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 | ₩54,216 | ₩54,309 | ₩54,129 | ₩54,283 | +0.12% | 9.1만 |
| 2026.10.08 | ₩54,042 | ₩54,323 | ₩53,976 | ₩54,303 | +0.48% | 19.4만 |
| 2026.10.07 | ₩53,762 | ₩54,122 | ₩53,722 | ₩54,045 | +0.53% | 14.9만 |
| 2026.10.06 | ₩54,029 | ₩54,176 | ₩53,982 | ₩54,068 | +0.07% | 21.7만 |
| 2026.10.05 | ₩53,989 | ₩54,022 | ₩53,776 | ₩53,917 | -0.13% | 98.1만 |
| 2026.10.02 | ₩54,349 | ₩54,456 | ₩53,982 | ₩54,057 | -0.54% | 18.4만 |
| 2026.10.01 | ₩53,882 | ₩54,336 | ₩53,796 | ₩54,229 | +0.64% | 30만 |
| 2026.09.30 | ₩54,229 | ₩54,229 | ₩53,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,016 |
| -0.39% |
| 18.9만 |
| 2026.09.29 | ₩54,203 | ₩54,203 | ₩53,976 | ₩54,149 | -0.10% | 18.4만 |
|---|
| 2026.09.28 | ₩54,216 | ₩54,309 | ₩54,042 | ₩54,219 | +0.00% | 10.8만 |
|---|
| 2026.09.25 | ₩54,603 | ₩54,736 | ₩54,429 | ₩54,726 | +0.22% | 28.5만 |
|---|
| 2026.09.24 | ₩54,963 | ₩54,990 | ₩54,556 | ₩54,556 | -0.74% | 7.6만 |
|---|
| 2026.09.23 | ₩55,443 | ₩55,443 | ₩54,790 | ₩54,923 | -0.94% | 12.1만 |
|---|
| 2026.09.22 | ₩55,577 | ₩55,617 | ₩55,450 | ₩55,553 | -0.04% | 5.9만 |
|---|
| 2026.09.21 | ₩55,524 | ₩55,564 | ₩55,464 | ₩55,545 | +0.04% | 5.2만 |
|---|
| 2026.09.18 | ₩55,430 | ₩55,430 | ₩55,310 | ₩55,310 | -0.22% | 8.2만 |
|---|
| 2026.09.17 | ₩55,564 | ₩55,617 | ₩55,510 | ₩55,609 | +0.08% | 17.3만 |
|---|
| 2026.09.16 | ₩55,417 | ₩55,557 | ₩55,237 | ₩55,251 | -0.30% | 10.9만 |
|---|
| 2026.09.15 | ₩55,297 | ₩55,350 | ₩55,243 | ₩55,290 | -0.01% | 26.5만 |
|---|
| 2026.09.14 | ₩55,377 | ₩55,577 | ₩55,257 | ₩55,370 | -0.01% | 14.6만 |
|---|
| 2026.09.11 | ₩55,630 | ₩55,650 | ₩55,397 | ₩55,403 | -0.41% | 8.5만 |
|---|
| 2026.09.10 | ₩55,644 | ₩55,684 | ₩55,457 | ₩55,492 | -0.27% | 10.1만 |
|---|
| 2026.09.09 | ₩56,124 | ₩56,164 | ₩55,904 | ₩55,963 | -0.29% | 18.9만 |
|---|
| 2026.09.08 | ₩56,244 | ₩56,244 | ₩56,084 | ₩56,144 | -0.18% | 5.2만 |
|---|
| 2026.09.04 | ₩56,217 | ₩56,296 | ₩56,184 | ₩56,200 | -0.03% | 2.7만 |
|---|
| 2026.09.03 | ₩56,351 | ₩56,358 | ₩56,224 | ₩56,224 | -0.22% | 6만 |
|---|
| 2026.09.02 | ₩56,151 | ₩56,164 | ₩56,057 | ₩56,133 | -0.03% | 13.9만 |
|---|
| 2026.09.01 | ₩56,151 | ₩56,277 | ₩56,084 | ₩56,101 | -0.09% | 9.2만 |
|---|
| 2026.08.31 | ₩56,311 | ₩56,311 | ₩56,217 | ₩56,244 | -0.12% | 6.4만 |
|---|
| 2026.08.28 | ₩56,591 | ₩56,671 | ₩56,371 | ₩56,386 | -0.36% | 4.3만 |
|---|
| 2026.08.27 | ₩56,658 | ₩56,711 | ₩56,564 | ₩56,614 | -0.08% | 4.5만 |
|---|
| 2026.08.26 | ₩56,911 | ₩56,911 | ₩56,811 | ₩56,859 | -0.09% | 13만 |
|---|
| 2026.08.25 | ₩56,871 | ₩57,005 | ₩56,838 | ₩56,998 | +0.22% | 10.2만 |
|---|
| 2026.08.24 | ₩56,618 | ₩56,724 | ₩56,616 | ₩56,651 | +0.06% | 4.9만 |
|---|
| 2026.08.21 | ₩56,564 | ₩56,591 | ₩56,471 | ₩56,498 | -0.12% | 2.6만 |
|---|
| 2026.08.20 | ₩56,631 | ₩56,724 | ₩56,584 | ₩56,650 | +0.03% | 4.2만 |
|---|
| 2026.08.19 | ₩56,898 | ₩56,918 | ₩56,724 | ₩56,901 | +0.00% | 5.8만 |
|---|
| 2026.08.18 | ₩56,444 | ₩56,591 | ₩56,444 | ₩56,580 | +0.24% | 88.5만 |
|---|
| 2026.08.17 | ₩56,591 | ₩56,638 | ₩56,511 | ₩56,518 | -0.13% | 3만 |
|---|
| 2026.08.14 | ₩56,818 | ₩56,818 | ₩56,638 | ₩56,664 | -0.27% | 2.4만 |
|---|
| 2026.08.13 | ₩56,871 | ₩57,003 | ₩56,845 | ₩56,849 | -0.04% | 1.6만 |
|---|
| 2026.08.12 | ₩56,751 | ₩56,758 | ₩56,618 | ₩56,624 | -0.22% | 4.8만 |
|---|
| 2026.08.11 | ₩56,658 | ₩56,704 | ₩56,578 | ₩56,591 | -0.12% | 7만 |
|---|
| 2026.08.10 | ₩56,658 | ₩56,670 | ₩56,524 | ₩56,538 | -0.21% | 9.2만 |
|---|
| 2026.08.07 | ₩56,871 | ₩56,871 | ₩56,711 | ₩56,778 | -0.16% | 3만 |
|---|
| 2026.08.06 | ₩56,778 | ₩56,818 | ₩56,624 | ₩56,652 | -0.22% | 2만 |
|---|
| 2026.08.05 | ₩56,845 | ₩56,885 | ₩56,794 | ₩56,866 | +0.04% | 1.1만 |
|---|
| 2026.08.04 | ₩56,778 | ₩56,858 | ₩56,758 | ₩56,841 | +0.11% | 4.7만 |
|---|
| 2026.08.03 | ₩56,524 | ₩56,598 | ₩56,511 | ₩56,550 | +0.04% | 5.7만 |
|---|
| 2026.07.31 | ₩56,458 | ₩56,458 | ₩56,284 | ₩56,398 | -0.11% | 3만 |
|---|
| 2026.07.30 | ₩56,618 | ₩56,671 | ₩56,564 | ₩56,619 | +0.00% | 6.6만 |
|---|
| 2026.07.29 | ₩56,791 | ₩56,813 | ₩56,571 | ₩56,579 | -0.37% | 3.6만 |
|---|
| 2026.07.28 | ₩56,765 | ₩56,951 | ₩56,753 | ₩56,878 | +0.20% | 7만 |
|---|
| 2026.07.27 | ₩56,845 | ₩56,945 | ₩56,818 | ₩56,890 | +0.08% | 7만 |
|---|
| 2026.07.24 | ₩56,698 | ₩56,845 | ₩56,691 | ₩56,731 | +0.06% | 3.9만 |
|---|
| 2026.07.23 | ₩56,564 | ₩56,704 | ₩56,564 | ₩56,618 | +0.09% | 9.9만 |
|---|
| 2026.07.22 | ₩56,885 | ₩56,885 | ₩56,765 | ₩56,773 | -0.20% | 3.1만 |
|---|
| 2026.07.21 | ₩56,978 | ₩56,978 | ₩56,873 | ₩56,917 | -0.11% | 3.5만 |
|---|
| 2026.07.20 | ₩57,192 | ₩57,192 | ₩57,018 | ₩57,065 | -0.22% | 12만 |
|---|
| 2026.07.17 | ₩57,338 | ₩57,425 | ₩57,249 | ₩57,265 | -0.13% | 2.7만 |
|---|
| 2026.07.16 | ₩57,098 | ₩57,181 | ₩57,071 | ₩57,181 | +0.14% | 3.4만 |
|---|
| 2026.07.15 | ₩57,138 | ₩57,285 | ₩57,138 | ₩57,232 | +0.16% | 4.6만 |
|---|
| 2026.07.14 | ₩57,138 | ₩57,205 | ₩57,045 | ₩57,091 | -0.08% | 3.8만 |
|---|
| 2026.07.13 | ₩57,045 | ₩57,085 | ₩56,925 | ₩56,942 | -0.18% | 3.1만 |
|---|
| 2026.07.10 | ₩57,218 | ₩57,238 | ₩57,131 | ₩57,178 | -0.07% | 2.8만 |
|---|
| 2026.07.09 | ₩57,151 | ₩57,285 | ₩57,138 | ₩57,198 | +0.08% | 2.8만 |
|---|
| 2026.07.08 | ₩57,085 | ₩57,145 | ₩56,978 | ₩57,097 | +0.02% | 18만 |
|---|
| 2026.07.07 | ₩57,405 | ₩57,412 | ₩57,218 | ₩57,225 | -0.31% | 4.5만 |
|---|
| 2026.07.06 | ₩57,512 | ₩57,538 | ₩57,432 | ₩57,532 | +0.03% | 8만 |
|---|
| 2026.07.02 | ₩57,472 | ₩57,605 | ₩57,465 | ₩57,532 | +0.10% | 3.4만 |
|---|
| 2026.07.01 | ₩57,472 | ₩57,565 | ₩57,458 | ₩57,478 | +0.01% | 2.5만 |
|---|
| 2026.06.30 | ₩57,859 | ₩57,859 | ₩57,632 | ₩57,644 | -0.37% | 2.7만 |
|---|
| 2026.06.29 | ₩57,899 | ₩57,972 | ₩57,885 | ₩57,972 | +0.13% | 7.8만 |
|---|
| 2026.06.26 | ₩58,006 | ₩58,159 | ₩58,006 | ₩58,146 | +0.24% | 1.7만 |
|---|
| 2026.06.25 | ₩58,059 | ₩58,164 | ₩57,979 | ₩58,006 | -0.09% | 5.2만 |
|---|
| 2026.06.24 | ₩57,845 | ₩57,992 | ₩57,845 | ₩57,972 | +0.22% | 4.2만 |
|---|
| 2026.06.23 | ₩57,565 | ₩57,645 | ₩57,538 | ₩57,558 | -0.01% | 3.2만 |
|---|
| 2026.06.22 | ₩57,552 | ₩57,558 | ₩57,458 | ₩57,489 | -0.11% | 3.8만 |
|---|
| 2026.06.18 | ₩57,779 | ₩57,859 | ₩57,705 | ₩57,719 | -0.10% | 2.4만 |
|---|
| 2026.06.17 | ₩57,779 | ₩57,825 | ₩57,485 | ₩57,505 | -0.47% | 1.4만 |
|---|
| 2026.06.16 | ₩57,659 | ₩57,832 | ₩57,652 | ₩57,799 | +0.24% | 3.1만 |
|---|
| 2026.06.15 | ₩57,672 | ₩57,739 | ₩57,599 | ₩57,613 | -0.10% | 2.8만 |
|---|
| 2026.06.12 | ₩57,525 | ₩57,578 | ₩57,437 | ₩57,545 | +0.03% | 5.3만 |
|---|
| 2026.06.11 | ₩57,312 | ₩57,672 | ₩57,298 | ₩57,665 | +0.62% | 2.9만 |
|---|
| 2026.06.10 | ₩57,298 | ₩57,352 | ₩57,178 | ₩57,229 | -0.12% | 2.6만 |
|---|
| 2026.06.09 | ₩57,218 | ₩57,325 | ₩57,185 | ₩57,305 | +0.15% | 6.9만 |
|---|
| 2026.06.08 | ₩57,312 | ₩57,338 | ₩57,129 | ₩57,129 | -0.32% | 2.8만 |
|---|
| 2026.06.05 | ₩57,232 | ₩57,298 | ₩57,192 | ₩57,196 | -0.06% | 2.3만 |
|---|
| 2026.06.04 | ₩57,565 | ₩57,612 | ₩57,498 | ₩57,505 | -0.10% | 3.2만 |
|---|
| 2026.06.03 | ₩57,418 | ₩57,485 | ₩57,365 | ₩57,425 | +0.01% | 3.1만 |
|---|
| 2026.06.02 | ₩57,625 | ₩57,625 | ₩57,538 | ₩57,574 | -0.09% | 2.7만 |
|---|
| 2026.06.01 | ₩57,378 | ₩57,565 | ₩57,298 | ₩57,542 | +0.29% | 4.1만 |
|---|
| 2026.05.29 | ₩57,619 | ₩57,685 | ₩57,552 | ₩57,580 | -0.07% | 3.4만 |
|---|
| 2026.05.28 | ₩57,405 | ₩57,592 | ₩57,392 | ₩57,553 | +0.26% | 5.2만 |
|---|
| 2026.05.27 | ₩57,619 | ₩57,672 | ₩57,578 | ₩57,585 | -0.06% | 5.9만 |
|---|
| 2026.05.26 | ₩57,605 | ₩57,605 | ₩57,458 | ₩57,533 | -0.13% | 2.4만 |
|---|
| 2026.05.22 | ₩57,325 | ₩57,338 | ₩57,118 | ₩57,282 | -0.07% | 4.1만 |
|---|
| 2026.05.21 | ₩56,951 | ₩57,218 | ₩56,898 | ₩57,209 | +0.45% | 3만 |
|---|
| 2026.05.20 | ₩56,765 | ₩57,178 | ₩56,758 | ₩57,139 | +0.66% | 5.9만 |
|---|
| 2026.05.19 | ₩56,751 | ₩56,805 | ₩56,626 | ₩56,718 | -0.06% | 4.5만 |
|---|
| 2026.05.18 | ₩57,085 | ₩57,085 | ₩56,911 | ₩57,006 | -0.14% | 2.8만 |
|---|
| 2026.05.15 | ₩57,151 | ₩57,165 | ₩57,005 | ₩57,013 | -0.24% | 4.4만 |
|---|
| 2026.05.14 | ₩57,699 | ₩57,719 | ₩57,525 | ₩57,532 | -0.29% | 2.8만 |
|---|
| 2026.05.13 | ₩57,538 | ₩57,592 | ₩57,445 | ₩57,554 | +0.03% | 2.9만 |
|---|
| 2026.05.12 | ₩57,659 | ₩57,659 | ₩57,552 | ₩57,578 | -0.14% | 2만 |
|---|
| 2026.05.11 | ₩57,925 | ₩57,925 | ₩57,785 | ₩57,805 | -0.21% | 2.3만 |
|---|
| 2026.05.08 | ₩58,019 | ₩58,086 | ₩57,979 | ₩57,999 | -0.03% | 1.9만 |
|---|
| 2026.05.07 | ₩58,139 | ₩58,139 | ₩57,828 | ₩57,845 | -0.50% | 2만 |
|---|
| 2026.05.06 | ₩57,965 | ₩58,044 | ₩57,952 | ₩58,032 | +0.12% | 1.4만 |
|---|
| 2026.05.05 | ₩57,685 | ₩57,772 | ₩57,679 | ₩57,719 | +0.06% | 6.1만 |
|---|
| 2026.05.04 | ₩57,739 | ₩57,739 | ₩57,512 | ₩57,612 | -0.22% | 11.8만 |
|---|
| 2026.05.01 | ₩57,832 | ₩58,039 | ₩57,772 | ₩57,857 | +0.04% | 2.3만 |
|---|
| 2026.04.30 | ₩57,845 | ₩57,872 | ₩57,747 | ₩57,747 | -0.17% | 3.1만 |
|---|
| 2026.04.29 | ₩57,832 | ₩57,832 | ₩57,645 | ₩57,699 | -0.23% | 7만 |
|---|
| 2026.04.28 | ₩57,965 | ₩57,985 | ₩57,899 | ₩57,985 | +0.03% | 2.8만 |
|---|
| 2026.04.27 | ₩58,272 | ₩58,346 | ₩58,192 | ₩58,239 | -0.06% | 4.9만 |
|---|
| 2026.04.24 | ₩58,206 | ₩58,392 | ₩58,152 | ₩58,362 | +0.27% | 5.2만 |
|---|
| 2026.04.23 | ₩58,392 | ₩58,433 | ₩58,152 | ₩58,246 | -0.25% | 2만 |
|---|
| 2026.04.22 | ₩58,473 | ₩58,486 | ₩58,352 | ₩58,372 | -0.17% | 2.3만 |
|---|
| 2026.04.21 | ₩58,473 | ₩58,486 | ₩58,259 | ₩58,307 | -0.28% | 2.7만 |
|---|
| 2026.04.20 | ₩58,593 | ₩58,593 | ₩58,486 | ₩58,569 | -0.04% | 5.2만 |
|---|
| 2026.04.17 | ₩58,593 | ₩58,686 | ₩58,559 | ₩58,613 | +0.03% | 8만 |
|---|
| 2026.04.16 | ₩58,446 | ₩58,466 | ₩58,259 | ₩58,291 | -0.26% | 6.6만 |
|---|
| 2026.04.15 | ₩58,473 | ₩58,473 | ₩58,352 | ₩58,395 | -0.13% | 3.4만 |
|---|
| 2026.04.14 | ₩58,299 | ₩58,533 | ₩58,299 | ₩58,533 | +0.40% | 1.7만 |
|---|
| 2026.04.13 | ₩58,206 | ₩58,334 | ₩58,152 | ₩58,334 | +0.22% | 7.3만 |
|---|
| 2026.04.10 | ₩58,291 | ₩58,326 | ₩58,206 | ₩58,226 | -0.11% | 1.1만 |
|---|
| 2026.04.09 | ₩58,286 | ₩58,469 | ₩58,206 | ₩58,352 | +0.11% | 4.5만 |
|---|
| 2026.04.08 | ₩58,526 | ₩58,526 | ₩58,326 | ₩58,372 | -0.26% | 5.7만 |
|---|
| 2026.04.07 | ₩58,112 | ₩58,246 | ₩57,905 | ₩58,232 | +0.21% | 4.5만 |
|---|
| 2026.04.06 | ₩58,046 | ₩58,192 | ₩58,019 | ₩58,106 | +0.10% | 3.4만 |
|---|
| 2026.04.02 | ₩58,059 | ₩58,299 | ₩58,059 | ₩58,231 | +0.30% | 2.8만 |
|---|
| 2026.04.01 | ₩58,112 | ₩58,232 | ₩58,079 | ₩58,099 | -0.02% | 3.1만 |
|---|
| 2026.03.31 | ₩58,179 | ₩58,272 | ₩58,079 | ₩58,180 | +0.00% | 5.7만 |
|---|
| 2026.03.30 | ₩57,979 | ₩58,099 | ₩57,939 | ₩58,026 | +0.08% | 5.7만 |
|---|
| 2026.03.27 | ₩57,632 | ₩57,885 | ₩57,619 | ₩57,781 | +0.26% | 5.6만 |
|---|
| 2026.03.26 | ₩58,059 | ₩58,126 | ₩57,808 | ₩57,812 | -0.43% | 3.3만 |
|---|
| 2026.03.25 | ₩58,232 | ₩58,299 | ₩58,152 | ₩58,266 | +0.06% | 3.5만 |
|---|
| 2026.03.24 | ₩57,885 | ₩58,099 | ₩57,805 | ₩57,959 | +0.13% | 18만 |
|---|
| 2026.03.23 | ₩58,059 | ₩58,312 | ₩57,992 | ₩58,178 | +0.20% | 8.8만 |
|---|
| 2026.03.20 | ₩58,259 | ₩58,259 | ₩57,925 | ₩57,944 | -0.54% | 15만 |
|---|
| 2026.03.19 | ₩58,366 | ₩58,619 | ₩58,366 | ₩58,555 | +0.32% | 13.4만 |
|---|
| 2026.03.18 | ₩58,713 | ₩58,739 | ₩58,497 | ₩58,497 | -0.37% | 2.2만 |
|---|
| 2026.03.17 | ₩58,753 | ₩58,846 | ₩58,753 | ₩58,793 | +0.07% | 2.3만 |
|---|
| 2026.03.16 | ₩58,659 | ₩58,706 | ₩58,579 | ₩58,679 | +0.03% | 5.1만 |
|---|
| 2026.03.13 | ₩58,553 | ₩58,606 | ₩58,366 | ₩58,399 | -0.26% | 7.3만 |
|---|
| 2026.03.12 | ₩58,566 | ₩58,646 | ₩58,412 | ₩58,479 | -0.15% | 4.3만 |
|---|
| 2026.03.11 | ₩58,846 | ₩58,846 | ₩58,675 | ₩58,679 | -0.28% | 4.4만 |
|---|
| 2026.03.10 | ₩59,140 | ₩59,193 | ₩58,966 | ₩58,973 | -0.28% | 1.7만 |
|---|
| 2026.03.09 | ₩58,926 | ₩59,246 | ₩58,906 | ₩59,213 | +0.49% | 4.8만 |
|---|
| 2026.03.06 | ₩58,873 | ₩59,180 | ₩58,819 | ₩58,998 | +0.21% | 10.5만 |
|---|
| 2026.03.05 | ₩58,980 | ₩59,073 | ₩58,953 | ₩59,052 | +0.12% | 6.1만 |
|---|
| 2026.03.04 | ₩59,340 | ₩59,340 | ₩59,220 | ₩59,230 | -0.18% | 7.8만 |
|---|
| 2026.03.03 | ₩59,126 | ₩59,407 | ₩59,126 | ₩59,361 | +0.40% | 3.7만 |
|---|
| 2026.03.02 | ₩59,633 | ₩59,633 | ₩59,333 | ₩59,427 | -0.35% | 11만 |
|---|
| 2026.02.27 | ₩59,754 | ₩59,867 | ₩59,734 | ₩59,827 | +0.12% | 10.7만 |
|---|
| 2026.02.26 | ₩59,487 | ₩59,575 | ₩59,480 | ₩59,573 | +0.15% | 6.4만 |
|---|
| 2026.02.25 | ₩59,540 | ₩59,647 | ₩59,540 | ₩59,573 | +0.06% | 6.3만 |
|---|
| 2026.02.24 | ₩59,647 | ₩59,687 | ₩59,593 | ₩59,627 | -0.03% | 5.9만 |
|---|
| 2026.02.23 | ₩59,487 | ₩59,700 | ₩59,487 | ₩59,640 | +0.26% | 3.1만 |
|---|
| 2026.02.20 | ₩59,447 | ₩59,447 | ₩59,300 | ₩59,400 | -0.08% | 2.9만 |
|---|
| 2026.02.19 | ₩59,313 | ₩59,453 | ₩59,313 | ₩59,413 | +0.17% | 2.8만 |
|---|
| 2026.02.18 | ₩59,393 | ₩59,420 | ₩59,340 | ₩59,347 | -0.08% | 2만 |
|---|
| 2026.02.17 | ₩59,540 | ₩59,579 | ₩59,480 | ₩59,493 | -0.08% | 2.5만 |
|---|
| 2026.02.13 | ₩59,447 | ₩59,524 | ₩59,433 | ₩59,495 | +0.08% | 22.7만 |
|---|
| 2026.02.12 | ₩58,940 | ₩59,268 | ₩58,940 | ₩59,261 | +0.55% | 9.3만 |
|---|
| 2026.02.11 | ₩58,793 | ₩58,973 | ₩58,793 | ₩58,843 | +0.09% | 4.4만 |
|---|
| 2026.02.10 | ₩58,940 | ₩59,040 | ₩58,940 | ₩59,013 | +0.12% | 6만 |
|---|
| 2026.02.09 | ₩58,633 | ₩58,739 | ₩58,613 | ₩58,733 | +0.17% | 3.4만 |
|---|
| 2026.02.06 | ₩58,726 | ₩58,739 | ₩58,606 | ₩58,693 | -0.06% | 17.8만 |
|---|
| 2026.02.05 | ₩58,526 | ₩58,713 | ₩58,479 | ₩58,706 | +0.31% | 11.2만 |
|---|
| 2026.02.04 | ₩58,299 | ₩58,412 | ₩58,279 | ₩58,346 | +0.08% | 26.5만 |
|---|
| 2026.02.03 | ₩58,259 | ₩58,386 | ₩58,259 | ₩58,359 | +0.17% | 5.8만 |
|---|
| 2026.02.02 | ₩58,473 | ₩58,473 | ₩58,299 | ₩58,315 | -0.27% | 9.5만 |
|---|
| 2026.01.30 | ₩58,459 | ₩58,513 | ₩58,419 | ₩58,455 | -0.01% | 4.1만 |
|---|
| 2026.01.29 | ₩58,326 | ₩58,534 | ₩58,326 | ₩58,499 | +0.30% | 11.3만 |
|---|
| 2026.01.28 | ₩58,619 | ₩58,626 | ₩58,513 | ₩58,601 | -0.03% | 8.6만 |
|---|
| 2026.01.27 | ₩58,726 | ₩58,779 | ₩58,666 | ₩58,666 | -0.10% | 5.2만 |
|---|
| 2026.01.26 | ₩58,779 | ₩58,799 | ₩58,739 | ₩58,779 | 0.00% | 16.2만 |
|---|
| 2026.01.23 | ₩58,593 | ₩58,679 | ₩58,526 | ₩58,675 | +0.14% | 40.5만 |
|---|
| 2026.01.22 | ₩58,486 | ₩58,593 | ₩58,437 | ₩58,583 | +0.17% | 37.8만 |
|---|
| 2026.01.21 | ₩58,433 | ₩58,553 | ₩58,366 | ₩58,533 | +0.17% | 13.9만 |
|---|
| 2026.01.20 | ₩58,379 | ₩58,473 | ₩58,339 | ₩58,372 | -0.01% | 12.5만 |
|---|
| 2026.01.16 | ₩58,846 | ₩58,853 | ₩58,633 | ₩58,659 | -0.32% | 6만 |
|---|
| 2026.01.15 | ₩59,033 | ₩59,033 | ₩58,886 | ₩58,904 | -0.22% | 8.8만 |
|---|
| 2026.01.14 | ₩58,913 | ₩59,066 | ₩58,913 | ₩59,000 | +0.15% | 3.7만 |
|---|
| 2026.01.13 | ₩58,926 | ₩58,926 | ₩58,806 | ₩58,874 | -0.09% | 5만 |
|---|
| 2026.01.12 | ₩58,766 | ₩58,873 | ₩58,753 | ₩58,797 | +0.05% | 4.9만 |
|---|
| 2026.01.09 | ₩58,779 | ₩58,906 | ₩58,713 | ₩58,880 | +0.17% | 8.4만 |
|---|
| 2026.01.08 | ₩58,779 | ₩58,866 | ₩58,766 | ₩58,779 | 0.00% | 6.6만 |
|---|
| 2026.01.07 | ₩59,006 | ₩59,026 | ₩58,886 | ₩58,973 | -0.06% | 5만 |
|---|
| 2026.01.06 | ₩58,806 | ₩58,846 | ₩58,713 | ₩58,839 | +0.06% | 7.1만 |
|---|
| 2026.01.05 | ₩58,779 | ₩58,900 | ₩58,766 | ₩58,893 | +0.19% | 7.2만 |
|---|
| 2026.01.02 | ₩58,846 | ₩58,846 | ₩58,699 | ₩58,718 | -0.22% | 4.9만 |
|---|
| 2025.12.31 | ₩58,900 | ₩58,980 | ₩58,766 | ₩58,786 | -0.19% | 5.1만 |
|---|
| 2025.12.30 | ₩58,966 | ₩59,046 | ₩58,934 | ₩58,986 | +0.03% | 3만 |
|---|
| 2025.12.29 | ₩59,233 | ₩59,268 | ₩59,166 | ₩59,246 | +0.02% | 22.4만 |
|---|
| 2025.12.26 | ₩59,206 | ₩59,217 | ₩59,086 | ₩59,140 | -0.11% | 4.2만 |
|---|
| 2025.12.24 | ₩59,020 | ₩59,126 | ₩58,993 | ₩59,120 | +0.17% | 1.7만 |
|---|
| 2025.12.23 | ₩58,833 | ₩58,980 | ₩58,799 | ₩58,946 | +0.19% | 4.2만 |
|---|
| 2025.12.22 | ₩58,966 | ₩58,993 | ₩58,920 | ₩58,960 | -0.01% | 12.1만 |
|---|
| 2025.12.19 | ₩59,046 | ₩59,106 | ₩58,993 | ₩59,006 | -0.07% | 4.8만 |
|---|
| 2025.12.18 | ₩59,140 | ₩59,180 | ₩59,086 | ₩59,160 | +0.03% | 3.2만 |
|---|
| 2025.12.17 | ₩58,926 | ₩59,020 | ₩58,926 | ₩58,990 | +0.11% | 3.9만 |
|---|
| 2025.12.16 | ₩58,818 | ₩58,994 | ₩58,818 | ₩58,989 | +0.29% | 2.4만 |
|---|
| 2025.12.15 | ₩58,926 | ₩58,966 | ₩58,806 | ₩58,813 | -0.19% | 1.6만 |
|---|
| 2025.12.12 | ₩58,787 | ₩58,819 | ₩58,753 | ₩58,773 | -0.02% | 3.2만 |
|---|
| 2025.12.11 | ₩59,140 | ₩59,166 | ₩58,980 | ₩58,985 | -0.26% | 2.3만 |
|---|
| 2025.12.10 | ₩58,739 | ₩59,020 | ₩58,739 | ₩58,994 | +0.43% | 4.2만 |
|---|
| 2025.12.09 | ₩58,940 | ₩58,940 | ₩58,766 | ₩58,779 | -0.27% | 4만 |
|---|
| 2025.12.08 | ₩58,940 | ₩58,946 | ₩58,753 | ₩58,839 | -0.17% | 2.7만 |
|---|
| 2025.12.05 | ₩59,166 | ₩59,166 | ₩58,953 | ₩58,986 | -0.30% | 2.3만 |
|---|
| 2025.12.04 | ₩59,260 | ₩59,260 | ₩59,093 | ₩59,125 | -0.23% | 5.2만 |
|---|
| 2025.12.03 | ₩59,273 | ₩59,353 | ₩59,220 | ₩59,345 | +0.12% | 3.3만 |
|---|
| 2025.12.02 | ₩59,100 | ₩59,220 | ₩59,086 | ₩59,206 | +0.18% | 5.3만 |
|---|
| 2025.12.01 | ₩59,393 | ₩59,429 | ₩59,333 | ₩59,340 | -0.09% | 3.5만 |
|---|
| 2025.11.28 | ₩59,767 | ₩59,767 | ₩59,660 | ₩59,693 | -0.12% | 1.4만 |
|---|
| 2025.11.26 | ₩59,633 | ₩59,807 | ₩59,600 | ₩59,807 | +0.29% | 3.4만 |
|---|
| 2025.11.25 | ₩59,647 | ₩59,780 | ₩59,647 | ₩59,720 | +0.12% | 2.3만 |
|---|
| 2025.11.24 | ₩59,553 | ₩59,580 | ₩59,484 | ₩59,553 | 0.00% | 1.8만 |
|---|
| 2025.11.21 | ₩59,460 | ₩59,467 | ₩59,327 | ₩59,447 | -0.02% | 3.5만 |
|---|
| 2025.11.20 | ₩59,153 | ₩59,287 | ₩59,126 | ₩59,253 | +0.17% | 2.5만 |
|---|
| 2025.11.19 | ₩59,180 | ₩59,233 | ₩59,073 | ₩59,106 | -0.12% | 3.4만 |
|---|
| 2025.11.18 | ₩59,220 | ₩59,281 | ₩59,046 | ₩59,140 | -0.14% | 3만 |
|---|
| 2025.11.17 | ₩59,020 | ₩59,100 | ₩59,020 | ₩59,073 | +0.09% | 1.6만 |
|---|
| 2025.11.14 | ₩59,260 | ₩59,300 | ₩58,980 | ₩59,000 | -0.44% | 2.1만 |
|---|
| 2025.11.13 | ₩59,126 | ₩59,273 | ₩59,113 | ₩59,126 | 0.00% | 3.9만 |
|---|
| 2025.11.12 | ₩59,246 | ₩59,447 | ₩59,233 | ₩59,292 | +0.08% | 4.2만 |
|---|
| 2025.11.11 | ₩59,233 | ₩59,273 | ₩59,193 | ₩59,266 | +0.06% | 1.4만 |
|---|
| 2025.11.10 | ₩59,086 | ₩59,113 | ₩59,038 | ₩59,046 | -0.07% | 3.3만 |
|---|
| 2025.11.07 | ₩59,060 | ₩59,260 | ₩59,060 | ₩59,146 | +0.15% | 3.2만 |
|---|
| 2025.11.06 | ₩59,060 | ₩59,180 | ₩59,046 | ₩59,141 | +0.14% | 2.7만 |
|---|
| 2025.11.05 | ₩59,006 | ₩59,006 | ₩58,806 | ₩58,823 | -0.31% | 3.4만 |
|---|
| 2025.11.04 | ₩59,100 | ₩59,173 | ₩59,098 | ₩59,140 | +0.07% | 3만 |
|---|
| 2025.11.03 | ₩58,993 | ₩59,086 | ₩58,966 | ₩59,053 | +0.10% | 5.3만 |
|---|
| 2025.10.31 | ₩59,287 | ₩59,353 | ₩59,246 | ₩59,276 | -0.02% | 3.1만 |
|---|
| 2025.10.30 | ₩59,166 | ₩59,340 | ₩59,166 | ₩59,273 | +0.18% | 8.6만 |
|---|
| 2025.10.29 | ₩59,754 | ₩59,754 | ₩59,313 | ₩59,369 | -0.64% | 3만 |
|---|
| 2025.10.28 | ₩59,687 | ₩59,834 | ₩59,687 | ₩59,787 | +0.17% | 2.7만 |
|---|
| 2025.10.27 | ₩59,607 | ₩59,724 | ₩59,553 | ₩59,720 | +0.19% | 3.4만 |
|---|
| 2025.10.24 | ₩59,727 | ₩59,727 | ₩59,620 | ₩59,701 | -0.04% | 4만 |
|---|
| 2025.10.23 | ₩59,727 | ₩59,767 | ₩59,633 | ₩59,649 | -0.13% | 9.2만 |
|---|
| 2025.10.22 | ₩59,834 | ₩59,894 | ₩59,762 | ₩59,855 | +0.04% | 4.2만 |
|---|
| 2025.10.21 | ₩59,847 | ₩59,899 | ₩59,820 | ₩59,847 | 0.00% | 6만 |
|---|
| 2025.10.20 | ₩59,673 | ₩59,720 | ₩59,633 | ₩59,720 | +0.08% | 8.8만 |
|---|
| 2025.10.17 | ₩59,687 | ₩59,687 | ₩59,540 | ₩59,627 | -0.10% | 14.1만 |
|---|
| 2025.10.16 | ₩59,380 | ₩59,754 | ₩59,380 | ₩59,728 | +0.59% | 17.4만 |
|---|
| 2025.10.15 | ₩59,513 | ₩59,588 | ₩59,380 | ₩59,440 | -0.12% | 4.1만 |
|---|
| 2025.10.14 | ₩59,420 | ₩59,527 | ₩59,367 | ₩59,487 | +0.11% | 3.9만 |
|---|
| 2025.10.13 | ₩59,340 | ₩59,353 | ₩59,206 | ₩59,353 | +0.02% | 4.2만 |
|---|
| 2025.10.10 | ₩59,126 | ₩59,360 | ₩59,086 | ₩59,353 | +0.38% | 9.2만 |
|---|