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 | ₩54,305 | ₩54,399 | ₩54,218 | ₩54,372 | +0.12% | 9.1만 |
| 2026.10.08 | ₩54,131 | ₩54,412 | ₩54,065 | ₩54,392 | +0.48% | 19.4만 |
| 2026.10.07 | ₩53,851 | ₩54,212 | ₩53,811 | ₩54,134 | +0.53% | 14.9만 |
| 2026.10.06 | ₩54,118 | ₩54,265 | ₩54,071 | ₩54,157 | +0.07% | 21.7만 |
| 2026.10.05 | ₩54,078 | ₩54,111 | ₩53,864 | ₩54,006 | -0.13% | 98.1만 |
| 2026.10.02 | ₩54,439 | ₩54,546 | ₩54,071 | ₩54,146 | -0.54% | 18.4만 |
| 2026.10.01 | ₩53,971 | ₩54,426 | ₩53,884 | ₩54,319 | +0.64% | 30만 |
| 2026.09.30 | ₩54,319 | ₩54,319 | ₩54,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,105 |
| -0.39% |
| 18.9만 |
| 2026.09.29 | ₩54,292 | ₩54,292 | ₩54,065 | ₩54,238 | -0.10% | 18.4만 |
|---|
| 2026.09.28 | ₩54,305 | ₩54,399 | ₩54,131 | ₩54,308 | +0.00% | 10.8만 |
|---|
| 2026.09.25 | ₩54,693 | ₩54,827 | ₩54,519 | ₩54,816 | +0.22% | 28.5만 |
|---|
| 2026.09.24 | ₩55,054 | ₩55,080 | ₩54,646 | ₩54,646 | -0.74% | 7.6만 |
|---|
| 2026.09.23 | ₩55,535 | ₩55,535 | ₩54,880 | ₩55,014 | -0.94% | 12.1만 |
|---|
| 2026.09.22 | ₩55,669 | ₩55,709 | ₩55,542 | ₩55,644 | -0.04% | 5.9만 |
|---|
| 2026.09.21 | ₩55,615 | ₩55,655 | ₩55,555 | ₩55,636 | +0.04% | 5.2만 |
|---|
| 2026.09.18 | ₩55,522 | ₩55,522 | ₩55,401 | ₩55,401 | -0.22% | 8.2만 |
|---|
| 2026.09.17 | ₩55,655 | ₩55,709 | ₩55,602 | ₩55,701 | +0.08% | 17.3만 |
|---|
| 2026.09.16 | ₩55,508 | ₩55,649 | ₩55,328 | ₩55,342 | -0.30% | 10.9만 |
|---|
| 2026.09.15 | ₩55,388 | ₩55,441 | ₩55,334 | ₩55,381 | -0.01% | 26.5만 |
|---|
| 2026.09.14 | ₩55,468 | ₩55,669 | ₩55,348 | ₩55,461 | -0.01% | 14.6만 |
|---|
| 2026.09.11 | ₩55,722 | ₩55,742 | ₩55,488 | ₩55,495 | -0.41% | 8.5만 |
|---|
| 2026.09.10 | ₩55,735 | ₩55,775 | ₩55,548 | ₩55,583 | -0.27% | 10.1만 |
|---|
| 2026.09.09 | ₩56,217 | ₩56,257 | ₩55,996 | ₩56,055 | -0.29% | 18.9만 |
|---|
| 2026.09.08 | ₩56,337 | ₩56,337 | ₩56,176 | ₩56,237 | -0.18% | 5.2만 |
|---|
| 2026.09.04 | ₩56,310 | ₩56,389 | ₩56,277 | ₩56,293 | -0.03% | 2.7만 |
|---|
| 2026.09.03 | ₩56,444 | ₩56,450 | ₩56,317 | ₩56,317 | -0.22% | 6만 |
|---|
| 2026.09.02 | ₩56,243 | ₩56,257 | ₩56,150 | ₩56,226 | -0.03% | 13.9만 |
|---|
| 2026.09.01 | ₩56,243 | ₩56,370 | ₩56,176 | ₩56,194 | -0.09% | 9.2만 |
|---|
| 2026.08.31 | ₩56,404 | ₩56,404 | ₩56,310 | ₩56,337 | -0.12% | 6.4만 |
|---|
| 2026.08.28 | ₩56,684 | ₩56,765 | ₩56,464 | ₩56,479 | -0.36% | 4.3만 |
|---|
| 2026.08.27 | ₩56,751 | ₩56,805 | ₩56,658 | ₩56,707 | -0.08% | 4.5만 |
|---|
| 2026.08.26 | ₩57,005 | ₩57,005 | ₩56,905 | ₩56,953 | -0.09% | 13만 |
|---|
| 2026.08.25 | ₩56,965 | ₩57,099 | ₩56,932 | ₩57,092 | +0.22% | 10.2만 |
|---|
| 2026.08.24 | ₩56,711 | ₩56,818 | ₩56,710 | ₩56,745 | +0.06% | 4.9만 |
|---|
| 2026.08.21 | ₩56,658 | ₩56,684 | ₩56,564 | ₩56,591 | -0.12% | 2.6만 |
|---|
| 2026.08.20 | ₩56,724 | ₩56,818 | ₩56,678 | ₩56,743 | +0.03% | 4.2만 |
|---|
| 2026.08.19 | ₩56,992 | ₩57,012 | ₩56,818 | ₩56,994 | +0.00% | 5.8만 |
|---|
| 2026.08.18 | ₩56,537 | ₩56,684 | ₩56,537 | ₩56,674 | +0.24% | 88.5만 |
|---|
| 2026.08.17 | ₩56,684 | ₩56,731 | ₩56,604 | ₩56,611 | -0.13% | 3만 |
|---|
| 2026.08.14 | ₩56,912 | ₩56,912 | ₩56,731 | ₩56,758 | -0.27% | 2.4만 |
|---|
| 2026.08.13 | ₩56,965 | ₩57,097 | ₩56,938 | ₩56,942 | -0.04% | 1.6만 |
|---|
| 2026.08.12 | ₩56,845 | ₩56,851 | ₩56,711 | ₩56,718 | -0.22% | 4.8만 |
|---|
| 2026.08.11 | ₩56,751 | ₩56,798 | ₩56,671 | ₩56,684 | -0.12% | 7만 |
|---|
| 2026.08.10 | ₩56,751 | ₩56,763 | ₩56,618 | ₩56,631 | -0.21% | 9.2만 |
|---|
| 2026.08.07 | ₩56,965 | ₩56,965 | ₩56,805 | ₩56,871 | -0.16% | 3만 |
|---|
| 2026.08.06 | ₩56,871 | ₩56,912 | ₩56,718 | ₩56,746 | -0.22% | 2만 |
|---|
| 2026.08.05 | ₩56,938 | ₩56,978 | ₩56,888 | ₩56,960 | +0.04% | 1.1만 |
|---|
| 2026.08.04 | ₩56,871 | ₩56,952 | ₩56,851 | ₩56,934 | +0.11% | 4.7만 |
|---|
| 2026.08.03 | ₩56,618 | ₩56,691 | ₩56,604 | ₩56,643 | +0.04% | 5.7만 |
|---|
| 2026.07.31 | ₩56,551 | ₩56,551 | ₩56,377 | ₩56,491 | -0.11% | 3만 |
|---|
| 2026.07.30 | ₩56,711 | ₩56,765 | ₩56,658 | ₩56,712 | +0.00% | 6.6만 |
|---|
| 2026.07.29 | ₩56,885 | ₩56,906 | ₩56,664 | ₩56,672 | -0.37% | 3.6만 |
|---|
| 2026.07.28 | ₩56,858 | ₩57,045 | ₩56,846 | ₩56,972 | +0.20% | 7만 |
|---|
| 2026.07.27 | ₩56,938 | ₩57,039 | ₩56,912 | ₩56,984 | +0.08% | 7만 |
|---|
| 2026.07.24 | ₩56,791 | ₩56,938 | ₩56,785 | ₩56,825 | +0.06% | 3.9만 |
|---|
| 2026.07.23 | ₩56,658 | ₩56,798 | ₩56,658 | ₩56,711 | +0.09% | 9.9만 |
|---|
| 2026.07.22 | ₩56,978 | ₩56,978 | ₩56,858 | ₩56,866 | -0.20% | 3.1만 |
|---|
| 2026.07.21 | ₩57,072 | ₩57,072 | ₩56,966 | ₩57,010 | -0.11% | 3.5만 |
|---|
| 2026.07.20 | ₩57,286 | ₩57,286 | ₩57,112 | ₩57,159 | -0.22% | 12만 |
|---|
| 2026.07.17 | ₩57,433 | ₩57,520 | ₩57,343 | ₩57,359 | -0.13% | 2.7만 |
|---|
| 2026.07.16 | ₩57,192 | ₩57,275 | ₩57,166 | ₩57,275 | +0.14% | 3.4만 |
|---|
| 2026.07.15 | ₩57,232 | ₩57,379 | ₩57,232 | ₩57,326 | +0.16% | 4.6만 |
|---|
| 2026.07.14 | ₩57,232 | ₩57,299 | ₩57,139 | ₩57,186 | -0.08% | 3.8만 |
|---|
| 2026.07.13 | ₩57,139 | ₩57,179 | ₩57,019 | ₩57,036 | -0.18% | 3.1만 |
|---|
| 2026.07.10 | ₩57,313 | ₩57,333 | ₩57,226 | ₩57,272 | -0.07% | 2.8만 |
|---|
| 2026.07.09 | ₩57,246 | ₩57,379 | ₩57,232 | ₩57,293 | +0.08% | 2.8만 |
|---|
| 2026.07.08 | ₩57,179 | ₩57,239 | ₩57,072 | ₩57,191 | +0.02% | 18만 |
|---|
| 2026.07.07 | ₩57,500 | ₩57,506 | ₩57,313 | ₩57,319 | -0.31% | 4.5만 |
|---|
| 2026.07.06 | ₩57,607 | ₩57,633 | ₩57,526 | ₩57,627 | +0.03% | 8만 |
|---|
| 2026.07.02 | ₩57,567 | ₩57,700 | ₩57,560 | ₩57,627 | +0.10% | 3.4만 |
|---|
| 2026.07.01 | ₩57,567 | ₩57,660 | ₩57,553 | ₩57,573 | +0.01% | 2.5만 |
|---|
| 2026.06.30 | ₩57,954 | ₩57,954 | ₩57,727 | ₩57,739 | -0.37% | 2.7만 |
|---|
| 2026.06.29 | ₩57,994 | ₩58,068 | ₩57,981 | ₩58,068 | +0.13% | 7.8만 |
|---|
| 2026.06.26 | ₩58,101 | ₩58,255 | ₩58,101 | ₩58,241 | +0.24% | 1.7만 |
|---|
| 2026.06.25 | ₩58,155 | ₩58,260 | ₩58,074 | ₩58,101 | -0.09% | 5.2만 |
|---|
| 2026.06.24 | ₩57,941 | ₩58,088 | ₩57,941 | ₩58,068 | +0.22% | 4.2만 |
|---|
| 2026.06.23 | ₩57,660 | ₩57,740 | ₩57,633 | ₩57,653 | -0.01% | 3.2만 |
|---|
| 2026.06.22 | ₩57,647 | ₩57,653 | ₩57,553 | ₩57,584 | -0.11% | 3.8만 |
|---|
| 2026.06.18 | ₩57,874 | ₩57,954 | ₩57,800 | ₩57,814 | -0.10% | 2.4만 |
|---|
| 2026.06.17 | ₩57,874 | ₩57,921 | ₩57,580 | ₩57,600 | -0.47% | 1.4만 |
|---|
| 2026.06.16 | ₩57,754 | ₩57,927 | ₩57,747 | ₩57,894 | +0.24% | 3.1만 |
|---|
| 2026.06.15 | ₩57,767 | ₩57,834 | ₩57,693 | ₩57,708 | -0.10% | 2.8만 |
|---|
| 2026.06.12 | ₩57,620 | ₩57,673 | ₩57,532 | ₩57,640 | +0.03% | 5.3만 |
|---|
| 2026.06.11 | ₩57,406 | ₩57,767 | ₩57,393 | ₩57,760 | +0.62% | 2.9만 |
|---|
| 2026.06.10 | ₩57,393 | ₩57,446 | ₩57,272 | ₩57,323 | -0.12% | 2.6만 |
|---|
| 2026.06.09 | ₩57,313 | ₩57,419 | ₩57,279 | ₩57,399 | +0.15% | 6.9만 |
|---|
| 2026.06.08 | ₩57,406 | ₩57,433 | ₩57,223 | ₩57,223 | -0.32% | 2.8만 |
|---|
| 2026.06.05 | ₩57,326 | ₩57,393 | ₩57,286 | ₩57,290 | -0.06% | 2.3만 |
|---|
| 2026.06.04 | ₩57,660 | ₩57,707 | ₩57,593 | ₩57,600 | -0.10% | 3.2만 |
|---|
| 2026.06.03 | ₩57,513 | ₩57,580 | ₩57,460 | ₩57,520 | +0.01% | 3.1만 |
|---|
| 2026.06.02 | ₩57,720 | ₩57,720 | ₩57,633 | ₩57,669 | -0.09% | 2.7만 |
|---|
| 2026.06.01 | ₩57,473 | ₩57,660 | ₩57,393 | ₩57,637 | +0.29% | 4.1만 |
|---|
| 2026.05.29 | ₩57,714 | ₩57,780 | ₩57,647 | ₩57,675 | -0.07% | 3.4만 |
|---|
| 2026.05.28 | ₩57,500 | ₩57,687 | ₩57,486 | ₩57,648 | +0.26% | 5.2만 |
|---|
| 2026.05.27 | ₩57,714 | ₩57,767 | ₩57,673 | ₩57,680 | -0.06% | 5.9만 |
|---|
| 2026.05.26 | ₩57,700 | ₩57,700 | ₩57,553 | ₩57,628 | -0.13% | 2.4만 |
|---|
| 2026.05.22 | ₩57,419 | ₩57,433 | ₩57,212 | ₩57,377 | -0.07% | 4.1만 |
|---|
| 2026.05.21 | ₩57,045 | ₩57,313 | ₩56,992 | ₩57,303 | +0.45% | 3만 |
|---|
| 2026.05.20 | ₩56,858 | ₩57,272 | ₩56,851 | ₩57,234 | +0.66% | 5.9만 |
|---|
| 2026.05.19 | ₩56,845 | ₩56,898 | ₩56,719 | ₩56,811 | -0.06% | 4.5만 |
|---|
| 2026.05.18 | ₩57,179 | ₩57,179 | ₩57,005 | ₩57,100 | -0.14% | 2.8만 |
|---|
| 2026.05.15 | ₩57,246 | ₩57,259 | ₩57,099 | ₩57,107 | -0.24% | 4.4만 |
|---|
| 2026.05.14 | ₩57,794 | ₩57,814 | ₩57,620 | ₩57,627 | -0.29% | 2.8만 |
|---|
| 2026.05.13 | ₩57,633 | ₩57,687 | ₩57,540 | ₩57,649 | +0.03% | 2.9만 |
|---|
| 2026.05.12 | ₩57,754 | ₩57,754 | ₩57,647 | ₩57,673 | -0.14% | 2만 |
|---|
| 2026.05.11 | ₩58,021 | ₩58,021 | ₩57,881 | ₩57,901 | -0.21% | 2.3만 |
|---|
| 2026.05.08 | ₩58,114 | ₩58,181 | ₩58,074 | ₩58,094 | -0.03% | 1.9만 |
|---|
| 2026.05.07 | ₩58,235 | ₩58,235 | ₩57,923 | ₩57,941 | -0.50% | 2만 |
|---|
| 2026.05.06 | ₩58,061 | ₩58,140 | ₩58,048 | ₩58,128 | +0.12% | 1.4만 |
|---|
| 2026.05.05 | ₩57,780 | ₩57,867 | ₩57,774 | ₩57,814 | +0.06% | 6.1만 |
|---|
| 2026.05.04 | ₩57,834 | ₩57,834 | ₩57,607 | ₩57,707 | -0.22% | 11.8만 |
|---|
| 2026.05.01 | ₩57,927 | ₩58,135 | ₩57,867 | ₩57,953 | +0.04% | 2.3만 |
|---|
| 2026.04.30 | ₩57,941 | ₩57,967 | ₩57,842 | ₩57,842 | -0.17% | 3.1만 |
|---|
| 2026.04.29 | ₩57,927 | ₩57,927 | ₩57,740 | ₩57,794 | -0.23% | 7만 |
|---|
| 2026.04.28 | ₩58,061 | ₩58,081 | ₩57,994 | ₩58,081 | +0.03% | 2.8만 |
|---|
| 2026.04.27 | ₩58,368 | ₩58,442 | ₩58,288 | ₩58,335 | -0.06% | 4.9만 |
|---|
| 2026.04.24 | ₩58,302 | ₩58,489 | ₩58,248 | ₩58,458 | +0.27% | 5.2만 |
|---|
| 2026.04.23 | ₩58,489 | ₩58,529 | ₩58,248 | ₩58,342 | -0.25% | 2만 |
|---|
| 2026.04.22 | ₩58,569 | ₩58,582 | ₩58,449 | ₩58,469 | -0.17% | 2.3만 |
|---|
| 2026.04.21 | ₩58,569 | ₩58,582 | ₩58,355 | ₩58,403 | -0.28% | 2.7만 |
|---|
| 2026.04.20 | ₩58,689 | ₩58,689 | ₩58,582 | ₩58,665 | -0.04% | 5.2만 |
|---|
| 2026.04.17 | ₩58,689 | ₩58,783 | ₩58,656 | ₩58,709 | +0.03% | 8만 |
|---|
| 2026.04.16 | ₩58,542 | ₩58,562 | ₩58,355 | ₩58,387 | -0.26% | 6.6만 |
|---|
| 2026.04.15 | ₩58,569 | ₩58,569 | ₩58,449 | ₩58,491 | -0.13% | 3.4만 |
|---|
| 2026.04.14 | ₩58,395 | ₩58,629 | ₩58,395 | ₩58,629 | +0.40% | 1.7만 |
|---|
| 2026.04.13 | ₩58,302 | ₩58,430 | ₩58,248 | ₩58,430 | +0.22% | 7.3만 |
|---|
| 2026.04.10 | ₩58,387 | ₩58,422 | ₩58,302 | ₩58,322 | -0.11% | 1.1만 |
|---|
| 2026.04.09 | ₩58,382 | ₩58,565 | ₩58,302 | ₩58,449 | +0.11% | 4.5만 |
|---|
| 2026.04.08 | ₩58,622 | ₩58,622 | ₩58,422 | ₩58,469 | -0.26% | 5.7만 |
|---|
| 2026.04.07 | ₩58,208 | ₩58,342 | ₩58,001 | ₩58,328 | +0.21% | 4.5만 |
|---|
| 2026.04.06 | ₩58,141 | ₩58,288 | ₩58,114 | ₩58,201 | +0.10% | 3.4만 |
|---|
| 2026.04.02 | ₩58,155 | ₩58,395 | ₩58,155 | ₩58,327 | +0.30% | 2.8만 |
|---|
| 2026.04.01 | ₩58,208 | ₩58,328 | ₩58,175 | ₩58,195 | -0.02% | 3.1만 |
|---|
| 2026.03.31 | ₩58,275 | ₩58,368 | ₩58,175 | ₩58,276 | +0.00% | 5.7만 |
|---|
| 2026.03.30 | ₩58,074 | ₩58,195 | ₩58,034 | ₩58,121 | +0.08% | 5.7만 |
|---|
| 2026.03.27 | ₩57,727 | ₩57,981 | ₩57,714 | ₩57,877 | +0.26% | 5.6만 |
|---|
| 2026.03.26 | ₩58,155 | ₩58,221 | ₩57,903 | ₩57,907 | -0.43% | 3.3만 |
|---|
| 2026.03.25 | ₩58,328 | ₩58,395 | ₩58,248 | ₩58,362 | +0.06% | 3.5만 |
|---|
| 2026.03.24 | ₩57,981 | ₩58,195 | ₩57,901 | ₩58,054 | +0.13% | 18만 |
|---|
| 2026.03.23 | ₩58,155 | ₩58,409 | ₩58,088 | ₩58,274 | +0.20% | 8.8만 |
|---|
| 2026.03.20 | ₩58,355 | ₩58,355 | ₩58,021 | ₩58,040 | -0.54% | 15만 |
|---|
| 2026.03.19 | ₩58,462 | ₩58,716 | ₩58,462 | ₩58,652 | +0.32% | 13.4만 |
|---|
| 2026.03.18 | ₩58,810 | ₩58,836 | ₩58,593 | ₩58,593 | -0.37% | 2.2만 |
|---|
| 2026.03.17 | ₩58,850 | ₩58,943 | ₩58,850 | ₩58,890 | +0.07% | 2.3만 |
|---|
| 2026.03.16 | ₩58,756 | ₩58,803 | ₩58,676 | ₩58,776 | +0.03% | 5.1만 |
|---|
| 2026.03.13 | ₩58,649 | ₩58,703 | ₩58,462 | ₩58,495 | -0.26% | 7.3만 |
|---|
| 2026.03.12 | ₩58,662 | ₩58,743 | ₩58,509 | ₩58,576 | -0.15% | 4.3만 |
|---|
| 2026.03.11 | ₩58,943 | ₩58,943 | ₩58,772 | ₩58,776 | -0.28% | 4.4만 |
|---|
| 2026.03.10 | ₩59,237 | ₩59,291 | ₩59,063 | ₩59,070 | -0.28% | 1.7만 |
|---|
| 2026.03.09 | ₩59,023 | ₩59,344 | ₩59,003 | ₩59,311 | +0.49% | 4.8만 |
|---|
| 2026.03.06 | ₩58,970 | ₩59,277 | ₩58,916 | ₩59,096 | +0.21% | 10.5만 |
|---|
| 2026.03.05 | ₩59,077 | ₩59,170 | ₩59,050 | ₩59,149 | +0.12% | 6.1만 |
|---|
| 2026.03.04 | ₩59,438 | ₩59,438 | ₩59,317 | ₩59,328 | -0.18% | 7.8만 |
|---|
| 2026.03.03 | ₩59,224 | ₩59,505 | ₩59,224 | ₩59,459 | +0.40% | 3.7만 |
|---|
| 2026.03.02 | ₩59,732 | ₩59,732 | ₩59,431 | ₩59,525 | -0.35% | 11만 |
|---|
| 2026.02.27 | ₩59,852 | ₩59,966 | ₩59,832 | ₩59,926 | +0.12% | 10.7만 |
|---|
| 2026.02.26 | ₩59,585 | ₩59,673 | ₩59,578 | ₩59,672 | +0.15% | 6.4만 |
|---|
| 2026.02.25 | ₩59,638 | ₩59,745 | ₩59,638 | ₩59,672 | +0.06% | 6.3만 |
|---|
| 2026.02.24 | ₩59,745 | ₩59,785 | ₩59,692 | ₩59,725 | -0.03% | 5.9만 |
|---|
| 2026.02.23 | ₩59,585 | ₩59,799 | ₩59,585 | ₩59,738 | +0.26% | 3.1만 |
|---|
| 2026.02.20 | ₩59,545 | ₩59,545 | ₩59,398 | ₩59,498 | -0.08% | 2.9만 |
|---|
| 2026.02.19 | ₩59,411 | ₩59,551 | ₩59,411 | ₩59,511 | +0.17% | 2.8만 |
|---|
| 2026.02.18 | ₩59,491 | ₩59,518 | ₩59,438 | ₩59,444 | -0.08% | 2만 |
|---|
| 2026.02.17 | ₩59,638 | ₩59,677 | ₩59,578 | ₩59,591 | -0.08% | 2.5만 |
|---|
| 2026.02.13 | ₩59,545 | ₩59,622 | ₩59,531 | ₩59,593 | +0.08% | 22.7만 |
|---|
| 2026.02.12 | ₩59,037 | ₩59,366 | ₩59,037 | ₩59,359 | +0.55% | 9.3만 |
|---|
| 2026.02.11 | ₩58,890 | ₩59,070 | ₩58,890 | ₩58,941 | +0.09% | 4.4만 |
|---|
| 2026.02.10 | ₩59,037 | ₩59,137 | ₩59,037 | ₩59,110 | +0.12% | 6만 |
|---|
| 2026.02.09 | ₩58,729 | ₩58,836 | ₩58,709 | ₩58,830 | +0.17% | 3.4만 |
|---|
| 2026.02.06 | ₩58,823 | ₩58,836 | ₩58,703 | ₩58,789 | -0.06% | 17.8만 |
|---|
| 2026.02.05 | ₩58,622 | ₩58,810 | ₩58,576 | ₩58,803 | +0.31% | 11.2만 |
|---|
| 2026.02.04 | ₩58,395 | ₩58,509 | ₩58,375 | ₩58,442 | +0.08% | 26.5만 |
|---|
| 2026.02.03 | ₩58,355 | ₩58,482 | ₩58,355 | ₩58,455 | +0.17% | 5.8만 |
|---|
| 2026.02.02 | ₩58,569 | ₩58,569 | ₩58,395 | ₩58,411 | -0.27% | 9.5만 |
|---|
| 2026.01.30 | ₩58,556 | ₩58,609 | ₩58,515 | ₩58,552 | -0.01% | 4.1만 |
|---|
| 2026.01.29 | ₩58,422 | ₩58,630 | ₩58,422 | ₩58,596 | +0.30% | 11.3만 |
|---|
| 2026.01.28 | ₩58,716 | ₩58,723 | ₩58,609 | ₩58,697 | -0.03% | 8.6만 |
|---|
| 2026.01.27 | ₩58,823 | ₩58,876 | ₩58,763 | ₩58,763 | -0.10% | 5.2만 |
|---|
| 2026.01.26 | ₩58,876 | ₩58,896 | ₩58,836 | ₩58,876 | 0.00% | 16.2만 |
|---|
| 2026.01.23 | ₩58,689 | ₩58,776 | ₩58,622 | ₩58,772 | +0.14% | 40.5만 |
|---|
| 2026.01.22 | ₩58,582 | ₩58,689 | ₩58,533 | ₩58,680 | +0.17% | 37.8만 |
|---|
| 2026.01.21 | ₩58,529 | ₩58,649 | ₩58,462 | ₩58,629 | +0.17% | 13.9만 |
|---|
| 2026.01.20 | ₩58,475 | ₩58,569 | ₩58,435 | ₩58,469 | -0.01% | 12.5만 |
|---|
| 2026.01.16 | ₩58,943 | ₩58,950 | ₩58,729 | ₩58,756 | -0.32% | 6만 |
|---|
| 2026.01.15 | ₩59,130 | ₩59,130 | ₩58,983 | ₩59,001 | -0.22% | 8.8만 |
|---|
| 2026.01.14 | ₩59,010 | ₩59,164 | ₩59,010 | ₩59,097 | +0.15% | 3.7만 |
|---|
| 2026.01.13 | ₩59,023 | ₩59,023 | ₩58,903 | ₩58,971 | -0.09% | 5만 |
|---|
| 2026.01.12 | ₩58,863 | ₩58,970 | ₩58,850 | ₩58,894 | +0.05% | 4.9만 |
|---|
| 2026.01.09 | ₩58,876 | ₩59,003 | ₩58,810 | ₩58,977 | +0.17% | 8.4만 |
|---|
| 2026.01.08 | ₩58,876 | ₩58,963 | ₩58,863 | ₩58,876 | 0.00% | 6.6만 |
|---|
| 2026.01.07 | ₩59,104 | ₩59,124 | ₩58,983 | ₩59,070 | -0.06% | 5만 |
|---|
| 2026.01.06 | ₩58,903 | ₩58,943 | ₩58,810 | ₩58,936 | +0.06% | 7.1만 |
|---|
| 2026.01.05 | ₩58,876 | ₩58,997 | ₩58,863 | ₩58,990 | +0.19% | 7.2만 |
|---|
| 2026.01.02 | ₩58,943 | ₩58,943 | ₩58,796 | ₩58,815 | -0.22% | 4.9만 |
|---|
| 2025.12.31 | ₩58,997 | ₩59,077 | ₩58,863 | ₩58,883 | -0.19% | 5.1만 |
|---|
| 2025.12.30 | ₩59,063 | ₩59,144 | ₩59,031 | ₩59,084 | +0.03% | 3만 |
|---|
| 2025.12.29 | ₩59,331 | ₩59,366 | ₩59,264 | ₩59,344 | +0.02% | 22.4만 |
|---|
| 2025.12.26 | ₩59,304 | ₩59,315 | ₩59,184 | ₩59,237 | -0.11% | 4.2만 |
|---|
| 2025.12.24 | ₩59,117 | ₩59,224 | ₩59,090 | ₩59,217 | +0.17% | 1.7만 |
|---|
| 2025.12.23 | ₩58,930 | ₩59,077 | ₩58,896 | ₩59,043 | +0.19% | 4.2만 |
|---|
| 2025.12.22 | ₩59,063 | ₩59,090 | ₩59,017 | ₩59,057 | -0.01% | 12.1만 |
|---|
| 2025.12.19 | ₩59,144 | ₩59,204 | ₩59,090 | ₩59,104 | -0.07% | 4.8만 |
|---|
| 2025.12.18 | ₩59,237 | ₩59,277 | ₩59,184 | ₩59,257 | +0.03% | 3.2만 |
|---|
| 2025.12.17 | ₩59,023 | ₩59,117 | ₩59,023 | ₩59,088 | +0.11% | 3.9만 |
|---|
| 2025.12.16 | ₩58,915 | ₩59,092 | ₩58,915 | ₩59,086 | +0.29% | 2.4만 |
|---|
| 2025.12.15 | ₩59,023 | ₩59,063 | ₩58,903 | ₩58,910 | -0.19% | 1.6만 |
|---|
| 2025.12.12 | ₩58,884 | ₩58,916 | ₩58,850 | ₩58,870 | -0.02% | 3.2만 |
|---|
| 2025.12.11 | ₩59,237 | ₩59,264 | ₩59,077 | ₩59,082 | -0.26% | 2.3만 |
|---|
| 2025.12.10 | ₩58,836 | ₩59,117 | ₩58,836 | ₩59,092 | +0.43% | 4.2만 |
|---|
| 2025.12.09 | ₩59,037 | ₩59,037 | ₩58,863 | ₩58,876 | -0.27% | 4만 |
|---|
| 2025.12.08 | ₩59,037 | ₩59,043 | ₩58,850 | ₩58,936 | -0.17% | 2.7만 |
|---|
| 2025.12.05 | ₩59,264 | ₩59,264 | ₩59,050 | ₩59,084 | -0.30% | 2.3만 |
|---|
| 2025.12.04 | ₩59,358 | ₩59,358 | ₩59,190 | ₩59,223 | -0.23% | 5.2만 |
|---|
| 2025.12.03 | ₩59,371 | ₩59,451 | ₩59,317 | ₩59,443 | +0.12% | 3.3만 |
|---|
| 2025.12.02 | ₩59,197 | ₩59,317 | ₩59,184 | ₩59,304 | +0.18% | 5.3만 |
|---|
| 2025.12.01 | ₩59,491 | ₩59,527 | ₩59,431 | ₩59,438 | -0.09% | 3.5만 |
|---|
| 2025.11.28 | ₩59,865 | ₩59,865 | ₩59,758 | ₩59,792 | -0.12% | 1.4만 |
|---|
| 2025.11.26 | ₩59,732 | ₩59,906 | ₩59,698 | ₩59,906 | +0.29% | 3.4만 |
|---|
| 2025.11.25 | ₩59,745 | ₩59,879 | ₩59,745 | ₩59,819 | +0.12% | 2.3만 |
|---|
| 2025.11.24 | ₩59,652 | ₩59,678 | ₩59,582 | ₩59,652 | 0.00% | 1.8만 |
|---|
| 2025.11.21 | ₩59,558 | ₩59,565 | ₩59,424 | ₩59,545 | -0.02% | 3.5만 |
|---|
| 2025.11.20 | ₩59,251 | ₩59,384 | ₩59,224 | ₩59,351 | +0.17% | 2.5만 |
|---|
| 2025.11.19 | ₩59,277 | ₩59,331 | ₩59,170 | ₩59,204 | -0.12% | 3.4만 |
|---|
| 2025.11.18 | ₩59,317 | ₩59,379 | ₩59,144 | ₩59,237 | -0.14% | 3만 |
|---|
| 2025.11.17 | ₩59,117 | ₩59,197 | ₩59,117 | ₩59,170 | +0.09% | 1.6만 |
|---|
| 2025.11.14 | ₩59,358 | ₩59,398 | ₩59,077 | ₩59,097 | -0.44% | 2.1만 |
|---|
| 2025.11.13 | ₩59,224 | ₩59,371 | ₩59,210 | ₩59,224 | 0.00% | 3.9만 |
|---|
| 2025.11.12 | ₩59,344 | ₩59,545 | ₩59,331 | ₩59,390 | +0.08% | 4.2만 |
|---|
| 2025.11.11 | ₩59,331 | ₩59,371 | ₩59,291 | ₩59,364 | +0.06% | 1.4만 |
|---|
| 2025.11.10 | ₩59,184 | ₩59,210 | ₩59,136 | ₩59,144 | -0.07% | 3.3만 |
|---|
| 2025.11.07 | ₩59,157 | ₩59,358 | ₩59,157 | ₩59,244 | +0.15% | 3.2만 |
|---|
| 2025.11.06 | ₩59,157 | ₩59,277 | ₩59,144 | ₩59,239 | +0.14% | 2.7만 |
|---|
| 2025.11.05 | ₩59,104 | ₩59,104 | ₩58,903 | ₩58,920 | -0.31% | 3.4만 |
|---|
| 2025.11.04 | ₩59,197 | ₩59,271 | ₩59,196 | ₩59,237 | +0.07% | 3만 |
|---|
| 2025.11.03 | ₩59,090 | ₩59,184 | ₩59,063 | ₩59,150 | +0.10% | 5.3만 |
|---|
| 2025.10.31 | ₩59,384 | ₩59,451 | ₩59,344 | ₩59,374 | -0.02% | 3.1만 |
|---|
| 2025.10.30 | ₩59,264 | ₩59,438 | ₩59,264 | ₩59,371 | +0.18% | 8.6만 |
|---|
| 2025.10.29 | ₩59,852 | ₩59,852 | ₩59,411 | ₩59,467 | -0.64% | 3만 |
|---|
| 2025.10.28 | ₩59,785 | ₩59,932 | ₩59,785 | ₩59,885 | +0.17% | 2.7만 |
|---|
| 2025.10.27 | ₩59,705 | ₩59,823 | ₩59,652 | ₩59,819 | +0.19% | 3.4만 |
|---|
| 2025.10.24 | ₩59,825 | ₩59,825 | ₩59,718 | ₩59,800 | -0.04% | 4만 |
|---|
| 2025.10.23 | ₩59,825 | ₩59,865 | ₩59,732 | ₩59,748 | -0.13% | 9.2만 |
|---|
| 2025.10.22 | ₩59,932 | ₩59,992 | ₩59,860 | ₩59,954 | +0.04% | 4.2만 |
|---|
| 2025.10.21 | ₩59,946 | ₩59,998 | ₩59,919 | ₩59,946 | 0.00% | 6만 |
|---|
| 2025.10.20 | ₩59,772 | ₩59,819 | ₩59,732 | ₩59,819 | +0.08% | 8.8만 |
|---|
| 2025.10.17 | ₩59,785 | ₩59,785 | ₩59,638 | ₩59,725 | -0.10% | 14.1만 |
|---|
| 2025.10.16 | ₩59,478 | ₩59,852 | ₩59,478 | ₩59,827 | +0.59% | 17.4만 |
|---|
| 2025.10.15 | ₩59,611 | ₩59,686 | ₩59,478 | ₩59,538 | -0.12% | 4.1만 |
|---|
| 2025.10.14 | ₩59,518 | ₩59,625 | ₩59,464 | ₩59,585 | +0.11% | 3.9만 |
|---|
| 2025.10.13 | ₩59,438 | ₩59,451 | ₩59,304 | ₩59,451 | +0.02% | 4.2만 |
|---|
| 2025.10.10 | ₩59,224 | ₩59,458 | ₩59,184 | ₩59,451 | +0.38% | 9.2만 |
|---|