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 | ₩54,224 | ₩54,317 | ₩54,137 | ₩54,291 | +0.12% | 9.1만 |
| 2026.10.08 | ₩54,050 | ₩54,331 | ₩53,984 | ₩54,311 | +0.48% | 19.4만 |
| 2026.10.07 | ₩53,770 | ₩54,131 | ₩53,730 | ₩54,053 | +0.53% | 14.9만 |
| 2026.10.06 | ₩54,037 | ₩54,184 | ₩53,990 | ₩54,076 | +0.07% | 21.7만 |
| 2026.10.05 | ₩53,997 | ₩54,030 | ₩53,784 | ₩53,925 | -0.13% | 98.1만 |
| 2026.10.02 | ₩54,357 | ₩54,464 | ₩53,990 | ₩54,065 | -0.54% | 18.4만 |
| 2026.10.01 | ₩53,890 | ₩54,344 | ₩53,804 | ₩54,237 | +0.64% | 30만 |
| 2026.09.30 | ₩54,237 | ₩54,237 | ₩53,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,024 |
| -0.39% |
| 18.9만 |
| 2026.09.29 | ₩54,211 | ₩54,211 | ₩53,984 | ₩54,157 | -0.10% | 18.4만 |
|---|
| 2026.09.28 | ₩54,224 | ₩54,317 | ₩54,050 | ₩54,227 | +0.00% | 10.8만 |
|---|
| 2026.09.25 | ₩54,611 | ₩54,744 | ₩54,438 | ₩54,734 | +0.22% | 28.5만 |
|---|
| 2026.09.24 | ₩54,971 | ₩54,998 | ₩54,564 | ₩54,564 | -0.74% | 7.6만 |
|---|
| 2026.09.23 | ₩55,452 | ₩55,452 | ₩54,798 | ₩54,931 | -0.94% | 12.1만 |
|---|
| 2026.09.22 | ₩55,585 | ₩55,625 | ₩55,458 | ₩55,561 | -0.04% | 5.9만 |
|---|
| 2026.09.21 | ₩55,532 | ₩55,572 | ₩55,472 | ₩55,553 | +0.04% | 5.2만 |
|---|
| 2026.09.18 | ₩55,438 | ₩55,438 | ₩55,318 | ₩55,318 | -0.22% | 8.2만 |
|---|
| 2026.09.17 | ₩55,572 | ₩55,625 | ₩55,519 | ₩55,617 | +0.08% | 17.3만 |
|---|
| 2026.09.16 | ₩55,425 | ₩55,565 | ₩55,245 | ₩55,260 | -0.30% | 10.9만 |
|---|
| 2026.09.15 | ₩55,305 | ₩55,358 | ₩55,252 | ₩55,298 | -0.01% | 26.5만 |
|---|
| 2026.09.14 | ₩55,385 | ₩55,585 | ₩55,265 | ₩55,378 | -0.01% | 14.6만 |
|---|
| 2026.09.11 | ₩55,639 | ₩55,659 | ₩55,405 | ₩55,412 | -0.41% | 8.5만 |
|---|
| 2026.09.10 | ₩55,652 | ₩55,692 | ₩55,465 | ₩55,500 | -0.27% | 10.1만 |
|---|
| 2026.09.09 | ₩56,132 | ₩56,172 | ₩55,912 | ₩55,971 | -0.29% | 18.9만 |
|---|
| 2026.09.08 | ₩56,253 | ₩56,253 | ₩56,092 | ₩56,152 | -0.18% | 5.2만 |
|---|
| 2026.09.04 | ₩56,226 | ₩56,305 | ₩56,192 | ₩56,209 | -0.03% | 2.7만 |
|---|
| 2026.09.03 | ₩56,359 | ₩56,366 | ₩56,233 | ₩56,233 | -0.22% | 6만 |
|---|
| 2026.09.02 | ₩56,159 | ₩56,172 | ₩56,066 | ₩56,142 | -0.03% | 13.9만 |
|---|
| 2026.09.01 | ₩56,159 | ₩56,286 | ₩56,092 | ₩56,110 | -0.09% | 9.2만 |
|---|
| 2026.08.31 | ₩56,319 | ₩56,319 | ₩56,226 | ₩56,253 | -0.12% | 6.4만 |
|---|
| 2026.08.28 | ₩56,600 | ₩56,680 | ₩56,379 | ₩56,394 | -0.36% | 4.3만 |
|---|
| 2026.08.27 | ₩56,666 | ₩56,720 | ₩56,573 | ₩56,622 | -0.08% | 4.5만 |
|---|
| 2026.08.26 | ₩56,920 | ₩56,920 | ₩56,820 | ₩56,868 | -0.09% | 13만 |
|---|
| 2026.08.25 | ₩56,880 | ₩57,013 | ₩56,846 | ₩57,007 | +0.22% | 10.2만 |
|---|
| 2026.08.24 | ₩56,626 | ₩56,733 | ₩56,625 | ₩56,660 | +0.06% | 4.9만 |
|---|
| 2026.08.21 | ₩56,573 | ₩56,600 | ₩56,479 | ₩56,506 | -0.12% | 2.6만 |
|---|
| 2026.08.20 | ₩56,640 | ₩56,733 | ₩56,593 | ₩56,658 | +0.03% | 4.2만 |
|---|
| 2026.08.19 | ₩56,906 | ₩56,927 | ₩56,733 | ₩56,909 | +0.00% | 5.8만 |
|---|
| 2026.08.18 | ₩56,453 | ₩56,600 | ₩56,453 | ₩56,589 | +0.24% | 88.5만 |
|---|
| 2026.08.17 | ₩56,600 | ₩56,646 | ₩56,519 | ₩56,526 | -0.13% | 3만 |
|---|
| 2026.08.14 | ₩56,826 | ₩56,826 | ₩56,646 | ₩56,673 | -0.27% | 2.4만 |
|---|
| 2026.08.13 | ₩56,880 | ₩57,012 | ₩56,853 | ₩56,857 | -0.04% | 1.6만 |
|---|
| 2026.08.12 | ₩56,760 | ₩56,766 | ₩56,626 | ₩56,633 | -0.22% | 4.8만 |
|---|
| 2026.08.11 | ₩56,666 | ₩56,713 | ₩56,586 | ₩56,600 | -0.12% | 7만 |
|---|
| 2026.08.10 | ₩56,666 | ₩56,678 | ₩56,533 | ₩56,546 | -0.21% | 9.2만 |
|---|
| 2026.08.07 | ₩56,880 | ₩56,880 | ₩56,720 | ₩56,786 | -0.16% | 3만 |
|---|
| 2026.08.06 | ₩56,786 | ₩56,826 | ₩56,633 | ₩56,661 | -0.22% | 2만 |
|---|
| 2026.08.05 | ₩56,853 | ₩56,893 | ₩56,802 | ₩56,874 | +0.04% | 1.1만 |
|---|
| 2026.08.04 | ₩56,786 | ₩56,866 | ₩56,766 | ₩56,849 | +0.11% | 4.7만 |
|---|
| 2026.08.03 | ₩56,533 | ₩56,606 | ₩56,519 | ₩56,558 | +0.04% | 5.7만 |
|---|
| 2026.07.31 | ₩56,466 | ₩56,466 | ₩56,293 | ₩56,406 | -0.11% | 3만 |
|---|
| 2026.07.30 | ₩56,626 | ₩56,680 | ₩56,573 | ₩56,628 | +0.00% | 6.6만 |
|---|
| 2026.07.29 | ₩56,800 | ₩56,821 | ₩56,580 | ₩56,588 | -0.37% | 3.6만 |
|---|
| 2026.07.28 | ₩56,773 | ₩56,960 | ₩56,761 | ₩56,886 | +0.20% | 7만 |
|---|
| 2026.07.27 | ₩56,853 | ₩56,953 | ₩56,826 | ₩56,898 | +0.08% | 7만 |
|---|
| 2026.07.24 | ₩56,706 | ₩56,853 | ₩56,700 | ₩56,740 | +0.06% | 3.9만 |
|---|
| 2026.07.23 | ₩56,573 | ₩56,713 | ₩56,573 | ₩56,626 | +0.09% | 9.9만 |
|---|
| 2026.07.22 | ₩56,893 | ₩56,893 | ₩56,773 | ₩56,781 | -0.20% | 3.1만 |
|---|
| 2026.07.21 | ₩56,987 | ₩56,987 | ₩56,881 | ₩56,925 | -0.11% | 3.5만 |
|---|
| 2026.07.20 | ₩57,200 | ₩57,200 | ₩57,027 | ₩57,073 | -0.22% | 12만 |
|---|
| 2026.07.17 | ₩57,347 | ₩57,434 | ₩57,257 | ₩57,274 | -0.13% | 2.7만 |
|---|
| 2026.07.16 | ₩57,107 | ₩57,189 | ₩57,080 | ₩57,189 | +0.14% | 3.4만 |
|---|
| 2026.07.15 | ₩57,147 | ₩57,294 | ₩57,147 | ₩57,240 | +0.16% | 4.6만 |
|---|
| 2026.07.14 | ₩57,147 | ₩57,213 | ₩57,053 | ₩57,100 | -0.08% | 3.8만 |
|---|
| 2026.07.13 | ₩57,053 | ₩57,093 | ₩56,933 | ₩56,951 | -0.18% | 3.1만 |
|---|
| 2026.07.10 | ₩57,227 | ₩57,247 | ₩57,140 | ₩57,187 | -0.07% | 2.8만 |
|---|
| 2026.07.09 | ₩57,160 | ₩57,294 | ₩57,147 | ₩57,207 | +0.08% | 2.8만 |
|---|
| 2026.07.08 | ₩57,093 | ₩57,153 | ₩56,987 | ₩57,105 | +0.02% | 18만 |
|---|
| 2026.07.07 | ₩57,414 | ₩57,420 | ₩57,227 | ₩57,233 | -0.31% | 4.5만 |
|---|
| 2026.07.06 | ₩57,520 | ₩57,547 | ₩57,440 | ₩57,540 | +0.03% | 8만 |
|---|
| 2026.07.02 | ₩57,480 | ₩57,614 | ₩57,474 | ₩57,540 | +0.10% | 3.4만 |
|---|
| 2026.07.01 | ₩57,480 | ₩57,574 | ₩57,467 | ₩57,487 | +0.01% | 2.5만 |
|---|
| 2026.06.30 | ₩57,867 | ₩57,867 | ₩57,641 | ₩57,653 | -0.37% | 2.7만 |
|---|
| 2026.06.29 | ₩57,907 | ₩57,981 | ₩57,894 | ₩57,981 | +0.13% | 7.8만 |
|---|
| 2026.06.26 | ₩58,014 | ₩58,168 | ₩58,014 | ₩58,154 | +0.24% | 1.7만 |
|---|
| 2026.06.25 | ₩58,068 | ₩58,173 | ₩57,988 | ₩58,014 | -0.09% | 5.2만 |
|---|
| 2026.06.24 | ₩57,854 | ₩58,001 | ₩57,854 | ₩57,981 | +0.22% | 4.2만 |
|---|
| 2026.06.23 | ₩57,574 | ₩57,654 | ₩57,547 | ₩57,567 | -0.01% | 3.2만 |
|---|
| 2026.06.22 | ₩57,560 | ₩57,567 | ₩57,467 | ₩57,498 | -0.11% | 3.8만 |
|---|
| 2026.06.18 | ₩57,787 | ₩57,867 | ₩57,714 | ₩57,727 | -0.10% | 2.4만 |
|---|
| 2026.06.17 | ₩57,787 | ₩57,834 | ₩57,494 | ₩57,514 | -0.47% | 1.4만 |
|---|
| 2026.06.16 | ₩57,667 | ₩57,841 | ₩57,661 | ₩57,807 | +0.24% | 3.1만 |
|---|
| 2026.06.15 | ₩57,681 | ₩57,747 | ₩57,607 | ₩57,622 | -0.10% | 2.8만 |
|---|
| 2026.06.12 | ₩57,534 | ₩57,587 | ₩57,446 | ₩57,554 | +0.03% | 5.3만 |
|---|
| 2026.06.11 | ₩57,320 | ₩57,681 | ₩57,307 | ₩57,674 | +0.62% | 2.9만 |
|---|
| 2026.06.10 | ₩57,307 | ₩57,360 | ₩57,187 | ₩57,237 | -0.12% | 2.6만 |
|---|
| 2026.06.09 | ₩57,227 | ₩57,334 | ₩57,193 | ₩57,314 | +0.15% | 6.9만 |
|---|
| 2026.06.08 | ₩57,320 | ₩57,347 | ₩57,137 | ₩57,137 | -0.32% | 2.8만 |
|---|
| 2026.06.05 | ₩57,240 | ₩57,307 | ₩57,200 | ₩57,204 | -0.06% | 2.3만 |
|---|
| 2026.06.04 | ₩57,574 | ₩57,620 | ₩57,507 | ₩57,514 | -0.10% | 3.2만 |
|---|
| 2026.06.03 | ₩57,427 | ₩57,494 | ₩57,374 | ₩57,434 | +0.01% | 3.1만 |
|---|
| 2026.06.02 | ₩57,634 | ₩57,634 | ₩57,547 | ₩57,583 | -0.09% | 2.7만 |
|---|
| 2026.06.01 | ₩57,387 | ₩57,574 | ₩57,307 | ₩57,551 | +0.29% | 4.1만 |
|---|
| 2026.05.29 | ₩57,627 | ₩57,694 | ₩57,560 | ₩57,588 | -0.07% | 3.4만 |
|---|
| 2026.05.28 | ₩57,414 | ₩57,600 | ₩57,400 | ₩57,562 | +0.26% | 5.2만 |
|---|
| 2026.05.27 | ₩57,627 | ₩57,681 | ₩57,587 | ₩57,594 | -0.06% | 5.9만 |
|---|
| 2026.05.26 | ₩57,614 | ₩57,614 | ₩57,467 | ₩57,542 | -0.13% | 2.4만 |
|---|
| 2026.05.22 | ₩57,334 | ₩57,347 | ₩57,127 | ₩57,291 | -0.07% | 4.1만 |
|---|
| 2026.05.21 | ₩56,960 | ₩57,227 | ₩56,906 | ₩57,217 | +0.45% | 3만 |
|---|
| 2026.05.20 | ₩56,773 | ₩57,187 | ₩56,766 | ₩57,148 | +0.66% | 5.9만 |
|---|
| 2026.05.19 | ₩56,760 | ₩56,813 | ₩56,634 | ₩56,726 | -0.06% | 4.5만 |
|---|
| 2026.05.18 | ₩57,093 | ₩57,093 | ₩56,920 | ₩57,015 | -0.14% | 2.8만 |
|---|
| 2026.05.15 | ₩57,160 | ₩57,173 | ₩57,013 | ₩57,021 | -0.24% | 4.4만 |
|---|
| 2026.05.14 | ₩57,707 | ₩57,727 | ₩57,534 | ₩57,540 | -0.29% | 2.8만 |
|---|
| 2026.05.13 | ₩57,547 | ₩57,600 | ₩57,454 | ₩57,563 | +0.03% | 2.9만 |
|---|
| 2026.05.12 | ₩57,667 | ₩57,667 | ₩57,560 | ₩57,587 | -0.14% | 2만 |
|---|
| 2026.05.11 | ₩57,934 | ₩57,934 | ₩57,794 | ₩57,814 | -0.21% | 2.3만 |
|---|
| 2026.05.08 | ₩58,028 | ₩58,094 | ₩57,988 | ₩58,008 | -0.03% | 1.9만 |
|---|
| 2026.05.07 | ₩58,148 | ₩58,148 | ₩57,837 | ₩57,854 | -0.50% | 2만 |
|---|
| 2026.05.06 | ₩57,974 | ₩58,053 | ₩57,961 | ₩58,041 | +0.12% | 1.4만 |
|---|
| 2026.05.05 | ₩57,694 | ₩57,781 | ₩57,687 | ₩57,727 | +0.06% | 6.1만 |
|---|
| 2026.05.04 | ₩57,747 | ₩57,747 | ₩57,520 | ₩57,620 | -0.22% | 11.8만 |
|---|
| 2026.05.01 | ₩57,841 | ₩58,048 | ₩57,781 | ₩57,866 | +0.04% | 2.3만 |
|---|
| 2026.04.30 | ₩57,854 | ₩57,881 | ₩57,755 | ₩57,755 | -0.17% | 3.1만 |
|---|
| 2026.04.29 | ₩57,841 | ₩57,841 | ₩57,654 | ₩57,707 | -0.23% | 7만 |
|---|
| 2026.04.28 | ₩57,974 | ₩57,994 | ₩57,907 | ₩57,994 | +0.03% | 2.8만 |
|---|
| 2026.04.27 | ₩58,281 | ₩58,355 | ₩58,201 | ₩58,248 | -0.06% | 4.9만 |
|---|
| 2026.04.24 | ₩58,214 | ₩58,401 | ₩58,161 | ₩58,371 | +0.27% | 5.2만 |
|---|
| 2026.04.23 | ₩58,401 | ₩58,441 | ₩58,161 | ₩58,254 | -0.25% | 2만 |
|---|
| 2026.04.22 | ₩58,481 | ₩58,495 | ₩58,361 | ₩58,381 | -0.17% | 2.3만 |
|---|
| 2026.04.21 | ₩58,481 | ₩58,495 | ₩58,268 | ₩58,316 | -0.28% | 2.7만 |
|---|
| 2026.04.20 | ₩58,601 | ₩58,601 | ₩58,495 | ₩58,577 | -0.04% | 5.2만 |
|---|
| 2026.04.17 | ₩58,601 | ₩58,695 | ₩58,568 | ₩58,621 | +0.03% | 8만 |
|---|
| 2026.04.16 | ₩58,455 | ₩58,475 | ₩58,268 | ₩58,300 | -0.26% | 6.6만 |
|---|
| 2026.04.15 | ₩58,481 | ₩58,481 | ₩58,361 | ₩58,404 | -0.13% | 3.4만 |
|---|
| 2026.04.14 | ₩58,308 | ₩58,541 | ₩58,308 | ₩58,541 | +0.40% | 1.7만 |
|---|
| 2026.04.13 | ₩58,214 | ₩58,342 | ₩58,161 | ₩58,342 | +0.22% | 7.3만 |
|---|
| 2026.04.10 | ₩58,300 | ₩58,334 | ₩58,214 | ₩58,234 | -0.11% | 1.1만 |
|---|
| 2026.04.09 | ₩58,294 | ₩58,477 | ₩58,214 | ₩58,361 | +0.11% | 4.5만 |
|---|
| 2026.04.08 | ₩58,535 | ₩58,535 | ₩58,334 | ₩58,381 | -0.26% | 5.7만 |
|---|
| 2026.04.07 | ₩58,121 | ₩58,254 | ₩57,914 | ₩58,241 | +0.21% | 4.5만 |
|---|
| 2026.04.06 | ₩58,054 | ₩58,201 | ₩58,028 | ₩58,114 | +0.10% | 3.4만 |
|---|
| 2026.04.02 | ₩58,068 | ₩58,308 | ₩58,068 | ₩58,240 | +0.30% | 2.8만 |
|---|
| 2026.04.01 | ₩58,121 | ₩58,241 | ₩58,088 | ₩58,108 | -0.02% | 3.1만 |
|---|
| 2026.03.31 | ₩58,188 | ₩58,281 | ₩58,088 | ₩58,189 | +0.00% | 5.7만 |
|---|
| 2026.03.30 | ₩57,988 | ₩58,108 | ₩57,947 | ₩58,034 | +0.08% | 5.7만 |
|---|
| 2026.03.27 | ₩57,641 | ₩57,894 | ₩57,627 | ₩57,790 | +0.26% | 5.6만 |
|---|
| 2026.03.26 | ₩58,068 | ₩58,134 | ₩57,817 | ₩57,821 | -0.43% | 3.3만 |
|---|
| 2026.03.25 | ₩58,241 | ₩58,308 | ₩58,161 | ₩58,274 | +0.06% | 3.5만 |
|---|
| 2026.03.24 | ₩57,894 | ₩58,108 | ₩57,814 | ₩57,967 | +0.13% | 18만 |
|---|
| 2026.03.23 | ₩58,068 | ₩58,321 | ₩58,001 | ₩58,186 | +0.20% | 8.8만 |
|---|
| 2026.03.20 | ₩58,268 | ₩58,268 | ₩57,934 | ₩57,953 | -0.54% | 15만 |
|---|
| 2026.03.19 | ₩58,375 | ₩58,628 | ₩58,375 | ₩58,564 | +0.32% | 13.4만 |
|---|
| 2026.03.18 | ₩58,722 | ₩58,748 | ₩58,505 | ₩58,505 | -0.37% | 2.2만 |
|---|
| 2026.03.17 | ₩58,762 | ₩58,855 | ₩58,762 | ₩58,802 | +0.07% | 2.3만 |
|---|
| 2026.03.16 | ₩58,668 | ₩58,715 | ₩58,588 | ₩58,688 | +0.03% | 5.1만 |
|---|
| 2026.03.13 | ₩58,561 | ₩58,615 | ₩58,375 | ₩58,408 | -0.26% | 7.3만 |
|---|
| 2026.03.12 | ₩58,575 | ₩58,655 | ₩58,421 | ₩58,488 | -0.15% | 4.3만 |
|---|
| 2026.03.11 | ₩58,855 | ₩58,855 | ₩58,684 | ₩58,688 | -0.28% | 4.4만 |
|---|
| 2026.03.10 | ₩59,149 | ₩59,202 | ₩58,975 | ₩58,982 | -0.28% | 1.7만 |
|---|
| 2026.03.09 | ₩58,935 | ₩59,255 | ₩58,915 | ₩59,222 | +0.49% | 4.8만 |
|---|
| 2026.03.06 | ₩58,882 | ₩59,189 | ₩58,828 | ₩59,007 | +0.21% | 10.5만 |
|---|
| 2026.03.05 | ₩58,988 | ₩59,082 | ₩58,962 | ₩59,061 | +0.12% | 6.1만 |
|---|
| 2026.03.04 | ₩59,349 | ₩59,349 | ₩59,229 | ₩59,239 | -0.18% | 7.8만 |
|---|
| 2026.03.03 | ₩59,135 | ₩59,416 | ₩59,135 | ₩59,370 | +0.40% | 3.7만 |
|---|
| 2026.03.02 | ₩59,642 | ₩59,642 | ₩59,342 | ₩59,436 | -0.35% | 11만 |
|---|
| 2026.02.27 | ₩59,762 | ₩59,876 | ₩59,742 | ₩59,836 | +0.12% | 10.7만 |
|---|
| 2026.02.26 | ₩59,496 | ₩59,584 | ₩59,489 | ₩59,582 | +0.15% | 6.4만 |
|---|
| 2026.02.25 | ₩59,549 | ₩59,656 | ₩59,549 | ₩59,582 | +0.06% | 6.3만 |
|---|
| 2026.02.24 | ₩59,656 | ₩59,696 | ₩59,602 | ₩59,636 | -0.03% | 5.9만 |
|---|
| 2026.02.23 | ₩59,496 | ₩59,709 | ₩59,496 | ₩59,649 | +0.26% | 3.1만 |
|---|
| 2026.02.20 | ₩59,456 | ₩59,456 | ₩59,309 | ₩59,409 | -0.08% | 2.9만 |
|---|
| 2026.02.19 | ₩59,322 | ₩59,462 | ₩59,322 | ₩59,422 | +0.17% | 2.8만 |
|---|
| 2026.02.18 | ₩59,402 | ₩59,429 | ₩59,349 | ₩59,355 | -0.08% | 2만 |
|---|
| 2026.02.17 | ₩59,549 | ₩59,588 | ₩59,489 | ₩59,502 | -0.08% | 2.5만 |
|---|
| 2026.02.13 | ₩59,456 | ₩59,533 | ₩59,442 | ₩59,504 | +0.08% | 22.7만 |
|---|
| 2026.02.12 | ₩58,948 | ₩59,277 | ₩58,948 | ₩59,270 | +0.55% | 9.3만 |
|---|
| 2026.02.11 | ₩58,802 | ₩58,982 | ₩58,802 | ₩58,852 | +0.09% | 4.4만 |
|---|
| 2026.02.10 | ₩58,948 | ₩59,048 | ₩58,948 | ₩59,022 | +0.12% | 6만 |
|---|
| 2026.02.09 | ₩58,641 | ₩58,748 | ₩58,621 | ₩58,742 | +0.17% | 3.4만 |
|---|
| 2026.02.06 | ₩58,735 | ₩58,748 | ₩58,615 | ₩58,702 | -0.06% | 17.8만 |
|---|
| 2026.02.05 | ₩58,535 | ₩58,722 | ₩58,488 | ₩58,715 | +0.31% | 11.2만 |
|---|
| 2026.02.04 | ₩58,308 | ₩58,421 | ₩58,288 | ₩58,355 | +0.08% | 26.5만 |
|---|
| 2026.02.03 | ₩58,268 | ₩58,395 | ₩58,268 | ₩58,368 | +0.17% | 5.8만 |
|---|
| 2026.02.02 | ₩58,481 | ₩58,481 | ₩58,308 | ₩58,324 | -0.27% | 9.5만 |
|---|
| 2026.01.30 | ₩58,468 | ₩58,521 | ₩58,428 | ₩58,464 | -0.01% | 4.1만 |
|---|
| 2026.01.29 | ₩58,334 | ₩58,543 | ₩58,334 | ₩58,508 | +0.30% | 11.3만 |
|---|
| 2026.01.28 | ₩58,628 | ₩58,635 | ₩58,521 | ₩58,609 | -0.03% | 8.6만 |
|---|
| 2026.01.27 | ₩58,735 | ₩58,788 | ₩58,675 | ₩58,675 | -0.10% | 5.2만 |
|---|
| 2026.01.26 | ₩58,788 | ₩58,808 | ₩58,748 | ₩58,788 | 0.00% | 16.2만 |
|---|
| 2026.01.23 | ₩58,601 | ₩58,688 | ₩58,535 | ₩58,684 | +0.14% | 40.5만 |
|---|
| 2026.01.22 | ₩58,495 | ₩58,601 | ₩58,445 | ₩58,592 | +0.17% | 37.8만 |
|---|
| 2026.01.21 | ₩58,441 | ₩58,561 | ₩58,375 | ₩58,541 | +0.17% | 13.9만 |
|---|
| 2026.01.20 | ₩58,388 | ₩58,481 | ₩58,348 | ₩58,381 | -0.01% | 12.5만 |
|---|
| 2026.01.16 | ₩58,855 | ₩58,862 | ₩58,641 | ₩58,668 | -0.32% | 6만 |
|---|
| 2026.01.15 | ₩59,042 | ₩59,042 | ₩58,895 | ₩58,912 | -0.22% | 8.8만 |
|---|
| 2026.01.14 | ₩58,922 | ₩59,075 | ₩58,922 | ₩59,008 | +0.15% | 3.7만 |
|---|
| 2026.01.13 | ₩58,935 | ₩58,935 | ₩58,815 | ₩58,883 | -0.09% | 5만 |
|---|
| 2026.01.12 | ₩58,775 | ₩58,882 | ₩58,762 | ₩58,806 | +0.05% | 4.9만 |
|---|
| 2026.01.09 | ₩58,788 | ₩58,915 | ₩58,722 | ₩58,888 | +0.17% | 8.4만 |
|---|
| 2026.01.08 | ₩58,788 | ₩58,875 | ₩58,775 | ₩58,788 | 0.00% | 6.6만 |
|---|
| 2026.01.07 | ₩59,015 | ₩59,035 | ₩58,895 | ₩58,982 | -0.06% | 5만 |
|---|
| 2026.01.06 | ₩58,815 | ₩58,855 | ₩58,722 | ₩58,848 | +0.06% | 7.1만 |
|---|
| 2026.01.05 | ₩58,788 | ₩58,908 | ₩58,775 | ₩58,902 | +0.19% | 7.2만 |
|---|
| 2026.01.02 | ₩58,855 | ₩58,855 | ₩58,708 | ₩58,727 | -0.22% | 4.9만 |
|---|
| 2025.12.31 | ₩58,908 | ₩58,988 | ₩58,775 | ₩58,795 | -0.19% | 5.1만 |
|---|
| 2025.12.30 | ₩58,975 | ₩59,055 | ₩58,943 | ₩58,995 | +0.03% | 3만 |
|---|
| 2025.12.29 | ₩59,242 | ₩59,277 | ₩59,175 | ₩59,255 | +0.02% | 22.4만 |
|---|
| 2025.12.26 | ₩59,215 | ₩59,226 | ₩59,095 | ₩59,149 | -0.11% | 4.2만 |
|---|
| 2025.12.24 | ₩59,028 | ₩59,135 | ₩59,002 | ₩59,129 | +0.17% | 1.7만 |
|---|
| 2025.12.23 | ₩58,842 | ₩58,988 | ₩58,808 | ₩58,955 | +0.19% | 4.2만 |
|---|
| 2025.12.22 | ₩58,975 | ₩59,002 | ₩58,928 | ₩58,968 | -0.01% | 12.1만 |
|---|
| 2025.12.19 | ₩59,055 | ₩59,115 | ₩59,002 | ₩59,015 | -0.07% | 4.8만 |
|---|
| 2025.12.18 | ₩59,149 | ₩59,189 | ₩59,095 | ₩59,169 | +0.03% | 3.2만 |
|---|
| 2025.12.17 | ₩58,935 | ₩59,028 | ₩58,935 | ₩58,999 | +0.11% | 3.9만 |
|---|
| 2025.12.16 | ₩58,827 | ₩59,003 | ₩58,827 | ₩58,998 | +0.29% | 2.4만 |
|---|
| 2025.12.15 | ₩58,935 | ₩58,975 | ₩58,815 | ₩58,822 | -0.19% | 1.6만 |
|---|
| 2025.12.12 | ₩58,796 | ₩58,828 | ₩58,762 | ₩58,782 | -0.02% | 3.2만 |
|---|
| 2025.12.11 | ₩59,149 | ₩59,175 | ₩58,988 | ₩58,994 | -0.26% | 2.3만 |
|---|
| 2025.12.10 | ₩58,748 | ₩59,028 | ₩58,748 | ₩59,003 | +0.43% | 4.2만 |
|---|
| 2025.12.09 | ₩58,948 | ₩58,948 | ₩58,775 | ₩58,788 | -0.27% | 4만 |
|---|
| 2025.12.08 | ₩58,948 | ₩58,955 | ₩58,762 | ₩58,848 | -0.17% | 2.7만 |
|---|
| 2025.12.05 | ₩59,175 | ₩59,175 | ₩58,962 | ₩58,995 | -0.30% | 2.3만 |
|---|
| 2025.12.04 | ₩59,269 | ₩59,269 | ₩59,102 | ₩59,134 | -0.23% | 5.2만 |
|---|
| 2025.12.03 | ₩59,282 | ₩59,362 | ₩59,229 | ₩59,354 | +0.12% | 3.3만 |
|---|
| 2025.12.02 | ₩59,109 | ₩59,229 | ₩59,095 | ₩59,215 | +0.18% | 5.3만 |
|---|
| 2025.12.01 | ₩59,402 | ₩59,438 | ₩59,342 | ₩59,349 | -0.09% | 3.5만 |
|---|
| 2025.11.28 | ₩59,776 | ₩59,776 | ₩59,669 | ₩59,702 | -0.12% | 1.4만 |
|---|
| 2025.11.26 | ₩59,642 | ₩59,816 | ₩59,609 | ₩59,816 | +0.29% | 3.4만 |
|---|
| 2025.11.25 | ₩59,656 | ₩59,789 | ₩59,656 | ₩59,729 | +0.12% | 2.3만 |
|---|
| 2025.11.24 | ₩59,562 | ₩59,589 | ₩59,493 | ₩59,562 | 0.00% | 1.8만 |
|---|
| 2025.11.21 | ₩59,469 | ₩59,476 | ₩59,335 | ₩59,456 | -0.02% | 3.5만 |
|---|
| 2025.11.20 | ₩59,162 | ₩59,295 | ₩59,135 | ₩59,262 | +0.17% | 2.5만 |
|---|
| 2025.11.19 | ₩59,189 | ₩59,242 | ₩59,082 | ₩59,115 | -0.12% | 3.4만 |
|---|
| 2025.11.18 | ₩59,229 | ₩59,290 | ₩59,055 | ₩59,149 | -0.14% | 3만 |
|---|
| 2025.11.17 | ₩59,028 | ₩59,109 | ₩59,028 | ₩59,082 | +0.09% | 1.6만 |
|---|
| 2025.11.14 | ₩59,269 | ₩59,309 | ₩58,988 | ₩59,008 | -0.44% | 2.1만 |
|---|
| 2025.11.13 | ₩59,135 | ₩59,282 | ₩59,122 | ₩59,135 | 0.00% | 3.9만 |
|---|
| 2025.11.12 | ₩59,255 | ₩59,456 | ₩59,242 | ₩59,301 | +0.08% | 4.2만 |
|---|
| 2025.11.11 | ₩59,242 | ₩59,282 | ₩59,202 | ₩59,275 | +0.06% | 1.4만 |
|---|
| 2025.11.10 | ₩59,095 | ₩59,122 | ₩59,047 | ₩59,055 | -0.07% | 3.3만 |
|---|
| 2025.11.07 | ₩59,069 | ₩59,269 | ₩59,069 | ₩59,155 | +0.15% | 3.2만 |
|---|
| 2025.11.06 | ₩59,069 | ₩59,189 | ₩59,055 | ₩59,150 | +0.14% | 2.7만 |
|---|
| 2025.11.05 | ₩59,015 | ₩59,015 | ₩58,815 | ₩58,832 | -0.31% | 3.4만 |
|---|
| 2025.11.04 | ₩59,109 | ₩59,182 | ₩59,107 | ₩59,149 | +0.07% | 3만 |
|---|
| 2025.11.03 | ₩59,002 | ₩59,095 | ₩58,975 | ₩59,062 | +0.10% | 5.3만 |
|---|
| 2025.10.31 | ₩59,295 | ₩59,362 | ₩59,255 | ₩59,285 | -0.02% | 3.1만 |
|---|
| 2025.10.30 | ₩59,175 | ₩59,349 | ₩59,175 | ₩59,282 | +0.18% | 8.6만 |
|---|
| 2025.10.29 | ₩59,762 | ₩59,762 | ₩59,322 | ₩59,378 | -0.64% | 3만 |
|---|
| 2025.10.28 | ₩59,696 | ₩59,843 | ₩59,696 | ₩59,796 | +0.17% | 2.7만 |
|---|
| 2025.10.27 | ₩59,616 | ₩59,733 | ₩59,562 | ₩59,729 | +0.19% | 3.4만 |
|---|
| 2025.10.24 | ₩59,736 | ₩59,736 | ₩59,629 | ₩59,710 | -0.04% | 4만 |
|---|
| 2025.10.23 | ₩59,736 | ₩59,776 | ₩59,642 | ₩59,658 | -0.13% | 9.2만 |
|---|
| 2025.10.22 | ₩59,843 | ₩59,903 | ₩59,770 | ₩59,864 | +0.04% | 4.2만 |
|---|
| 2025.10.21 | ₩59,856 | ₩59,908 | ₩59,829 | ₩59,856 | 0.00% | 6만 |
|---|
| 2025.10.20 | ₩59,682 | ₩59,729 | ₩59,642 | ₩59,729 | +0.08% | 8.8만 |
|---|
| 2025.10.17 | ₩59,696 | ₩59,696 | ₩59,549 | ₩59,636 | -0.10% | 14.1만 |
|---|
| 2025.10.16 | ₩59,389 | ₩59,762 | ₩59,389 | ₩59,737 | +0.59% | 17.4만 |
|---|
| 2025.10.15 | ₩59,522 | ₩59,597 | ₩59,389 | ₩59,449 | -0.12% | 4.1만 |
|---|
| 2025.10.14 | ₩59,429 | ₩59,536 | ₩59,375 | ₩59,496 | +0.11% | 3.9만 |
|---|
| 2025.10.13 | ₩59,349 | ₩59,362 | ₩59,215 | ₩59,362 | +0.02% | 4.2만 |
|---|
| 2025.10.10 | ₩59,135 | ₩59,369 | ₩59,095 | ₩59,362 | +0.38% | 9.2만 |
|---|