ₩59,627 | ₩59,665 | ₩59,566 | ₩59,580 | -0.08% | 2.5만 |
|---|
| 2026.02.13 | ₩59,533 | ₩59,611 | ₩59,520 | ₩59,581 | +0.08% | 22.7만 |
|---|
| 2026.02.12 | ₩59,025 | ₩59,354 | ₩59,025 | ₩59,347 | +0.55% | 9.3만 |
|---|
| 2026.02.11 | ₩58,878 | ₩59,059 | ₩58,878 | ₩58,929 | +0.09% | 4.4만 |
|---|
| 2026.02.10 | ₩59,025 | ₩59,125 | ₩59,025 | ₩59,099 | +0.12% | 6만 |
|---|
| 2026.02.09 | ₩58,718 | ₩58,825 | ₩58,698 | ₩58,818 | +0.17% | 3.4만 |
|---|
| 2026.02.06 | ₩58,811 | ₩58,825 | ₩58,691 | ₩58,778 | -0.06% | 17.8만 |
|---|
| 2026.02.05 | ₩58,611 | ₩58,798 | ₩58,564 | ₩58,791 | +0.31% | 11.2만 |
|---|
| 2026.02.04 | ₩58,384 | ₩58,497 | ₩58,364 | ₩58,431 | +0.08% | 26.5만 |
|---|
| 2026.02.03 | ₩58,344 | ₩58,471 | ₩58,344 | ₩58,444 | +0.17% | 5.8만 |
|---|
| 2026.02.02 | ₩58,558 | ₩58,558 | ₩58,384 | ₩58,400 | -0.27% | 9.5만 |
|---|
| 2026.01.30 | ₩58,544 | ₩58,598 | ₩58,504 | ₩58,540 | -0.01% | 4.1만 |
|---|
| 2026.01.29 | ₩58,411 | ₩58,619 | ₩58,411 | ₩58,584 | +0.30% | 11.3만 |
|---|
| 2026.01.28 | ₩58,705 | ₩58,711 | ₩58,598 | ₩58,686 | -0.03% | 8.6만 |
|---|
| 2026.01.27 | ₩58,811 | ₩58,865 | ₩58,751 | ₩58,751 | -0.10% | 5.2만 |
|---|
| 2026.01.26 | ₩58,865 | ₩58,885 | ₩58,825 | ₩58,865 | 0.00% | 16.2만 |
|---|
| 2026.01.23 | ₩58,678 | ₩58,765 | ₩58,611 | ₩58,761 | +0.14% | 40.5만 |
|---|
| 2026.01.22 | ₩58,571 | ₩58,678 | ₩58,521 | ₩58,668 | +0.17% | 37.8만 |
|---|
| 2026.01.21 | ₩58,517 | ₩58,638 | ₩58,451 | ₩58,618 | +0.17% | 13.9만 |
|---|
| 2026.01.20 | ₩58,464 | ₩58,558 | ₩58,424 | ₩58,457 | -0.01% | 12.5만 |
|---|
| 2026.01.16 | ₩58,932 | ₩58,938 | ₩58,718 | ₩58,745 | -0.32% | 6만 |
|---|
| 2026.01.15 | ₩59,119 | ₩59,119 | ₩58,972 | ₩58,989 | -0.22% | 8.8만 |
|---|
| 2026.01.14 | ₩58,999 | ₩59,152 | ₩58,999 | ₩59,085 | +0.15% | 3.7만 |
|---|
| 2026.01.13 | ₩59,012 | ₩59,012 | ₩58,892 | ₩58,960 | -0.09% | 5만 |
|---|
| 2026.01.12 | ₩58,852 | ₩58,958 | ₩58,838 | ₩58,882 | +0.05% | 4.9만 |
|---|
| 2026.01.09 | ₩58,865 | ₩58,992 | ₩58,798 | ₩58,965 | +0.17% | 8.4만 |
|---|
| 2026.01.08 | ₩58,865 | ₩58,952 | ₩58,852 | ₩58,865 | 0.00% | 6.6만 |
|---|
| 2026.01.07 | ₩59,092 | ₩59,112 | ₩58,972 | ₩59,059 | -0.06% | 5만 |
|---|
| 2026.01.06 | ₩58,892 | ₩58,932 | ₩58,798 | ₩58,925 | +0.06% | 7.1만 |
|---|
| 2026.01.05 | ₩58,865 | ₩58,985 | ₩58,852 | ₩58,978 | +0.19% | 7.2만 |
|---|
| 2026.01.02 | ₩58,932 | ₩58,932 | ₩58,785 | ₩58,803 | -0.22% | 4.9만 |
|---|
| 2025.12.31 | ₩58,985 | ₩59,065 | ₩58,852 | ₩58,872 | -0.19% | 5.1만 |
|---|
| 2025.12.30 | ₩59,052 | ₩59,132 | ₩59,020 | ₩59,072 | +0.03% | 3만 |
|---|
| 2025.12.29 | ₩59,319 | ₩59,354 | ₩59,252 | ₩59,333 | +0.02% | 22.4만 |
|---|
| 2025.12.26 | ₩59,293 | ₩59,303 | ₩59,172 | ₩59,226 | -0.11% | 4.2만 |
|---|
| 2025.12.24 | ₩59,105 | ₩59,212 | ₩59,079 | ₩59,206 | +0.17% | 1.7만 |
|---|
| 2025.12.23 | ₩58,918 | ₩59,065 | ₩58,885 | ₩59,032 | +0.19% | 4.2만 |
|---|
| 2025.12.22 | ₩59,052 | ₩59,079 | ₩59,005 | ₩59,045 | -0.01% | 12.1만 |
|---|
| 2025.12.19 | ₩59,132 | ₩59,192 | ₩59,079 | ₩59,092 | -0.07% | 4.8만 |
|---|
| 2025.12.18 | ₩59,226 | ₩59,266 | ₩59,172 | ₩59,246 | +0.03% | 3.2만 |
|---|
| 2025.12.17 | ₩59,012 | ₩59,105 | ₩59,012 | ₩59,076 | +0.11% | 3.9만 |
|---|
| 2025.12.16 | ₩58,904 | ₩59,080 | ₩58,904 | ₩59,075 | +0.29% | 2.4만 |
|---|
| 2025.12.15 | ₩59,012 | ₩59,052 | ₩58,892 | ₩58,898 | -0.19% | 1.6만 |
|---|
| 2025.12.12 | ₩58,873 | ₩58,905 | ₩58,838 | ₩58,858 | -0.02% | 3.2만 |
|---|
| 2025.12.11 | ₩59,226 | ₩59,252 | ₩59,065 | ₩59,071 | -0.26% | 2.3만 |
|---|
| 2025.12.10 | ₩58,825 | ₩59,105 | ₩58,825 | ₩59,080 | +0.43% | 4.2만 |
|---|
| 2025.12.09 | ₩59,025 | ₩59,025 | ₩58,852 | ₩58,865 | -0.27% | 4만 |
|---|
| 2025.12.08 | ₩59,025 | ₩59,032 | ₩58,838 | ₩58,925 | -0.17% | 2.7만 |
|---|
| 2025.12.05 | ₩59,252 | ₩59,252 | ₩59,039 | ₩59,072 | -0.30% | 2.3만 |
|---|
| 2025.12.04 | ₩59,346 | ₩59,346 | ₩59,179 | ₩59,211 | -0.23% | 5.2만 |
|---|
| 2025.12.03 | ₩59,359 | ₩59,440 | ₩59,306 | ₩59,431 | +0.12% | 3.3만 |
|---|
| 2025.12.02 | ₩59,186 | ₩59,306 | ₩59,172 | ₩59,293 | +0.18% | 5.3만 |
|---|
| 2025.12.01 | ₩59,480 | ₩59,516 | ₩59,419 | ₩59,426 | -0.09% | 3.5만 |
|---|
| 2025.11.28 | ₩59,854 | ₩59,854 | ₩59,747 | ₩59,780 | -0.12% | 1.4만 |
|---|
| 2025.11.26 | ₩59,720 | ₩59,894 | ₩59,687 | ₩59,894 | +0.29% | 3.4만 |
|---|
| 2025.11.25 | ₩59,734 | ₩59,867 | ₩59,734 | ₩59,807 | +0.12% | 2.3만 |
|---|
| 2025.11.24 | ₩59,640 | ₩59,667 | ₩59,570 | ₩59,640 | 0.00% | 1.8만 |
|---|
| 2025.11.21 | ₩59,546 | ₩59,553 | ₩59,413 | ₩59,533 | -0.02% | 3.5만 |
|---|
| 2025.11.20 | ₩59,239 | ₩59,373 | ₩59,212 | ₩59,339 | +0.17% | 2.5만 |
|---|
| 2025.11.19 | ₩59,266 | ₩59,319 | ₩59,159 | ₩59,192 | -0.12% | 3.4만 |
|---|
| 2025.11.18 | ₩59,306 | ₩59,367 | ₩59,132 | ₩59,226 | -0.14% | 3만 |
|---|
| 2025.11.17 | ₩59,105 | ₩59,186 | ₩59,105 | ₩59,159 | +0.09% | 1.6만 |
|---|
| 2025.11.14 | ₩59,346 | ₩59,386 | ₩59,065 | ₩59,085 | -0.44% | 2.1만 |
|---|
| 2025.11.13 | ₩59,212 | ₩59,359 | ₩59,199 | ₩59,212 | 0.00% | 3.9만 |
|---|
| 2025.11.12 | ₩59,333 | ₩59,533 | ₩59,319 | ₩59,378 | +0.08% | 4.2만 |
|---|
| 2025.11.11 | ₩59,319 | ₩59,359 | ₩59,279 | ₩59,353 | +0.06% | 1.4만 |
|---|
| 2025.11.10 | ₩59,172 | ₩59,199 | ₩59,124 | ₩59,132 | -0.07% | 3.3만 |
|---|
| 2025.11.07 | ₩59,146 | ₩59,346 | ₩59,146 | ₩59,232 | +0.15% | 3.2만 |
|---|
| 2025.11.06 | ₩59,146 | ₩59,266 | ₩59,132 | ₩59,227 | +0.14% | 2.7만 |
|---|
| 2025.11.05 | ₩59,092 | ₩59,092 | ₩58,892 | ₩58,909 | -0.31% | 3.4만 |
|---|
| 2025.11.04 | ₩59,186 | ₩59,259 | ₩59,184 | ₩59,226 | +0.07% | 3만 |
|---|
| 2025.11.03 | ₩59,079 | ₩59,172 | ₩59,052 | ₩59,139 | +0.10% | 5.3만 |
|---|
| 2025.10.31 | ₩59,373 | ₩59,440 | ₩59,333 | ₩59,362 | -0.02% | 3.1만 |
|---|
| 2025.10.30 | ₩59,252 | ₩59,426 | ₩59,252 | ₩59,359 | +0.18% | 8.6만 |
|---|
| 2025.10.29 | ₩59,840 | ₩59,840 | ₩59,399 | ₩59,456 | -0.64% | 3만 |
|---|
| 2025.10.28 | ₩59,774 | ₩59,921 | ₩59,774 | ₩59,874 | +0.17% | 2.7만 |
|---|
| 2025.10.27 | ₩59,693 | ₩59,811 | ₩59,640 | ₩59,807 | +0.19% | 3.4만 |
|---|
| 2025.10.24 | ₩59,814 | ₩59,814 | ₩59,707 | ₩59,788 | -0.04% | 4만 |
|---|
| 2025.10.23 | ₩59,814 | ₩59,854 | ₩59,720 | ₩59,736 | -0.13% | 9.2만 |
|---|
| 2025.10.22 | ₩59,921 | ₩59,981 | ₩59,848 | ₩59,942 | +0.04% | 4.2만 |
|---|
| 2025.10.21 | ₩59,934 | ₩59,986 | ₩59,907 | ₩59,934 | 0.00% | 6만 |
|---|
| 2025.10.20 | ₩59,760 | ₩59,807 | ₩59,720 | ₩59,807 | +0.08% | 8.8만 |
|---|
| 2025.10.17 | ₩59,774 | ₩59,774 | ₩59,627 | ₩59,713 | -0.10% | 14.1만 |
|---|
| 2025.10.16 | ₩59,466 | ₩59,840 | ₩59,466 | ₩59,815 | +0.59% | 17.4만 |
|---|
| 2025.10.15 | ₩59,600 | ₩59,675 | ₩59,466 | ₩59,526 | -0.12% | 4.1만 |
|---|
| 2025.10.14 | ₩59,506 | ₩59,613 | ₩59,453 | ₩59,573 | +0.11% | 3.9만 |
|---|
| 2025.10.13 | ₩59,426 | ₩59,440 | ₩59,293 | ₩59,440 | +0.02% | 4.2만 |
|---|
| 2025.10.10 | ₩59,212 | ₩59,446 | ₩59,172 | ₩59,440 | +0.38% | 9.2만 |
|---|