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 | ₩54,238 | ₩54,332 | ₩54,151 | ₩54,305 | +0.12% | 9.1만 |
| 2026.10.08 | ₩54,065 | ₩54,345 | ₩53,998 | ₩54,325 | +0.48% | 19.4만 |
| 2026.10.07 | ₩53,784 | ₩54,145 | ₩53,744 | ₩54,067 | +0.53% | 14.9만 |
| 2026.10.06 | ₩54,051 | ₩54,198 | ₩54,005 | ₩54,090 | +0.07% | 21.7만 |
| 2026.10.05 | ₩54,011 | ₩54,045 | ₩53,798 | ₩53,939 | -0.13% | 98.1만 |
| 2026.10.02 | ₩54,372 | ₩54,478 | ₩54,005 | ₩54,079 | -0.54% | 18.4만 |
| 2026.10.01 | ₩53,904 | ₩54,358 | ₩53,818 | ₩54,252 | +0.64% | 30만 |
| 2026.09.30 | ₩54,252 | ₩54,252 | ₩53,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,038 |
| -0.39% |
| 18.9만 |
| 2026.09.29 | ₩54,225 | ₩54,225 | ₩53,998 | ₩54,171 | -0.10% | 18.4만 |
|---|
| 2026.09.28 | ₩54,238 | ₩54,332 | ₩54,065 | ₩54,241 | +0.00% | 10.8만 |
|---|
| 2026.09.25 | ₩54,625 | ₩54,759 | ₩54,452 | ₩54,748 | +0.22% | 28.5만 |
|---|
| 2026.09.24 | ₩54,986 | ₩55,012 | ₩54,579 | ₩54,579 | -0.74% | 7.6만 |
|---|
| 2026.09.23 | ₩55,466 | ₩55,466 | ₩54,812 | ₩54,946 | -0.94% | 12.1만 |
|---|
| 2026.09.22 | ₩55,600 | ₩55,640 | ₩55,473 | ₩55,576 | -0.04% | 5.9만 |
|---|
| 2026.09.21 | ₩55,546 | ₩55,586 | ₩55,486 | ₩55,568 | +0.04% | 5.2만 |
|---|
| 2026.09.18 | ₩55,453 | ₩55,453 | ₩55,333 | ₩55,333 | -0.22% | 8.2만 |
|---|
| 2026.09.17 | ₩55,586 | ₩55,640 | ₩55,533 | ₩55,632 | +0.08% | 17.3만 |
|---|
| 2026.09.16 | ₩55,440 | ₩55,580 | ₩55,259 | ₩55,274 | -0.30% | 10.9만 |
|---|
| 2026.09.15 | ₩55,319 | ₩55,373 | ₩55,266 | ₩55,313 | -0.01% | 26.5만 |
|---|
| 2026.09.14 | ₩55,400 | ₩55,600 | ₩55,279 | ₩55,393 | -0.01% | 14.6만 |
|---|
| 2026.09.11 | ₩55,653 | ₩55,673 | ₩55,420 | ₩55,426 | -0.41% | 8.5만 |
|---|
| 2026.09.10 | ₩55,667 | ₩55,707 | ₩55,480 | ₩55,514 | -0.27% | 10.1만 |
|---|
| 2026.09.09 | ₩56,147 | ₩56,187 | ₩55,927 | ₩55,986 | -0.29% | 18.9만 |
|---|
| 2026.09.08 | ₩56,267 | ₩56,267 | ₩56,107 | ₩56,167 | -0.18% | 5.2만 |
|---|
| 2026.09.04 | ₩56,241 | ₩56,319 | ₩56,207 | ₩56,223 | -0.03% | 2.7만 |
|---|
| 2026.09.03 | ₩56,374 | ₩56,381 | ₩56,247 | ₩56,247 | -0.22% | 6만 |
|---|
| 2026.09.02 | ₩56,174 | ₩56,187 | ₩56,080 | ₩56,157 | -0.03% | 13.9만 |
|---|
| 2026.09.01 | ₩56,174 | ₩56,301 | ₩56,107 | ₩56,124 | -0.09% | 9.2만 |
|---|
| 2026.08.31 | ₩56,334 | ₩56,334 | ₩56,241 | ₩56,267 | -0.12% | 6.4만 |
|---|
| 2026.08.28 | ₩56,614 | ₩56,694 | ₩56,394 | ₩56,409 | -0.36% | 4.3만 |
|---|
| 2026.08.27 | ₩56,681 | ₩56,735 | ₩56,588 | ₩56,637 | -0.08% | 4.5만 |
|---|
| 2026.08.26 | ₩56,935 | ₩56,935 | ₩56,835 | ₩56,883 | -0.09% | 13만 |
|---|
| 2026.08.25 | ₩56,895 | ₩57,028 | ₩56,861 | ₩57,022 | +0.22% | 10.2만 |
|---|
| 2026.08.24 | ₩56,641 | ₩56,748 | ₩56,640 | ₩56,674 | +0.06% | 4.9만 |
|---|
| 2026.08.21 | ₩56,588 | ₩56,614 | ₩56,494 | ₩56,521 | -0.12% | 2.6만 |
|---|
| 2026.08.20 | ₩56,654 | ₩56,748 | ₩56,608 | ₩56,673 | +0.03% | 4.2만 |
|---|
| 2026.08.19 | ₩56,921 | ₩56,941 | ₩56,748 | ₩56,924 | +0.00% | 5.8만 |
|---|
| 2026.08.18 | ₩56,468 | ₩56,614 | ₩56,468 | ₩56,604 | +0.24% | 88.5만 |
|---|
| 2026.08.17 | ₩56,614 | ₩56,661 | ₩56,534 | ₩56,541 | -0.13% | 3만 |
|---|
| 2026.08.14 | ₩56,841 | ₩56,841 | ₩56,661 | ₩56,688 | -0.27% | 2.4만 |
|---|
| 2026.08.13 | ₩56,895 | ₩57,027 | ₩56,868 | ₩56,872 | -0.04% | 1.6만 |
|---|
| 2026.08.12 | ₩56,775 | ₩56,781 | ₩56,641 | ₩56,648 | -0.22% | 4.8만 |
|---|
| 2026.08.11 | ₩56,681 | ₩56,728 | ₩56,601 | ₩56,614 | -0.12% | 7만 |
|---|
| 2026.08.10 | ₩56,681 | ₩56,693 | ₩56,548 | ₩56,561 | -0.21% | 9.2만 |
|---|
| 2026.08.07 | ₩56,895 | ₩56,895 | ₩56,735 | ₩56,801 | -0.16% | 3만 |
|---|
| 2026.08.06 | ₩56,801 | ₩56,841 | ₩56,648 | ₩56,676 | -0.22% | 2만 |
|---|
| 2026.08.05 | ₩56,868 | ₩56,908 | ₩56,817 | ₩56,889 | +0.04% | 1.1만 |
|---|
| 2026.08.04 | ₩56,801 | ₩56,881 | ₩56,781 | ₩56,864 | +0.11% | 4.7만 |
|---|
| 2026.08.03 | ₩56,548 | ₩56,621 | ₩56,534 | ₩56,573 | +0.04% | 5.7만 |
|---|
| 2026.07.31 | ₩56,481 | ₩56,481 | ₩56,307 | ₩56,421 | -0.11% | 3만 |
|---|
| 2026.07.30 | ₩56,641 | ₩56,694 | ₩56,588 | ₩56,642 | +0.00% | 6.6만 |
|---|
| 2026.07.29 | ₩56,815 | ₩56,836 | ₩56,594 | ₩56,602 | -0.37% | 3.6만 |
|---|
| 2026.07.28 | ₩56,788 | ₩56,975 | ₩56,776 | ₩56,901 | +0.20% | 7만 |
|---|
| 2026.07.27 | ₩56,868 | ₩56,968 | ₩56,841 | ₩56,913 | +0.08% | 7만 |
|---|
| 2026.07.24 | ₩56,721 | ₩56,868 | ₩56,715 | ₩56,755 | +0.06% | 3.9만 |
|---|
| 2026.07.23 | ₩56,588 | ₩56,728 | ₩56,588 | ₩56,641 | +0.09% | 9.9만 |
|---|
| 2026.07.22 | ₩56,908 | ₩56,908 | ₩56,788 | ₩56,796 | -0.20% | 3.1만 |
|---|
| 2026.07.21 | ₩57,002 | ₩57,002 | ₩56,896 | ₩56,940 | -0.11% | 3.5만 |
|---|
| 2026.07.20 | ₩57,215 | ₩57,215 | ₩57,042 | ₩57,088 | -0.22% | 12만 |
|---|
| 2026.07.17 | ₩57,362 | ₩57,449 | ₩57,273 | ₩57,289 | -0.13% | 2.7만 |
|---|
| 2026.07.16 | ₩57,122 | ₩57,204 | ₩57,095 | ₩57,204 | +0.14% | 3.4만 |
|---|
| 2026.07.15 | ₩57,162 | ₩57,309 | ₩57,162 | ₩57,255 | +0.16% | 4.6만 |
|---|
| 2026.07.14 | ₩57,162 | ₩57,228 | ₩57,068 | ₩57,115 | -0.08% | 3.8만 |
|---|
| 2026.07.13 | ₩57,068 | ₩57,108 | ₩56,948 | ₩56,965 | -0.18% | 3.1만 |
|---|
| 2026.07.10 | ₩57,242 | ₩57,262 | ₩57,155 | ₩57,202 | -0.07% | 2.8만 |
|---|
| 2026.07.09 | ₩57,175 | ₩57,309 | ₩57,162 | ₩57,222 | +0.08% | 2.8만 |
|---|
| 2026.07.08 | ₩57,108 | ₩57,168 | ₩57,002 | ₩57,120 | +0.02% | 18만 |
|---|
| 2026.07.07 | ₩57,429 | ₩57,435 | ₩57,242 | ₩57,248 | -0.31% | 4.5만 |
|---|
| 2026.07.06 | ₩57,535 | ₩57,562 | ₩57,455 | ₩57,556 | +0.03% | 8만 |
|---|
| 2026.07.02 | ₩57,495 | ₩57,629 | ₩57,489 | ₩57,556 | +0.10% | 3.4만 |
|---|
| 2026.07.01 | ₩57,495 | ₩57,589 | ₩57,482 | ₩57,502 | +0.01% | 2.5만 |
|---|
| 2026.06.30 | ₩57,883 | ₩57,883 | ₩57,656 | ₩57,668 | -0.37% | 2.7만 |
|---|
| 2026.06.29 | ₩57,923 | ₩57,996 | ₩57,909 | ₩57,996 | +0.13% | 7.8만 |
|---|
| 2026.06.26 | ₩58,029 | ₩58,183 | ₩58,029 | ₩58,170 | +0.24% | 1.7만 |
|---|
| 2026.06.25 | ₩58,083 | ₩58,188 | ₩58,003 | ₩58,029 | -0.09% | 5.2만 |
|---|
| 2026.06.24 | ₩57,869 | ₩58,016 | ₩57,869 | ₩57,996 | +0.22% | 4.2만 |
|---|
| 2026.06.23 | ₩57,589 | ₩57,669 | ₩57,562 | ₩57,582 | -0.01% | 3.2만 |
|---|
| 2026.06.22 | ₩57,576 | ₩57,582 | ₩57,482 | ₩57,513 | -0.11% | 3.8만 |
|---|
| 2026.06.18 | ₩57,802 | ₩57,883 | ₩57,729 | ₩57,742 | -0.10% | 2.4만 |
|---|
| 2026.06.17 | ₩57,802 | ₩57,849 | ₩57,509 | ₩57,529 | -0.47% | 1.4만 |
|---|
| 2026.06.16 | ₩57,682 | ₩57,856 | ₩57,676 | ₩57,822 | +0.24% | 3.1만 |
|---|
| 2026.06.15 | ₩57,696 | ₩57,762 | ₩57,622 | ₩57,637 | -0.10% | 2.8만 |
|---|
| 2026.06.12 | ₩57,549 | ₩57,602 | ₩57,461 | ₩57,569 | +0.03% | 5.3만 |
|---|
| 2026.06.11 | ₩57,335 | ₩57,696 | ₩57,322 | ₩57,689 | +0.62% | 2.9만 |
|---|
| 2026.06.10 | ₩57,322 | ₩57,375 | ₩57,202 | ₩57,252 | -0.12% | 2.6만 |
|---|
| 2026.06.09 | ₩57,242 | ₩57,349 | ₩57,208 | ₩57,329 | +0.15% | 6.9만 |
|---|
| 2026.06.08 | ₩57,335 | ₩57,362 | ₩57,152 | ₩57,152 | -0.32% | 2.8만 |
|---|
| 2026.06.05 | ₩57,255 | ₩57,322 | ₩57,215 | ₩57,219 | -0.06% | 2.3만 |
|---|
| 2026.06.04 | ₩57,589 | ₩57,636 | ₩57,522 | ₩57,529 | -0.10% | 3.2만 |
|---|
| 2026.06.03 | ₩57,442 | ₩57,509 | ₩57,389 | ₩57,449 | +0.01% | 3.1만 |
|---|
| 2026.06.02 | ₩57,649 | ₩57,649 | ₩57,562 | ₩57,598 | -0.09% | 2.7만 |
|---|
| 2026.06.01 | ₩57,402 | ₩57,589 | ₩57,322 | ₩57,566 | +0.29% | 4.1만 |
|---|
| 2026.05.29 | ₩57,642 | ₩57,709 | ₩57,576 | ₩57,604 | -0.07% | 3.4만 |
|---|
| 2026.05.28 | ₩57,429 | ₩57,616 | ₩57,415 | ₩57,577 | +0.26% | 5.2만 |
|---|
| 2026.05.27 | ₩57,642 | ₩57,696 | ₩57,602 | ₩57,609 | -0.06% | 5.9만 |
|---|
| 2026.05.26 | ₩57,629 | ₩57,629 | ₩57,482 | ₩57,557 | -0.13% | 2.4만 |
|---|
| 2026.05.22 | ₩57,349 | ₩57,362 | ₩57,142 | ₩57,306 | -0.07% | 4.1만 |
|---|
| 2026.05.21 | ₩56,975 | ₩57,242 | ₩56,921 | ₩57,232 | +0.45% | 3만 |
|---|
| 2026.05.20 | ₩56,788 | ₩57,202 | ₩56,781 | ₩57,163 | +0.66% | 5.9만 |
|---|
| 2026.05.19 | ₩56,775 | ₩56,828 | ₩56,649 | ₩56,741 | -0.06% | 4.5만 |
|---|
| 2026.05.18 | ₩57,108 | ₩57,108 | ₩56,935 | ₩57,030 | -0.14% | 2.8만 |
|---|
| 2026.05.15 | ₩57,175 | ₩57,188 | ₩57,028 | ₩57,036 | -0.24% | 4.4만 |
|---|
| 2026.05.14 | ₩57,722 | ₩57,742 | ₩57,549 | ₩57,556 | -0.29% | 2.8만 |
|---|
| 2026.05.13 | ₩57,562 | ₩57,616 | ₩57,469 | ₩57,578 | +0.03% | 2.9만 |
|---|
| 2026.05.12 | ₩57,682 | ₩57,682 | ₩57,576 | ₩57,602 | -0.14% | 2만 |
|---|
| 2026.05.11 | ₩57,949 | ₩57,949 | ₩57,809 | ₩57,829 | -0.21% | 2.3만 |
|---|
| 2026.05.08 | ₩58,043 | ₩58,110 | ₩58,003 | ₩58,023 | -0.03% | 1.9만 |
|---|
| 2026.05.07 | ₩58,163 | ₩58,163 | ₩57,852 | ₩57,869 | -0.50% | 2만 |
|---|
| 2026.05.06 | ₩57,989 | ₩58,068 | ₩57,976 | ₩58,056 | +0.12% | 1.4만 |
|---|
| 2026.05.05 | ₩57,709 | ₩57,796 | ₩57,702 | ₩57,742 | +0.06% | 6.1만 |
|---|
| 2026.05.04 | ₩57,762 | ₩57,762 | ₩57,535 | ₩57,636 | -0.22% | 11.8만 |
|---|
| 2026.05.01 | ₩57,856 | ₩58,063 | ₩57,796 | ₩57,881 | +0.04% | 2.3만 |
|---|
| 2026.04.30 | ₩57,869 | ₩57,896 | ₩57,770 | ₩57,770 | -0.17% | 3.1만 |
|---|
| 2026.04.29 | ₩57,856 | ₩57,856 | ₩57,669 | ₩57,722 | -0.23% | 7만 |
|---|
| 2026.04.28 | ₩57,989 | ₩58,009 | ₩57,923 | ₩58,009 | +0.03% | 2.8만 |
|---|
| 2026.04.27 | ₩58,296 | ₩58,370 | ₩58,216 | ₩58,263 | -0.06% | 4.9만 |
|---|
| 2026.04.24 | ₩58,230 | ₩58,417 | ₩58,176 | ₩58,386 | +0.27% | 5.2만 |
|---|
| 2026.04.23 | ₩58,417 | ₩58,457 | ₩58,176 | ₩58,270 | -0.25% | 2만 |
|---|
| 2026.04.22 | ₩58,497 | ₩58,510 | ₩58,376 | ₩58,397 | -0.17% | 2.3만 |
|---|
| 2026.04.21 | ₩58,497 | ₩58,510 | ₩58,283 | ₩58,331 | -0.28% | 2.7만 |
|---|
| 2026.04.20 | ₩58,617 | ₩58,617 | ₩58,510 | ₩58,593 | -0.04% | 5.2만 |
|---|
| 2026.04.17 | ₩58,617 | ₩58,710 | ₩58,583 | ₩58,637 | +0.03% | 8만 |
|---|
| 2026.04.16 | ₩58,470 | ₩58,490 | ₩58,283 | ₩58,315 | -0.26% | 6.6만 |
|---|
| 2026.04.15 | ₩58,497 | ₩58,497 | ₩58,376 | ₩58,419 | -0.13% | 3.4만 |
|---|
| 2026.04.14 | ₩58,323 | ₩58,557 | ₩58,323 | ₩58,557 | +0.40% | 1.7만 |
|---|
| 2026.04.13 | ₩58,230 | ₩58,358 | ₩58,176 | ₩58,358 | +0.22% | 7.3만 |
|---|
| 2026.04.10 | ₩58,315 | ₩58,350 | ₩58,230 | ₩58,250 | -0.11% | 1.1만 |
|---|
| 2026.04.09 | ₩58,310 | ₩58,493 | ₩58,230 | ₩58,376 | +0.11% | 4.5만 |
|---|
| 2026.04.08 | ₩58,550 | ₩58,550 | ₩58,350 | ₩58,397 | -0.26% | 5.7만 |
|---|
| 2026.04.07 | ₩58,136 | ₩58,270 | ₩57,929 | ₩58,256 | +0.21% | 4.5만 |
|---|
| 2026.04.06 | ₩58,069 | ₩58,216 | ₩58,043 | ₩58,130 | +0.10% | 3.4만 |
|---|
| 2026.04.02 | ₩58,083 | ₩58,323 | ₩58,083 | ₩58,255 | +0.30% | 2.8만 |
|---|
| 2026.04.01 | ₩58,136 | ₩58,256 | ₩58,103 | ₩58,123 | -0.02% | 3.1만 |
|---|
| 2026.03.31 | ₩58,203 | ₩58,296 | ₩58,103 | ₩58,204 | +0.00% | 5.7만 |
|---|
| 2026.03.30 | ₩58,003 | ₩58,123 | ₩57,963 | ₩58,049 | +0.08% | 5.7만 |
|---|
| 2026.03.27 | ₩57,656 | ₩57,909 | ₩57,642 | ₩57,805 | +0.26% | 5.6만 |
|---|
| 2026.03.26 | ₩58,083 | ₩58,150 | ₩57,832 | ₩57,836 | -0.43% | 3.3만 |
|---|
| 2026.03.25 | ₩58,256 | ₩58,323 | ₩58,176 | ₩58,290 | +0.06% | 3.5만 |
|---|
| 2026.03.24 | ₩57,909 | ₩58,123 | ₩57,829 | ₩57,983 | +0.13% | 18만 |
|---|
| 2026.03.23 | ₩58,083 | ₩58,336 | ₩58,016 | ₩58,202 | +0.20% | 8.8만 |
|---|
| 2026.03.20 | ₩58,283 | ₩58,283 | ₩57,949 | ₩57,968 | -0.54% | 15만 |
|---|
| 2026.03.19 | ₩58,390 | ₩58,643 | ₩58,390 | ₩58,579 | +0.32% | 13.4만 |
|---|
| 2026.03.18 | ₩58,737 | ₩58,764 | ₩58,521 | ₩58,521 | -0.37% | 2.2만 |
|---|
| 2026.03.17 | ₩58,777 | ₩58,870 | ₩58,777 | ₩58,817 | +0.07% | 2.3만 |
|---|
| 2026.03.16 | ₩58,684 | ₩58,730 | ₩58,603 | ₩58,704 | +0.03% | 5.1만 |
|---|
| 2026.03.13 | ₩58,577 | ₩58,630 | ₩58,390 | ₩58,423 | -0.26% | 7.3만 |
|---|
| 2026.03.12 | ₩58,590 | ₩58,670 | ₩58,437 | ₩58,503 | -0.15% | 4.3만 |
|---|
| 2026.03.11 | ₩58,870 | ₩58,870 | ₩58,700 | ₩58,704 | -0.28% | 4.4만 |
|---|
| 2026.03.10 | ₩59,164 | ₩59,217 | ₩58,991 | ₩58,997 | -0.28% | 1.7만 |
|---|
| 2026.03.09 | ₩58,951 | ₩59,271 | ₩58,930 | ₩59,238 | +0.49% | 4.8만 |
|---|
| 2026.03.06 | ₩58,897 | ₩59,204 | ₩58,844 | ₩59,023 | +0.21% | 10.5만 |
|---|
| 2026.03.05 | ₩59,004 | ₩59,097 | ₩58,977 | ₩59,076 | +0.12% | 6.1만 |
|---|
| 2026.03.04 | ₩59,364 | ₩59,364 | ₩59,244 | ₩59,255 | -0.18% | 7.8만 |
|---|
| 2026.03.03 | ₩59,151 | ₩59,431 | ₩59,151 | ₩59,386 | +0.40% | 3.7만 |
|---|
| 2026.03.02 | ₩59,658 | ₩59,658 | ₩59,358 | ₩59,451 | -0.35% | 11만 |
|---|
| 2026.02.27 | ₩59,778 | ₩59,892 | ₩59,758 | ₩59,852 | +0.12% | 10.7만 |
|---|
| 2026.02.26 | ₩59,511 | ₩59,599 | ₩59,505 | ₩59,598 | +0.15% | 6.4만 |
|---|
| 2026.02.25 | ₩59,565 | ₩59,671 | ₩59,565 | ₩59,598 | +0.06% | 6.3만 |
|---|
| 2026.02.24 | ₩59,671 | ₩59,711 | ₩59,618 | ₩59,651 | -0.03% | 5.9만 |
|---|
| 2026.02.23 | ₩59,511 | ₩59,725 | ₩59,511 | ₩59,665 | +0.26% | 3.1만 |
|---|
| 2026.02.20 | ₩59,471 | ₩59,471 | ₩59,324 | ₩59,424 | -0.08% | 2.9만 |
|---|
| 2026.02.19 | ₩59,338 | ₩59,478 | ₩59,338 | ₩59,438 | +0.17% | 2.8만 |
|---|
| 2026.02.18 | ₩59,418 | ₩59,444 | ₩59,364 | ₩59,371 | -0.08% | 2만 |
|---|
| 2026.02.17 | ₩59,565 | ₩59,603 | ₩59,505 | ₩59,518 | -0.08% | 2.5만 |
|---|
| 2026.02.13 | ₩59,471 | ₩59,549 | ₩59,458 | ₩59,519 | +0.08% | 22.7만 |
|---|
| 2026.02.12 | ₩58,964 | ₩59,292 | ₩58,964 | ₩59,286 | +0.55% | 9.3만 |
|---|
| 2026.02.11 | ₩58,817 | ₩58,997 | ₩58,817 | ₩58,868 | +0.09% | 4.4만 |
|---|
| 2026.02.10 | ₩58,964 | ₩59,064 | ₩58,964 | ₩59,037 | +0.12% | 6만 |
|---|
| 2026.02.09 | ₩58,657 | ₩58,764 | ₩58,637 | ₩58,757 | +0.17% | 3.4만 |
|---|
| 2026.02.06 | ₩58,750 | ₩58,764 | ₩58,630 | ₩58,717 | -0.06% | 17.8만 |
|---|
| 2026.02.05 | ₩58,550 | ₩58,737 | ₩58,503 | ₩58,730 | +0.31% | 11.2만 |
|---|
| 2026.02.04 | ₩58,323 | ₩58,437 | ₩58,303 | ₩58,370 | +0.08% | 26.5만 |
|---|
| 2026.02.03 | ₩58,283 | ₩58,410 | ₩58,283 | ₩58,383 | +0.17% | 5.8만 |
|---|
| 2026.02.02 | ₩58,497 | ₩58,497 | ₩58,323 | ₩58,339 | -0.27% | 9.5만 |
|---|
| 2026.01.30 | ₩58,483 | ₩58,537 | ₩58,443 | ₩58,479 | -0.01% | 4.1만 |
|---|
| 2026.01.29 | ₩58,350 | ₩58,558 | ₩58,350 | ₩58,523 | +0.30% | 11.3만 |
|---|
| 2026.01.28 | ₩58,643 | ₩58,650 | ₩58,537 | ₩58,625 | -0.03% | 8.6만 |
|---|
| 2026.01.27 | ₩58,750 | ₩58,804 | ₩58,690 | ₩58,690 | -0.10% | 5.2만 |
|---|
| 2026.01.26 | ₩58,804 | ₩58,824 | ₩58,764 | ₩58,804 | 0.00% | 16.2만 |
|---|
| 2026.01.23 | ₩58,617 | ₩58,704 | ₩58,550 | ₩58,700 | +0.14% | 40.5만 |
|---|
| 2026.01.22 | ₩58,510 | ₩58,617 | ₩58,461 | ₩58,607 | +0.17% | 37.8만 |
|---|
| 2026.01.21 | ₩58,457 | ₩58,577 | ₩58,390 | ₩58,557 | +0.17% | 13.9만 |
|---|
| 2026.01.20 | ₩58,403 | ₩58,497 | ₩58,363 | ₩58,397 | -0.01% | 12.5만 |
|---|
| 2026.01.16 | ₩58,870 | ₩58,877 | ₩58,657 | ₩58,684 | -0.32% | 6만 |
|---|
| 2026.01.15 | ₩59,057 | ₩59,057 | ₩58,910 | ₩58,928 | -0.22% | 8.8만 |
|---|
| 2026.01.14 | ₩58,937 | ₩59,091 | ₩58,937 | ₩59,024 | +0.15% | 3.7만 |
|---|
| 2026.01.13 | ₩58,951 | ₩58,951 | ₩58,830 | ₩58,898 | -0.09% | 5만 |
|---|
| 2026.01.12 | ₩58,790 | ₩58,897 | ₩58,777 | ₩58,821 | +0.05% | 4.9만 |
|---|
| 2026.01.09 | ₩58,804 | ₩58,930 | ₩58,737 | ₩58,904 | +0.17% | 8.4만 |
|---|
| 2026.01.08 | ₩58,804 | ₩58,890 | ₩58,790 | ₩58,804 | 0.00% | 6.6만 |
|---|
| 2026.01.07 | ₩59,031 | ₩59,051 | ₩58,910 | ₩58,997 | -0.06% | 5만 |
|---|
| 2026.01.06 | ₩58,830 | ₩58,870 | ₩58,737 | ₩58,864 | +0.06% | 7.1만 |
|---|
| 2026.01.05 | ₩58,804 | ₩58,924 | ₩58,790 | ₩58,917 | +0.19% | 7.2만 |
|---|
| 2026.01.02 | ₩58,870 | ₩58,870 | ₩58,724 | ₩58,742 | -0.22% | 4.9만 |
|---|
| 2025.12.31 | ₩58,924 | ₩59,004 | ₩58,790 | ₩58,810 | -0.19% | 5.1만 |
|---|
| 2025.12.30 | ₩58,991 | ₩59,071 | ₩58,959 | ₩59,011 | +0.03% | 3만 |
|---|
| 2025.12.29 | ₩59,258 | ₩59,292 | ₩59,191 | ₩59,271 | +0.02% | 22.4만 |
|---|
| 2025.12.26 | ₩59,231 | ₩59,242 | ₩59,111 | ₩59,164 | -0.11% | 4.2만 |
|---|
| 2025.12.24 | ₩59,044 | ₩59,151 | ₩59,017 | ₩59,144 | +0.17% | 1.7만 |
|---|
| 2025.12.23 | ₩58,857 | ₩59,004 | ₩58,824 | ₩58,971 | +0.19% | 4.2만 |
|---|
| 2025.12.22 | ₩58,991 | ₩59,017 | ₩58,944 | ₩58,984 | -0.01% | 12.1만 |
|---|
| 2025.12.19 | ₩59,071 | ₩59,131 | ₩59,017 | ₩59,031 | -0.07% | 4.8만 |
|---|
| 2025.12.18 | ₩59,164 | ₩59,204 | ₩59,111 | ₩59,184 | +0.03% | 3.2만 |
|---|
| 2025.12.17 | ₩58,951 | ₩59,044 | ₩58,951 | ₩59,015 | +0.11% | 3.9만 |
|---|
| 2025.12.16 | ₩58,842 | ₩59,019 | ₩58,842 | ₩59,013 | +0.29% | 2.4만 |
|---|
| 2025.12.15 | ₩58,951 | ₩58,991 | ₩58,830 | ₩58,837 | -0.19% | 1.6만 |
|---|
| 2025.12.12 | ₩58,812 | ₩58,844 | ₩58,777 | ₩58,797 | -0.02% | 3.2만 |
|---|
| 2025.12.11 | ₩59,164 | ₩59,191 | ₩59,004 | ₩59,009 | -0.26% | 2.3만 |
|---|
| 2025.12.10 | ₩58,764 | ₩59,044 | ₩58,764 | ₩59,019 | +0.43% | 4.2만 |
|---|
| 2025.12.09 | ₩58,964 | ₩58,964 | ₩58,790 | ₩58,804 | -0.27% | 4만 |
|---|
| 2025.12.08 | ₩58,964 | ₩58,971 | ₩58,777 | ₩58,864 | -0.17% | 2.7만 |
|---|
| 2025.12.05 | ₩59,191 | ₩59,191 | ₩58,977 | ₩59,011 | -0.30% | 2.3만 |
|---|
| 2025.12.04 | ₩59,284 | ₩59,284 | ₩59,117 | ₩59,149 | -0.23% | 5.2만 |
|---|
| 2025.12.03 | ₩59,298 | ₩59,378 | ₩59,244 | ₩59,370 | +0.12% | 3.3만 |
|---|
| 2025.12.02 | ₩59,124 | ₩59,244 | ₩59,111 | ₩59,231 | +0.18% | 5.3만 |
|---|
| 2025.12.01 | ₩59,418 | ₩59,454 | ₩59,358 | ₩59,364 | -0.09% | 3.5만 |
|---|
| 2025.11.28 | ₩59,792 | ₩59,792 | ₩59,685 | ₩59,718 | -0.12% | 1.4만 |
|---|
| 2025.11.26 | ₩59,658 | ₩59,832 | ₩59,625 | ₩59,832 | +0.29% | 3.4만 |
|---|
| 2025.11.25 | ₩59,671 | ₩59,805 | ₩59,671 | ₩59,745 | +0.12% | 2.3만 |
|---|
| 2025.11.24 | ₩59,578 | ₩59,605 | ₩59,509 | ₩59,578 | 0.00% | 1.8만 |
|---|
| 2025.11.21 | ₩59,484 | ₩59,491 | ₩59,351 | ₩59,471 | -0.02% | 3.5만 |
|---|
| 2025.11.20 | ₩59,177 | ₩59,311 | ₩59,151 | ₩59,278 | +0.17% | 2.5만 |
|---|
| 2025.11.19 | ₩59,204 | ₩59,258 | ₩59,097 | ₩59,131 | -0.12% | 3.4만 |
|---|
| 2025.11.18 | ₩59,244 | ₩59,306 | ₩59,071 | ₩59,164 | -0.14% | 3만 |
|---|
| 2025.11.17 | ₩59,044 | ₩59,124 | ₩59,044 | ₩59,097 | +0.09% | 1.6만 |
|---|
| 2025.11.14 | ₩59,284 | ₩59,324 | ₩59,004 | ₩59,024 | -0.44% | 2.1만 |
|---|
| 2025.11.13 | ₩59,151 | ₩59,298 | ₩59,137 | ₩59,151 | 0.00% | 3.9만 |
|---|
| 2025.11.12 | ₩59,271 | ₩59,471 | ₩59,258 | ₩59,316 | +0.08% | 4.2만 |
|---|
| 2025.11.11 | ₩59,258 | ₩59,298 | ₩59,217 | ₩59,291 | +0.06% | 1.4만 |
|---|
| 2025.11.10 | ₩59,111 | ₩59,137 | ₩59,063 | ₩59,071 | -0.07% | 3.3만 |
|---|
| 2025.11.07 | ₩59,084 | ₩59,284 | ₩59,084 | ₩59,171 | +0.15% | 3.2만 |
|---|
| 2025.11.06 | ₩59,084 | ₩59,204 | ₩59,071 | ₩59,165 | +0.14% | 2.7만 |
|---|
| 2025.11.05 | ₩59,031 | ₩59,031 | ₩58,830 | ₩58,848 | -0.31% | 3.4만 |
|---|
| 2025.11.04 | ₩59,124 | ₩59,197 | ₩59,123 | ₩59,164 | +0.07% | 3만 |
|---|
| 2025.11.03 | ₩59,017 | ₩59,111 | ₩58,991 | ₩59,077 | +0.10% | 5.3만 |
|---|
| 2025.10.31 | ₩59,311 | ₩59,378 | ₩59,271 | ₩59,300 | -0.02% | 3.1만 |
|---|
| 2025.10.30 | ₩59,191 | ₩59,364 | ₩59,191 | ₩59,298 | +0.18% | 8.6만 |
|---|
| 2025.10.29 | ₩59,778 | ₩59,778 | ₩59,338 | ₩59,394 | -0.64% | 3만 |
|---|
| 2025.10.28 | ₩59,711 | ₩59,858 | ₩59,711 | ₩59,812 | +0.17% | 2.7만 |
|---|
| 2025.10.27 | ₩59,631 | ₩59,749 | ₩59,578 | ₩59,745 | +0.19% | 3.4만 |
|---|
| 2025.10.24 | ₩59,751 | ₩59,751 | ₩59,645 | ₩59,726 | -0.04% | 4만 |
|---|
| 2025.10.23 | ₩59,751 | ₩59,792 | ₩59,658 | ₩59,674 | -0.13% | 9.2만 |
|---|
| 2025.10.22 | ₩59,858 | ₩59,918 | ₩59,786 | ₩59,880 | +0.04% | 4.2만 |
|---|
| 2025.10.21 | ₩59,872 | ₩59,924 | ₩59,845 | ₩59,872 | 0.00% | 6만 |
|---|
| 2025.10.20 | ₩59,698 | ₩59,745 | ₩59,658 | ₩59,745 | +0.08% | 8.8만 |
|---|
| 2025.10.17 | ₩59,711 | ₩59,711 | ₩59,565 | ₩59,651 | -0.10% | 14.1만 |
|---|
| 2025.10.16 | ₩59,404 | ₩59,778 | ₩59,404 | ₩59,753 | +0.59% | 17.4만 |
|---|
| 2025.10.15 | ₩59,538 | ₩59,613 | ₩59,404 | ₩59,464 | -0.12% | 4.1만 |
|---|
| 2025.10.14 | ₩59,444 | ₩59,551 | ₩59,391 | ₩59,511 | +0.11% | 3.9만 |
|---|
| 2025.10.13 | ₩59,364 | ₩59,378 | ₩59,231 | ₩59,378 | +0.02% | 4.2만 |
|---|
| 2025.10.10 | ₩59,151 | ₩59,384 | ₩59,111 | ₩59,378 | +0.38% | 9.2만 |
|---|