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 | ₩54,280 | ₩54,373 | ₩54,193 | ₩54,346 | +0.12% | 9.1만 |
| 2026.10.08 | ₩54,106 | ₩54,387 | ₩54,039 | ₩54,366 | +0.48% | 19.4만 |
| 2026.10.07 | ₩53,825 | ₩54,186 | ₩53,785 | ₩54,109 | +0.53% | 14.9만 |
| 2026.10.06 | ₩54,093 | ₩54,240 | ₩54,046 | ₩54,131 | +0.07% | 21.7만 |
| 2026.10.05 | ₩54,053 | ₩54,086 | ₩53,839 | ₩53,980 | -0.13% | 98.1만 |
| 2026.10.02 | ₩54,413 | ₩54,520 | ₩54,046 | ₩54,121 | -0.54% | 18.4만 |
| 2026.10.01 | ₩53,946 | ₩54,400 | ₩53,859 | ₩54,293 | +0.64% | 30만 |
| 2026.09.30 | ₩54,293 | ₩54,293 | ₩53,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,079 |
| -0.39% |
| 18.9만 |
| 2026.09.29 | ₩54,266 | ₩54,266 | ₩54,039 | ₩54,213 | -0.10% | 18.4만 |
|---|
| 2026.09.28 | ₩54,280 | ₩54,373 | ₩54,106 | ₩54,282 | +0.00% | 10.8만 |
|---|
| 2026.09.25 | ₩54,667 | ₩54,801 | ₩54,493 | ₩54,790 | +0.22% | 28.5만 |
|---|
| 2026.09.24 | ₩55,028 | ₩55,054 | ₩54,620 | ₩54,620 | -0.74% | 7.6만 |
|---|
| 2026.09.23 | ₩55,509 | ₩55,509 | ₩54,854 | ₩54,988 | -0.94% | 12.1만 |
|---|
| 2026.09.22 | ₩55,642 | ₩55,682 | ₩55,515 | ₩55,618 | -0.04% | 5.9만 |
|---|
| 2026.09.21 | ₩55,589 | ₩55,629 | ₩55,529 | ₩55,610 | +0.04% | 5.2만 |
|---|
| 2026.09.18 | ₩55,495 | ₩55,495 | ₩55,375 | ₩55,375 | -0.22% | 8.2만 |
|---|
| 2026.09.17 | ₩55,629 | ₩55,682 | ₩55,576 | ₩55,674 | +0.08% | 17.3만 |
|---|
| 2026.09.16 | ₩55,482 | ₩55,622 | ₩55,302 | ₩55,316 | -0.30% | 10.9만 |
|---|
| 2026.09.15 | ₩55,362 | ₩55,415 | ₩55,308 | ₩55,355 | -0.01% | 26.5만 |
|---|
| 2026.09.14 | ₩55,442 | ₩55,642 | ₩55,322 | ₩55,435 | -0.01% | 14.6만 |
|---|
| 2026.09.11 | ₩55,696 | ₩55,716 | ₩55,462 | ₩55,469 | -0.41% | 8.5만 |
|---|
| 2026.09.10 | ₩55,709 | ₩55,749 | ₩55,522 | ₩55,557 | -0.27% | 10.1만 |
|---|
| 2026.09.09 | ₩56,190 | ₩56,230 | ₩55,970 | ₩56,028 | -0.29% | 18.9만 |
|---|
| 2026.09.08 | ₩56,310 | ₩56,310 | ₩56,150 | ₩56,210 | -0.18% | 5.2만 |
|---|
| 2026.09.04 | ₩56,284 | ₩56,362 | ₩56,250 | ₩56,266 | -0.03% | 2.7만 |
|---|
| 2026.09.03 | ₩56,417 | ₩56,424 | ₩56,290 | ₩56,290 | -0.22% | 6만 |
|---|
| 2026.09.02 | ₩56,217 | ₩56,230 | ₩56,123 | ₩56,199 | -0.03% | 13.9만 |
|---|
| 2026.09.01 | ₩56,217 | ₩56,344 | ₩56,150 | ₩56,167 | -0.09% | 9.2만 |
|---|
| 2026.08.31 | ₩56,377 | ₩56,377 | ₩56,284 | ₩56,310 | -0.12% | 6.4만 |
|---|
| 2026.08.28 | ₩56,658 | ₩56,738 | ₩56,437 | ₩56,452 | -0.36% | 4.3만 |
|---|
| 2026.08.27 | ₩56,724 | ₩56,778 | ₩56,631 | ₩56,680 | -0.08% | 4.5만 |
|---|
| 2026.08.26 | ₩56,978 | ₩56,978 | ₩56,878 | ₩56,926 | -0.09% | 13만 |
|---|
| 2026.08.25 | ₩56,938 | ₩57,072 | ₩56,905 | ₩57,065 | +0.22% | 10.2만 |
|---|
| 2026.08.24 | ₩56,684 | ₩56,791 | ₩56,683 | ₩56,718 | +0.06% | 4.9만 |
|---|
| 2026.08.21 | ₩56,631 | ₩56,658 | ₩56,537 | ₩56,564 | -0.12% | 2.6만 |
|---|
| 2026.08.20 | ₩56,698 | ₩56,791 | ₩56,651 | ₩56,716 | +0.03% | 4.2만 |
|---|
| 2026.08.19 | ₩56,965 | ₩56,985 | ₩56,791 | ₩56,968 | +0.00% | 5.8만 |
|---|
| 2026.08.18 | ₩56,511 | ₩56,658 | ₩56,511 | ₩56,647 | +0.24% | 88.5만 |
|---|
| 2026.08.17 | ₩56,658 | ₩56,704 | ₩56,577 | ₩56,584 | -0.13% | 3만 |
|---|
| 2026.08.14 | ₩56,885 | ₩56,885 | ₩56,704 | ₩56,731 | -0.27% | 2.4만 |
|---|
| 2026.08.13 | ₩56,938 | ₩57,070 | ₩56,911 | ₩56,915 | -0.04% | 1.6만 |
|---|
| 2026.08.12 | ₩56,818 | ₩56,825 | ₩56,684 | ₩56,691 | -0.22% | 4.8만 |
|---|
| 2026.08.11 | ₩56,724 | ₩56,771 | ₩56,644 | ₩56,658 | -0.12% | 7만 |
|---|
| 2026.08.10 | ₩56,724 | ₩56,736 | ₩56,591 | ₩56,604 | -0.21% | 9.2만 |
|---|
| 2026.08.07 | ₩56,938 | ₩56,938 | ₩56,778 | ₩56,845 | -0.16% | 3만 |
|---|
| 2026.08.06 | ₩56,845 | ₩56,885 | ₩56,691 | ₩56,719 | -0.22% | 2만 |
|---|
| 2026.08.05 | ₩56,911 | ₩56,952 | ₩56,861 | ₩56,933 | +0.04% | 1.1만 |
|---|
| 2026.08.04 | ₩56,845 | ₩56,925 | ₩56,825 | ₩56,907 | +0.11% | 4.7만 |
|---|
| 2026.08.03 | ₩56,591 | ₩56,664 | ₩56,577 | ₩56,616 | +0.04% | 5.7만 |
|---|
| 2026.07.31 | ₩56,524 | ₩56,524 | ₩56,350 | ₩56,464 | -0.11% | 3만 |
|---|
| 2026.07.30 | ₩56,684 | ₩56,738 | ₩56,631 | ₩56,686 | +0.00% | 6.6만 |
|---|
| 2026.07.29 | ₩56,858 | ₩56,879 | ₩56,638 | ₩56,646 | -0.37% | 3.6만 |
|---|
| 2026.07.28 | ₩56,831 | ₩57,018 | ₩56,819 | ₩56,945 | +0.20% | 7만 |
|---|
| 2026.07.27 | ₩56,911 | ₩57,012 | ₩56,885 | ₩56,957 | +0.08% | 7만 |
|---|
| 2026.07.24 | ₩56,765 | ₩56,911 | ₩56,758 | ₩56,798 | +0.06% | 3.9만 |
|---|
| 2026.07.23 | ₩56,631 | ₩56,771 | ₩56,631 | ₩56,684 | +0.09% | 9.9만 |
|---|
| 2026.07.22 | ₩56,952 | ₩56,952 | ₩56,831 | ₩56,839 | -0.20% | 3.1만 |
|---|
| 2026.07.21 | ₩57,045 | ₩57,045 | ₩56,940 | ₩56,984 | -0.11% | 3.5만 |
|---|
| 2026.07.20 | ₩57,259 | ₩57,259 | ₩57,085 | ₩57,132 | -0.22% | 12만 |
|---|
| 2026.07.17 | ₩57,406 | ₩57,493 | ₩57,316 | ₩57,332 | -0.13% | 2.7만 |
|---|
| 2026.07.16 | ₩57,165 | ₩57,248 | ₩57,139 | ₩57,248 | +0.14% | 3.4만 |
|---|
| 2026.07.15 | ₩57,205 | ₩57,352 | ₩57,205 | ₩57,299 | +0.16% | 4.6만 |
|---|
| 2026.07.14 | ₩57,205 | ₩57,272 | ₩57,112 | ₩57,159 | -0.08% | 3.8만 |
|---|
| 2026.07.13 | ₩57,112 | ₩57,152 | ₩56,992 | ₩57,009 | -0.18% | 3.1만 |
|---|
| 2026.07.10 | ₩57,286 | ₩57,306 | ₩57,199 | ₩57,245 | -0.07% | 2.8만 |
|---|
| 2026.07.09 | ₩57,219 | ₩57,352 | ₩57,205 | ₩57,265 | +0.08% | 2.8만 |
|---|
| 2026.07.08 | ₩57,152 | ₩57,212 | ₩57,045 | ₩57,164 | +0.02% | 18만 |
|---|
| 2026.07.07 | ₩57,473 | ₩57,479 | ₩57,286 | ₩57,292 | -0.31% | 4.5만 |
|---|
| 2026.07.06 | ₩57,579 | ₩57,606 | ₩57,499 | ₩57,599 | +0.03% | 8만 |
|---|
| 2026.07.02 | ₩57,539 | ₩57,673 | ₩57,533 | ₩57,599 | +0.10% | 3.4만 |
|---|
| 2026.07.01 | ₩57,539 | ₩57,633 | ₩57,526 | ₩57,546 | +0.01% | 2.5만 |
|---|
| 2026.06.30 | ₩57,927 | ₩57,927 | ₩57,700 | ₩57,712 | -0.37% | 2.7만 |
|---|
| 2026.06.29 | ₩57,967 | ₩58,040 | ₩57,954 | ₩58,040 | +0.13% | 7.8만 |
|---|
| 2026.06.26 | ₩58,074 | ₩58,227 | ₩58,074 | ₩58,214 | +0.24% | 1.7만 |
|---|
| 2026.06.25 | ₩58,127 | ₩58,233 | ₩58,047 | ₩58,074 | -0.09% | 5.2만 |
|---|
| 2026.06.24 | ₩57,913 | ₩58,060 | ₩57,913 | ₩58,040 | +0.22% | 4.2만 |
|---|
| 2026.06.23 | ₩57,633 | ₩57,713 | ₩57,606 | ₩57,626 | -0.01% | 3.2만 |
|---|
| 2026.06.22 | ₩57,620 | ₩57,626 | ₩57,526 | ₩57,557 | -0.11% | 3.8만 |
|---|
| 2026.06.18 | ₩57,847 | ₩57,927 | ₩57,773 | ₩57,787 | -0.10% | 2.4만 |
|---|
| 2026.06.17 | ₩57,847 | ₩57,893 | ₩57,553 | ₩57,573 | -0.47% | 1.4만 |
|---|
| 2026.06.16 | ₩57,726 | ₩57,900 | ₩57,720 | ₩57,867 | +0.24% | 3.1만 |
|---|
| 2026.06.15 | ₩57,740 | ₩57,807 | ₩57,666 | ₩57,681 | -0.10% | 2.8만 |
|---|
| 2026.06.12 | ₩57,593 | ₩57,646 | ₩57,505 | ₩57,613 | +0.03% | 5.3만 |
|---|
| 2026.06.11 | ₩57,379 | ₩57,740 | ₩57,366 | ₩57,733 | +0.62% | 2.9만 |
|---|
| 2026.06.10 | ₩57,366 | ₩57,419 | ₩57,245 | ₩57,296 | -0.12% | 2.6만 |
|---|
| 2026.06.09 | ₩57,286 | ₩57,392 | ₩57,252 | ₩57,372 | +0.15% | 6.9만 |
|---|
| 2026.06.08 | ₩57,379 | ₩57,406 | ₩57,196 | ₩57,196 | -0.32% | 2.8만 |
|---|
| 2026.06.05 | ₩57,299 | ₩57,366 | ₩57,259 | ₩57,263 | -0.06% | 2.3만 |
|---|
| 2026.06.04 | ₩57,633 | ₩57,680 | ₩57,566 | ₩57,573 | -0.10% | 3.2만 |
|---|
| 2026.06.03 | ₩57,486 | ₩57,553 | ₩57,432 | ₩57,493 | +0.01% | 3.1만 |
|---|
| 2026.06.02 | ₩57,693 | ₩57,693 | ₩57,606 | ₩57,642 | -0.09% | 2.7만 |
|---|
| 2026.06.01 | ₩57,446 | ₩57,633 | ₩57,366 | ₩57,610 | +0.29% | 4.1만 |
|---|
| 2026.05.29 | ₩57,686 | ₩57,753 | ₩57,620 | ₩57,648 | -0.07% | 3.4만 |
|---|
| 2026.05.28 | ₩57,473 | ₩57,660 | ₩57,459 | ₩57,621 | +0.26% | 5.2만 |
|---|
| 2026.05.27 | ₩57,686 | ₩57,740 | ₩57,646 | ₩57,653 | -0.06% | 5.9만 |
|---|
| 2026.05.26 | ₩57,673 | ₩57,673 | ₩57,526 | ₩57,601 | -0.13% | 2.4만 |
|---|
| 2026.05.22 | ₩57,392 | ₩57,406 | ₩57,185 | ₩57,350 | -0.07% | 4.1만 |
|---|
| 2026.05.21 | ₩57,018 | ₩57,286 | ₩56,965 | ₩57,276 | +0.45% | 3만 |
|---|
| 2026.05.20 | ₩56,831 | ₩57,245 | ₩56,825 | ₩57,207 | +0.66% | 5.9만 |
|---|
| 2026.05.19 | ₩56,818 | ₩56,871 | ₩56,692 | ₩56,785 | -0.06% | 4.5만 |
|---|
| 2026.05.18 | ₩57,152 | ₩57,152 | ₩56,978 | ₩57,073 | -0.14% | 2.8만 |
|---|
| 2026.05.15 | ₩57,219 | ₩57,232 | ₩57,072 | ₩57,080 | -0.24% | 4.4만 |
|---|
| 2026.05.14 | ₩57,766 | ₩57,787 | ₩57,593 | ₩57,599 | -0.29% | 2.8만 |
|---|
| 2026.05.13 | ₩57,606 | ₩57,660 | ₩57,513 | ₩57,622 | +0.03% | 2.9만 |
|---|
| 2026.05.12 | ₩57,726 | ₩57,726 | ₩57,620 | ₩57,646 | -0.14% | 2만 |
|---|
| 2026.05.11 | ₩57,994 | ₩57,994 | ₩57,853 | ₩57,873 | -0.21% | 2.3만 |
|---|
| 2026.05.08 | ₩58,087 | ₩58,154 | ₩58,047 | ₩58,067 | -0.03% | 1.9만 |
|---|
| 2026.05.07 | ₩58,207 | ₩58,207 | ₩57,896 | ₩57,913 | -0.50% | 2만 |
|---|
| 2026.05.06 | ₩58,034 | ₩58,112 | ₩58,020 | ₩58,100 | +0.12% | 1.4만 |
|---|
| 2026.05.05 | ₩57,753 | ₩57,840 | ₩57,746 | ₩57,787 | +0.06% | 6.1만 |
|---|
| 2026.05.04 | ₩57,807 | ₩57,807 | ₩57,579 | ₩57,680 | -0.22% | 11.8만 |
|---|
| 2026.05.01 | ₩57,900 | ₩58,107 | ₩57,840 | ₩57,925 | +0.04% | 2.3만 |
|---|
| 2026.04.30 | ₩57,913 | ₩57,940 | ₩57,815 | ₩57,815 | -0.17% | 3.1만 |
|---|
| 2026.04.29 | ₩57,900 | ₩57,900 | ₩57,713 | ₩57,766 | -0.23% | 7만 |
|---|
| 2026.04.28 | ₩58,034 | ₩58,054 | ₩57,967 | ₩58,054 | +0.03% | 2.8만 |
|---|
| 2026.04.27 | ₩58,341 | ₩58,414 | ₩58,261 | ₩58,308 | -0.06% | 4.9만 |
|---|
| 2026.04.24 | ₩58,274 | ₩58,461 | ₩58,221 | ₩58,430 | +0.27% | 5.2만 |
|---|
| 2026.04.23 | ₩58,461 | ₩58,501 | ₩58,221 | ₩58,314 | -0.25% | 2만 |
|---|
| 2026.04.22 | ₩58,541 | ₩58,555 | ₩58,421 | ₩58,441 | -0.17% | 2.3만 |
|---|
| 2026.04.21 | ₩58,541 | ₩58,555 | ₩58,328 | ₩58,376 | -0.28% | 2.7만 |
|---|
| 2026.04.20 | ₩58,662 | ₩58,662 | ₩58,555 | ₩58,638 | -0.04% | 5.2만 |
|---|
| 2026.04.17 | ₩58,662 | ₩58,755 | ₩58,628 | ₩58,682 | +0.03% | 8만 |
|---|
| 2026.04.16 | ₩58,515 | ₩58,535 | ₩58,328 | ₩58,360 | -0.26% | 6.6만 |
|---|
| 2026.04.15 | ₩58,541 | ₩58,541 | ₩58,421 | ₩58,464 | -0.13% | 3.4만 |
|---|
| 2026.04.14 | ₩58,368 | ₩58,601 | ₩58,368 | ₩58,601 | +0.40% | 1.7만 |
|---|
| 2026.04.13 | ₩58,274 | ₩58,402 | ₩58,221 | ₩58,402 | +0.22% | 7.3만 |
|---|
| 2026.04.10 | ₩58,360 | ₩58,394 | ₩58,274 | ₩58,294 | -0.11% | 1.1만 |
|---|
| 2026.04.09 | ₩58,354 | ₩58,537 | ₩58,274 | ₩58,421 | +0.11% | 4.5만 |
|---|
| 2026.04.08 | ₩58,595 | ₩58,595 | ₩58,394 | ₩58,441 | -0.26% | 5.7만 |
|---|
| 2026.04.07 | ₩58,181 | ₩58,314 | ₩57,974 | ₩58,301 | +0.21% | 4.5만 |
|---|
| 2026.04.06 | ₩58,114 | ₩58,261 | ₩58,087 | ₩58,174 | +0.10% | 3.4만 |
|---|
| 2026.04.02 | ₩58,127 | ₩58,368 | ₩58,127 | ₩58,300 | +0.30% | 2.8만 |
|---|
| 2026.04.01 | ₩58,181 | ₩58,301 | ₩58,147 | ₩58,167 | -0.02% | 3.1만 |
|---|
| 2026.03.31 | ₩58,247 | ₩58,341 | ₩58,147 | ₩58,249 | +0.00% | 5.7만 |
|---|
| 2026.03.30 | ₩58,047 | ₩58,167 | ₩58,007 | ₩58,094 | +0.08% | 5.7만 |
|---|
| 2026.03.27 | ₩57,700 | ₩57,954 | ₩57,686 | ₩57,849 | +0.26% | 5.6만 |
|---|
| 2026.03.26 | ₩58,127 | ₩58,194 | ₩57,876 | ₩57,880 | -0.43% | 3.3만 |
|---|
| 2026.03.25 | ₩58,301 | ₩58,368 | ₩58,221 | ₩58,334 | +0.06% | 3.5만 |
|---|
| 2026.03.24 | ₩57,954 | ₩58,167 | ₩57,873 | ₩58,027 | +0.13% | 18만 |
|---|
| 2026.03.23 | ₩58,127 | ₩58,381 | ₩58,060 | ₩58,246 | +0.20% | 8.8만 |
|---|
| 2026.03.20 | ₩58,328 | ₩58,328 | ₩57,994 | ₩58,012 | -0.54% | 15만 |
|---|
| 2026.03.19 | ₩58,434 | ₩58,688 | ₩58,434 | ₩58,624 | +0.32% | 13.4만 |
|---|
| 2026.03.18 | ₩58,782 | ₩58,809 | ₩58,565 | ₩58,565 | -0.37% | 2.2만 |
|---|
| 2026.03.17 | ₩58,822 | ₩58,915 | ₩58,822 | ₩58,862 | +0.07% | 2.3만 |
|---|
| 2026.03.16 | ₩58,728 | ₩58,775 | ₩58,648 | ₩58,748 | +0.03% | 5.1만 |
|---|
| 2026.03.13 | ₩58,621 | ₩58,675 | ₩58,434 | ₩58,468 | -0.26% | 7.3만 |
|---|
| 2026.03.12 | ₩58,635 | ₩58,715 | ₩58,481 | ₩58,548 | -0.15% | 4.3만 |
|---|
| 2026.03.11 | ₩58,915 | ₩58,915 | ₩58,744 | ₩58,748 | -0.28% | 4.4만 |
|---|
| 2026.03.10 | ₩59,209 | ₩59,263 | ₩59,036 | ₩59,042 | -0.28% | 1.7만 |
|---|
| 2026.03.09 | ₩58,996 | ₩59,316 | ₩58,976 | ₩59,283 | +0.49% | 4.8만 |
|---|
| 2026.03.06 | ₩58,942 | ₩59,249 | ₩58,889 | ₩59,068 | +0.21% | 10.5만 |
|---|
| 2026.03.05 | ₩59,049 | ₩59,143 | ₩59,022 | ₩59,121 | +0.12% | 6.1만 |
|---|
| 2026.03.04 | ₩59,410 | ₩59,410 | ₩59,289 | ₩59,300 | -0.18% | 7.8만 |
|---|
| 2026.03.03 | ₩59,196 | ₩59,476 | ₩59,196 | ₩59,431 | +0.40% | 3.7만 |
|---|
| 2026.03.02 | ₩59,704 | ₩59,704 | ₩59,403 | ₩59,497 | -0.35% | 11만 |
|---|
| 2026.02.27 | ₩59,824 | ₩59,937 | ₩59,804 | ₩59,897 | +0.12% | 10.7만 |
|---|
| 2026.02.26 | ₩59,557 | ₩59,645 | ₩59,550 | ₩59,643 | +0.15% | 6.4만 |
|---|
| 2026.02.25 | ₩59,610 | ₩59,717 | ₩59,610 | ₩59,643 | +0.06% | 6.3만 |
|---|
| 2026.02.24 | ₩59,717 | ₩59,757 | ₩59,664 | ₩59,697 | -0.03% | 5.9만 |
|---|
| 2026.02.23 | ₩59,557 | ₩59,770 | ₩59,557 | ₩59,710 | +0.26% | 3.1만 |
|---|
| 2026.02.20 | ₩59,517 | ₩59,517 | ₩59,370 | ₩59,470 | -0.08% | 2.9만 |
|---|
| 2026.02.19 | ₩59,383 | ₩59,523 | ₩59,383 | ₩59,483 | +0.17% | 2.8만 |
|---|
| 2026.02.18 | ₩59,463 | ₩59,490 | ₩59,410 | ₩59,416 | -0.08% | 2만 |
|---|
| 2026.02.17 | ₩59,610 | ₩59,649 | ₩59,550 | ₩59,563 | -0.08% | 2.5만 |
|---|
| 2026.02.13 | ₩59,517 | ₩59,594 | ₩59,503 | ₩59,565 | +0.08% | 22.7만 |
|---|
| 2026.02.12 | ₩59,009 | ₩59,338 | ₩59,009 | ₩59,331 | +0.55% | 9.3만 |
|---|
| 2026.02.11 | ₩58,862 | ₩59,042 | ₩58,862 | ₩58,913 | +0.09% | 4.4만 |
|---|
| 2026.02.10 | ₩59,009 | ₩59,109 | ₩59,009 | ₩59,082 | +0.12% | 6만 |
|---|
| 2026.02.09 | ₩58,702 | ₩58,809 | ₩58,682 | ₩58,802 | +0.17% | 3.4만 |
|---|
| 2026.02.06 | ₩58,795 | ₩58,809 | ₩58,675 | ₩58,762 | -0.06% | 17.8만 |
|---|
| 2026.02.05 | ₩58,595 | ₩58,782 | ₩58,548 | ₩58,775 | +0.31% | 11.2만 |
|---|
| 2026.02.04 | ₩58,368 | ₩58,481 | ₩58,348 | ₩58,414 | +0.08% | 26.5만 |
|---|
| 2026.02.03 | ₩58,328 | ₩58,454 | ₩58,328 | ₩58,428 | +0.17% | 5.8만 |
|---|
| 2026.02.02 | ₩58,541 | ₩58,541 | ₩58,368 | ₩58,384 | -0.27% | 9.5만 |
|---|
| 2026.01.30 | ₩58,528 | ₩58,581 | ₩58,488 | ₩58,524 | -0.01% | 4.1만 |
|---|
| 2026.01.29 | ₩58,394 | ₩58,603 | ₩58,394 | ₩58,568 | +0.30% | 11.3만 |
|---|
| 2026.01.28 | ₩58,688 | ₩58,695 | ₩58,581 | ₩58,670 | -0.03% | 8.6만 |
|---|
| 2026.01.27 | ₩58,795 | ₩58,849 | ₩58,735 | ₩58,735 | -0.10% | 5.2만 |
|---|
| 2026.01.26 | ₩58,849 | ₩58,869 | ₩58,809 | ₩58,849 | 0.00% | 16.2만 |
|---|
| 2026.01.23 | ₩58,662 | ₩58,748 | ₩58,595 | ₩58,744 | +0.14% | 40.5만 |
|---|
| 2026.01.22 | ₩58,555 | ₩58,662 | ₩58,505 | ₩58,652 | +0.17% | 37.8만 |
|---|
| 2026.01.21 | ₩58,501 | ₩58,621 | ₩58,434 | ₩58,601 | +0.17% | 13.9만 |
|---|
| 2026.01.20 | ₩58,448 | ₩58,541 | ₩58,408 | ₩58,441 | -0.01% | 12.5만 |
|---|
| 2026.01.16 | ₩58,915 | ₩58,922 | ₩58,702 | ₩58,728 | -0.32% | 6만 |
|---|
| 2026.01.15 | ₩59,102 | ₩59,102 | ₩58,955 | ₩58,973 | -0.22% | 8.8만 |
|---|
| 2026.01.14 | ₩58,982 | ₩59,136 | ₩58,982 | ₩59,069 | +0.15% | 3.7만 |
|---|
| 2026.01.13 | ₩58,996 | ₩58,996 | ₩58,875 | ₩58,943 | -0.09% | 5만 |
|---|
| 2026.01.12 | ₩58,835 | ₩58,942 | ₩58,822 | ₩58,866 | +0.05% | 4.9만 |
|---|
| 2026.01.09 | ₩58,849 | ₩58,976 | ₩58,782 | ₩58,949 | +0.17% | 8.4만 |
|---|
| 2026.01.08 | ₩58,849 | ₩58,935 | ₩58,835 | ₩58,849 | 0.00% | 6.6만 |
|---|
| 2026.01.07 | ₩59,076 | ₩59,096 | ₩58,955 | ₩59,042 | -0.06% | 5만 |
|---|
| 2026.01.06 | ₩58,875 | ₩58,915 | ₩58,782 | ₩58,909 | +0.06% | 7.1만 |
|---|
| 2026.01.05 | ₩58,849 | ₩58,969 | ₩58,835 | ₩58,962 | +0.19% | 7.2만 |
|---|
| 2026.01.02 | ₩58,915 | ₩58,915 | ₩58,768 | ₩58,787 | -0.22% | 4.9만 |
|---|
| 2025.12.31 | ₩58,969 | ₩59,049 | ₩58,835 | ₩58,855 | -0.19% | 5.1만 |
|---|
| 2025.12.30 | ₩59,036 | ₩59,116 | ₩59,004 | ₩59,056 | +0.03% | 3만 |
|---|
| 2025.12.29 | ₩59,303 | ₩59,338 | ₩59,236 | ₩59,316 | +0.02% | 22.4만 |
|---|
| 2025.12.26 | ₩59,276 | ₩59,287 | ₩59,156 | ₩59,209 | -0.11% | 4.2만 |
|---|
| 2025.12.24 | ₩59,089 | ₩59,196 | ₩59,062 | ₩59,189 | +0.17% | 1.7만 |
|---|
| 2025.12.23 | ₩58,902 | ₩59,049 | ₩58,869 | ₩59,016 | +0.19% | 4.2만 |
|---|
| 2025.12.22 | ₩59,036 | ₩59,062 | ₩58,989 | ₩59,029 | -0.01% | 12.1만 |
|---|
| 2025.12.19 | ₩59,116 | ₩59,176 | ₩59,062 | ₩59,076 | -0.07% | 4.8만 |
|---|
| 2025.12.18 | ₩59,209 | ₩59,249 | ₩59,156 | ₩59,229 | +0.03% | 3.2만 |
|---|
| 2025.12.17 | ₩58,996 | ₩59,089 | ₩58,996 | ₩59,060 | +0.11% | 3.9만 |
|---|
| 2025.12.16 | ₩58,887 | ₩59,064 | ₩58,887 | ₩59,058 | +0.29% | 2.4만 |
|---|
| 2025.12.15 | ₩58,996 | ₩59,036 | ₩58,875 | ₩58,882 | -0.19% | 1.6만 |
|---|
| 2025.12.12 | ₩58,857 | ₩58,889 | ₩58,822 | ₩58,842 | -0.02% | 3.2만 |
|---|
| 2025.12.11 | ₩59,209 | ₩59,236 | ₩59,049 | ₩59,054 | -0.26% | 2.3만 |
|---|
| 2025.12.10 | ₩58,809 | ₩59,089 | ₩58,809 | ₩59,064 | +0.43% | 4.2만 |
|---|
| 2025.12.09 | ₩59,009 | ₩59,009 | ₩58,835 | ₩58,849 | -0.27% | 4만 |
|---|
| 2025.12.08 | ₩59,009 | ₩59,016 | ₩58,822 | ₩58,909 | -0.17% | 2.7만 |
|---|
| 2025.12.05 | ₩59,236 | ₩59,236 | ₩59,022 | ₩59,056 | -0.30% | 2.3만 |
|---|
| 2025.12.04 | ₩59,330 | ₩59,330 | ₩59,163 | ₩59,195 | -0.23% | 5.2만 |
|---|
| 2025.12.03 | ₩59,343 | ₩59,423 | ₩59,289 | ₩59,415 | +0.12% | 3.3만 |
|---|
| 2025.12.02 | ₩59,169 | ₩59,289 | ₩59,156 | ₩59,276 | +0.18% | 5.3만 |
|---|
| 2025.12.01 | ₩59,463 | ₩59,499 | ₩59,403 | ₩59,410 | -0.09% | 3.5만 |
|---|
| 2025.11.28 | ₩59,837 | ₩59,837 | ₩59,730 | ₩59,764 | -0.12% | 1.4만 |
|---|
| 2025.11.26 | ₩59,704 | ₩59,877 | ₩59,670 | ₩59,877 | +0.29% | 3.4만 |
|---|
| 2025.11.25 | ₩59,717 | ₩59,851 | ₩59,717 | ₩59,790 | +0.12% | 2.3만 |
|---|
| 2025.11.24 | ₩59,623 | ₩59,650 | ₩59,554 | ₩59,623 | 0.00% | 1.8만 |
|---|
| 2025.11.21 | ₩59,530 | ₩59,537 | ₩59,396 | ₩59,517 | -0.02% | 3.5만 |
|---|
| 2025.11.20 | ₩59,223 | ₩59,356 | ₩59,196 | ₩59,323 | +0.17% | 2.5만 |
|---|
| 2025.11.19 | ₩59,249 | ₩59,303 | ₩59,143 | ₩59,176 | -0.12% | 3.4만 |
|---|
| 2025.11.18 | ₩59,289 | ₩59,351 | ₩59,116 | ₩59,209 | -0.14% | 3만 |
|---|
| 2025.11.17 | ₩59,089 | ₩59,169 | ₩59,089 | ₩59,143 | +0.09% | 1.6만 |
|---|
| 2025.11.14 | ₩59,330 | ₩59,370 | ₩59,049 | ₩59,069 | -0.44% | 2.1만 |
|---|
| 2025.11.13 | ₩59,196 | ₩59,343 | ₩59,183 | ₩59,196 | 0.00% | 3.9만 |
|---|
| 2025.11.12 | ₩59,316 | ₩59,517 | ₩59,303 | ₩59,362 | +0.08% | 4.2만 |
|---|
| 2025.11.11 | ₩59,303 | ₩59,343 | ₩59,263 | ₩59,336 | +0.06% | 1.4만 |
|---|
| 2025.11.10 | ₩59,156 | ₩59,183 | ₩59,108 | ₩59,116 | -0.07% | 3.3만 |
|---|
| 2025.11.07 | ₩59,129 | ₩59,330 | ₩59,129 | ₩59,216 | +0.15% | 3.2만 |
|---|
| 2025.11.06 | ₩59,129 | ₩59,249 | ₩59,116 | ₩59,211 | +0.14% | 2.7만 |
|---|
| 2025.11.05 | ₩59,076 | ₩59,076 | ₩58,875 | ₩58,893 | -0.31% | 3.4만 |
|---|
| 2025.11.04 | ₩59,169 | ₩59,243 | ₩59,168 | ₩59,209 | +0.07% | 3만 |
|---|
| 2025.11.03 | ₩59,062 | ₩59,156 | ₩59,036 | ₩59,122 | +0.10% | 5.3만 |
|---|
| 2025.10.31 | ₩59,356 | ₩59,423 | ₩59,316 | ₩59,346 | -0.02% | 3.1만 |
|---|
| 2025.10.30 | ₩59,236 | ₩59,410 | ₩59,236 | ₩59,343 | +0.18% | 8.6만 |
|---|
| 2025.10.29 | ₩59,824 | ₩59,824 | ₩59,383 | ₩59,439 | -0.64% | 3만 |
|---|
| 2025.10.28 | ₩59,757 | ₩59,904 | ₩59,757 | ₩59,857 | +0.17% | 2.7만 |
|---|
| 2025.10.27 | ₩59,677 | ₩59,794 | ₩59,623 | ₩59,790 | +0.19% | 3.4만 |
|---|
| 2025.10.24 | ₩59,797 | ₩59,797 | ₩59,690 | ₩59,772 | -0.04% | 4만 |
|---|
| 2025.10.23 | ₩59,797 | ₩59,837 | ₩59,704 | ₩59,720 | -0.13% | 9.2만 |
|---|
| 2025.10.22 | ₩59,904 | ₩59,964 | ₩59,832 | ₩59,925 | +0.04% | 4.2만 |
|---|
| 2025.10.21 | ₩59,917 | ₩59,969 | ₩59,891 | ₩59,917 | 0.00% | 6만 |
|---|
| 2025.10.20 | ₩59,744 | ₩59,790 | ₩59,704 | ₩59,790 | +0.08% | 8.8만 |
|---|
| 2025.10.17 | ₩59,757 | ₩59,757 | ₩59,610 | ₩59,697 | -0.10% | 14.1만 |
|---|
| 2025.10.16 | ₩59,450 | ₩59,824 | ₩59,450 | ₩59,798 | +0.59% | 17.4만 |
|---|
| 2025.10.15 | ₩59,583 | ₩59,658 | ₩59,450 | ₩59,510 | -0.12% | 4.1만 |
|---|
| 2025.10.14 | ₩59,490 | ₩59,597 | ₩59,436 | ₩59,557 | +0.11% | 3.9만 |
|---|
| 2025.10.13 | ₩59,410 | ₩59,423 | ₩59,276 | ₩59,423 | +0.02% | 4.2만 |
|---|
| 2025.10.10 | ₩59,196 | ₩59,430 | ₩59,156 | ₩59,423 | +0.38% | 9.2만 |
|---|