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 | ₩54,278 | ₩54,372 | ₩54,192 | ₩54,345 | +0.12% | 9.1만 |
| 2026.10.08 | ₩54,105 | ₩54,385 | ₩54,038 | ₩54,365 | +0.48% | 19.4만 |
| 2026.10.07 | ₩53,824 | ₩54,185 | ₩53,784 | ₩54,107 | +0.53% | 14.9만 |
| 2026.10.06 | ₩54,091 | ₩54,238 | ₩54,045 | ₩54,130 | +0.07% | 21.7만 |
| 2026.10.05 | ₩54,051 | ₩54,085 | ₩53,838 | ₩53,979 | -0.13% | 98.1만 |
| 2026.10.02 | ₩54,412 | ₩54,519 | ₩54,045 | ₩54,119 | -0.54% | 18.4만 |
| 2026.10.01 | ₩53,944 | ₩54,399 | ₩53,858 | ₩54,292 | +0.64% | 30만 |
| 2026.09.30 | ₩54,292 | ₩54,292 | ₩53,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,078 |
| -0.39% |
| 18.9만 |
| 2026.09.29 | ₩54,265 | ₩54,265 | ₩54,038 | ₩54,212 | -0.10% | 18.4만 |
|---|
| 2026.09.28 | ₩54,278 | ₩54,372 | ₩54,105 | ₩54,281 | +0.00% | 10.8만 |
|---|
| 2026.09.25 | ₩54,666 | ₩54,799 | ₩54,492 | ₩54,789 | +0.22% | 28.5만 |
|---|
| 2026.09.24 | ₩55,027 | ₩55,053 | ₩54,619 | ₩54,619 | -0.74% | 7.6만 |
|---|
| 2026.09.23 | ₩55,507 | ₩55,507 | ₩54,853 | ₩54,986 | -0.94% | 12.1만 |
|---|
| 2026.09.22 | ₩55,641 | ₩55,681 | ₩55,514 | ₩55,617 | -0.04% | 5.9만 |
|---|
| 2026.09.21 | ₩55,588 | ₩55,628 | ₩55,528 | ₩55,609 | +0.04% | 5.2만 |
|---|
| 2026.09.18 | ₩55,494 | ₩55,494 | ₩55,374 | ₩55,374 | -0.22% | 8.2만 |
|---|
| 2026.09.17 | ₩55,628 | ₩55,681 | ₩55,574 | ₩55,673 | +0.08% | 17.3만 |
|---|
| 2026.09.16 | ₩55,481 | ₩55,621 | ₩55,300 | ₩55,315 | -0.30% | 10.9만 |
|---|
| 2026.09.15 | ₩55,361 | ₩55,414 | ₩55,307 | ₩55,354 | -0.01% | 26.5만 |
|---|
| 2026.09.14 | ₩55,441 | ₩55,641 | ₩55,320 | ₩55,434 | -0.01% | 14.6만 |
|---|
| 2026.09.11 | ₩55,695 | ₩55,715 | ₩55,461 | ₩55,467 | -0.41% | 8.5만 |
|---|
| 2026.09.10 | ₩55,708 | ₩55,748 | ₩55,521 | ₩55,556 | -0.27% | 10.1만 |
|---|
| 2026.09.09 | ₩56,189 | ₩56,229 | ₩55,968 | ₩56,027 | -0.29% | 18.9만 |
|---|
| 2026.09.08 | ₩56,309 | ₩56,309 | ₩56,149 | ₩56,209 | -0.18% | 5.2만 |
|---|
| 2026.09.04 | ₩56,282 | ₩56,361 | ₩56,249 | ₩56,265 | -0.03% | 2.7만 |
|---|
| 2026.09.03 | ₩56,416 | ₩56,423 | ₩56,289 | ₩56,289 | -0.22% | 6만 |
|---|
| 2026.09.02 | ₩56,216 | ₩56,229 | ₩56,122 | ₩56,198 | -0.03% | 13.9만 |
|---|
| 2026.09.01 | ₩56,216 | ₩56,342 | ₩56,149 | ₩56,166 | -0.09% | 9.2만 |
|---|
| 2026.08.31 | ₩56,376 | ₩56,376 | ₩56,282 | ₩56,309 | -0.12% | 6.4만 |
|---|
| 2026.08.28 | ₩56,656 | ₩56,737 | ₩56,436 | ₩56,451 | -0.36% | 4.3만 |
|---|
| 2026.08.27 | ₩56,723 | ₩56,777 | ₩56,630 | ₩56,679 | -0.08% | 4.5만 |
|---|
| 2026.08.26 | ₩56,977 | ₩56,977 | ₩56,877 | ₩56,925 | -0.09% | 13만 |
|---|
| 2026.08.25 | ₩56,937 | ₩57,071 | ₩56,904 | ₩57,064 | +0.22% | 10.2만 |
|---|
| 2026.08.24 | ₩56,683 | ₩56,790 | ₩56,682 | ₩56,716 | +0.06% | 4.9만 |
|---|
| 2026.08.21 | ₩56,630 | ₩56,656 | ₩56,536 | ₩56,563 | -0.12% | 2.6만 |
|---|
| 2026.08.20 | ₩56,696 | ₩56,790 | ₩56,650 | ₩56,715 | +0.03% | 4.2만 |
|---|
| 2026.08.19 | ₩56,964 | ₩56,984 | ₩56,790 | ₩56,966 | +0.00% | 5.8만 |
|---|
| 2026.08.18 | ₩56,509 | ₩56,656 | ₩56,509 | ₩56,646 | +0.24% | 88.5만 |
|---|
| 2026.08.17 | ₩56,656 | ₩56,703 | ₩56,576 | ₩56,583 | -0.13% | 3만 |
|---|
| 2026.08.14 | ₩56,883 | ₩56,883 | ₩56,703 | ₩56,730 | -0.27% | 2.4만 |
|---|
| 2026.08.13 | ₩56,937 | ₩57,069 | ₩56,910 | ₩56,914 | -0.04% | 1.6만 |
|---|
| 2026.08.12 | ₩56,817 | ₩56,823 | ₩56,683 | ₩56,690 | -0.22% | 4.8만 |
|---|
| 2026.08.11 | ₩56,723 | ₩56,770 | ₩56,643 | ₩56,656 | -0.12% | 7만 |
|---|
| 2026.08.10 | ₩56,723 | ₩56,735 | ₩56,590 | ₩56,603 | -0.21% | 9.2만 |
|---|
| 2026.08.07 | ₩56,937 | ₩56,937 | ₩56,777 | ₩56,843 | -0.16% | 3만 |
|---|
| 2026.08.06 | ₩56,843 | ₩56,883 | ₩56,690 | ₩56,718 | -0.22% | 2만 |
|---|
| 2026.08.05 | ₩56,910 | ₩56,950 | ₩56,859 | ₩56,932 | +0.04% | 1.1만 |
|---|
| 2026.08.04 | ₩56,843 | ₩56,924 | ₩56,823 | ₩56,906 | +0.11% | 4.7만 |
|---|
| 2026.08.03 | ₩56,590 | ₩56,663 | ₩56,576 | ₩56,615 | +0.04% | 5.7만 |
|---|
| 2026.07.31 | ₩56,523 | ₩56,523 | ₩56,349 | ₩56,463 | -0.11% | 3만 |
|---|
| 2026.07.30 | ₩56,683 | ₩56,737 | ₩56,630 | ₩56,684 | +0.00% | 6.6만 |
|---|
| 2026.07.29 | ₩56,857 | ₩56,878 | ₩56,636 | ₩56,644 | -0.37% | 3.6만 |
|---|
| 2026.07.28 | ₩56,830 | ₩57,017 | ₩56,818 | ₩56,944 | +0.20% | 7만 |
|---|
| 2026.07.27 | ₩56,910 | ₩57,010 | ₩56,883 | ₩56,956 | +0.08% | 7만 |
|---|
| 2026.07.24 | ₩56,763 | ₩56,910 | ₩56,757 | ₩56,797 | +0.06% | 3.9만 |
|---|
| 2026.07.23 | ₩56,630 | ₩56,770 | ₩56,630 | ₩56,683 | +0.09% | 9.9만 |
|---|
| 2026.07.22 | ₩56,950 | ₩56,950 | ₩56,830 | ₩56,838 | -0.20% | 3.1만 |
|---|
| 2026.07.21 | ₩57,044 | ₩57,044 | ₩56,938 | ₩56,982 | -0.11% | 3.5만 |
|---|
| 2026.07.20 | ₩57,258 | ₩57,258 | ₩57,084 | ₩57,131 | -0.22% | 12만 |
|---|
| 2026.07.17 | ₩57,404 | ₩57,491 | ₩57,315 | ₩57,331 | -0.13% | 2.7만 |
|---|
| 2026.07.16 | ₩57,164 | ₩57,247 | ₩57,137 | ₩57,247 | +0.14% | 3.4만 |
|---|
| 2026.07.15 | ₩57,204 | ₩57,351 | ₩57,204 | ₩57,298 | +0.16% | 4.6만 |
|---|
| 2026.07.14 | ₩57,204 | ₩57,271 | ₩57,111 | ₩57,157 | -0.08% | 3.8만 |
|---|
| 2026.07.13 | ₩57,111 | ₩57,151 | ₩56,990 | ₩57,008 | -0.18% | 3.1만 |
|---|
| 2026.07.10 | ₩57,284 | ₩57,304 | ₩57,197 | ₩57,244 | -0.07% | 2.8만 |
|---|
| 2026.07.09 | ₩57,217 | ₩57,351 | ₩57,204 | ₩57,264 | +0.08% | 2.8만 |
|---|
| 2026.07.08 | ₩57,151 | ₩57,211 | ₩57,044 | ₩57,163 | +0.02% | 18만 |
|---|
| 2026.07.07 | ₩57,471 | ₩57,478 | ₩57,284 | ₩57,291 | -0.31% | 4.5만 |
|---|
| 2026.07.06 | ₩57,578 | ₩57,605 | ₩57,498 | ₩57,598 | +0.03% | 8만 |
|---|
| 2026.07.02 | ₩57,538 | ₩57,672 | ₩57,531 | ₩57,598 | +0.10% | 3.4만 |
|---|
| 2026.07.01 | ₩57,538 | ₩57,632 | ₩57,525 | ₩57,545 | +0.01% | 2.5만 |
|---|
| 2026.06.30 | ₩57,925 | ₩57,925 | ₩57,698 | ₩57,710 | -0.37% | 2.7만 |
|---|
| 2026.06.29 | ₩57,966 | ₩58,039 | ₩57,952 | ₩58,039 | +0.13% | 7.8만 |
|---|
| 2026.06.26 | ₩58,072 | ₩58,226 | ₩58,072 | ₩58,213 | +0.24% | 1.7만 |
|---|
| 2026.06.25 | ₩58,126 | ₩58,231 | ₩58,046 | ₩58,072 | -0.09% | 5.2만 |
|---|
| 2026.06.24 | ₩57,912 | ₩58,059 | ₩57,912 | ₩58,039 | +0.22% | 4.2만 |
|---|
| 2026.06.23 | ₩57,632 | ₩57,712 | ₩57,605 | ₩57,625 | -0.01% | 3.2만 |
|---|
| 2026.06.22 | ₩57,618 | ₩57,625 | ₩57,525 | ₩57,555 | -0.11% | 3.8만 |
|---|
| 2026.06.18 | ₩57,845 | ₩57,925 | ₩57,772 | ₩57,785 | -0.10% | 2.4만 |
|---|
| 2026.06.17 | ₩57,845 | ₩57,892 | ₩57,551 | ₩57,571 | -0.47% | 1.4만 |
|---|
| 2026.06.16 | ₩57,725 | ₩57,899 | ₩57,718 | ₩57,865 | +0.24% | 3.1만 |
|---|
| 2026.06.15 | ₩57,738 | ₩57,805 | ₩57,665 | ₩57,680 | -0.10% | 2.8만 |
|---|
| 2026.06.12 | ₩57,592 | ₩57,645 | ₩57,503 | ₩57,612 | +0.03% | 5.3만 |
|---|
| 2026.06.11 | ₩57,378 | ₩57,738 | ₩57,364 | ₩57,732 | +0.62% | 2.9만 |
|---|
| 2026.06.10 | ₩57,364 | ₩57,418 | ₩57,244 | ₩57,295 | -0.12% | 2.6만 |
|---|
| 2026.06.09 | ₩57,284 | ₩57,391 | ₩57,251 | ₩57,371 | +0.15% | 6.9만 |
|---|
| 2026.06.08 | ₩57,378 | ₩57,404 | ₩57,195 | ₩57,195 | -0.32% | 2.8만 |
|---|
| 2026.06.05 | ₩57,298 | ₩57,364 | ₩57,258 | ₩57,262 | -0.06% | 2.3만 |
|---|
| 2026.06.04 | ₩57,632 | ₩57,678 | ₩57,565 | ₩57,571 | -0.10% | 3.2만 |
|---|
| 2026.06.03 | ₩57,485 | ₩57,551 | ₩57,431 | ₩57,491 | +0.01% | 3.1만 |
|---|
| 2026.06.02 | ₩57,692 | ₩57,692 | ₩57,605 | ₩57,641 | -0.09% | 2.7만 |
|---|
| 2026.06.01 | ₩57,445 | ₩57,632 | ₩57,364 | ₩57,609 | +0.29% | 4.1만 |
|---|
| 2026.05.29 | ₩57,685 | ₩57,752 | ₩57,618 | ₩57,646 | -0.07% | 3.4만 |
|---|
| 2026.05.28 | ₩57,471 | ₩57,658 | ₩57,458 | ₩57,620 | +0.26% | 5.2만 |
|---|
| 2026.05.27 | ₩57,685 | ₩57,738 | ₩57,645 | ₩57,652 | -0.06% | 5.9만 |
|---|
| 2026.05.26 | ₩57,672 | ₩57,672 | ₩57,525 | ₩57,600 | -0.13% | 2.4만 |
|---|
| 2026.05.22 | ₩57,391 | ₩57,404 | ₩57,184 | ₩57,348 | -0.07% | 4.1만 |
|---|
| 2026.05.21 | ₩57,017 | ₩57,284 | ₩56,964 | ₩57,275 | +0.45% | 3만 |
|---|
| 2026.05.20 | ₩56,830 | ₩57,244 | ₩56,823 | ₩57,205 | +0.66% | 5.9만 |
|---|
| 2026.05.19 | ₩56,817 | ₩56,870 | ₩56,691 | ₩56,783 | -0.06% | 4.5만 |
|---|
| 2026.05.18 | ₩57,151 | ₩57,151 | ₩56,977 | ₩57,072 | -0.14% | 2.8만 |
|---|
| 2026.05.15 | ₩57,217 | ₩57,231 | ₩57,071 | ₩57,079 | -0.24% | 4.4만 |
|---|
| 2026.05.14 | ₩57,765 | ₩57,785 | ₩57,592 | ₩57,598 | -0.29% | 2.8만 |
|---|
| 2026.05.13 | ₩57,605 | ₩57,658 | ₩57,511 | ₩57,621 | +0.03% | 2.9만 |
|---|
| 2026.05.12 | ₩57,725 | ₩57,725 | ₩57,618 | ₩57,645 | -0.14% | 2만 |
|---|
| 2026.05.11 | ₩57,992 | ₩57,992 | ₩57,852 | ₩57,872 | -0.21% | 2.3만 |
|---|
| 2026.05.08 | ₩58,086 | ₩58,153 | ₩58,046 | ₩58,066 | -0.03% | 1.9만 |
|---|
| 2026.05.07 | ₩58,206 | ₩58,206 | ₩57,895 | ₩57,912 | -0.50% | 2만 |
|---|
| 2026.05.06 | ₩58,032 | ₩58,111 | ₩58,019 | ₩58,099 | +0.12% | 1.4만 |
|---|
| 2026.05.05 | ₩57,752 | ₩57,839 | ₩57,745 | ₩57,785 | +0.06% | 6.1만 |
|---|
| 2026.05.04 | ₩57,805 | ₩57,805 | ₩57,578 | ₩57,678 | -0.22% | 11.8만 |
|---|
| 2026.05.01 | ₩57,899 | ₩58,106 | ₩57,839 | ₩57,924 | +0.04% | 2.3만 |
|---|
| 2026.04.30 | ₩57,912 | ₩57,939 | ₩57,813 | ₩57,813 | -0.17% | 3.1만 |
|---|
| 2026.04.29 | ₩57,899 | ₩57,899 | ₩57,712 | ₩57,765 | -0.23% | 7만 |
|---|
| 2026.04.28 | ₩58,032 | ₩58,052 | ₩57,966 | ₩58,052 | +0.03% | 2.8만 |
|---|
| 2026.04.27 | ₩58,340 | ₩58,413 | ₩58,259 | ₩58,306 | -0.06% | 4.9만 |
|---|
| 2026.04.24 | ₩58,273 | ₩58,460 | ₩58,219 | ₩58,429 | +0.27% | 5.2만 |
|---|
| 2026.04.23 | ₩58,460 | ₩58,500 | ₩58,219 | ₩58,313 | -0.25% | 2만 |
|---|
| 2026.04.22 | ₩58,540 | ₩58,553 | ₩58,420 | ₩58,440 | -0.17% | 2.3만 |
|---|
| 2026.04.21 | ₩58,540 | ₩58,553 | ₩58,326 | ₩58,374 | -0.28% | 2.7만 |
|---|
| 2026.04.20 | ₩58,660 | ₩58,660 | ₩58,553 | ₩58,636 | -0.04% | 5.2만 |
|---|
| 2026.04.17 | ₩58,660 | ₩58,754 | ₩58,627 | ₩58,680 | +0.03% | 8만 |
|---|
| 2026.04.16 | ₩58,513 | ₩58,533 | ₩58,326 | ₩58,358 | -0.26% | 6.6만 |
|---|
| 2026.04.15 | ₩58,540 | ₩58,540 | ₩58,420 | ₩58,463 | -0.13% | 3.4만 |
|---|
| 2026.04.14 | ₩58,366 | ₩58,600 | ₩58,366 | ₩58,600 | +0.40% | 1.7만 |
|---|
| 2026.04.13 | ₩58,273 | ₩58,401 | ₩58,219 | ₩58,401 | +0.22% | 7.3만 |
|---|
| 2026.04.10 | ₩58,358 | ₩58,393 | ₩58,273 | ₩58,293 | -0.11% | 1.1만 |
|---|
| 2026.04.09 | ₩58,353 | ₩58,536 | ₩58,273 | ₩58,420 | +0.11% | 4.5만 |
|---|
| 2026.04.08 | ₩58,593 | ₩58,593 | ₩58,393 | ₩58,440 | -0.26% | 5.7만 |
|---|
| 2026.04.07 | ₩58,179 | ₩58,313 | ₩57,972 | ₩58,300 | +0.21% | 4.5만 |
|---|
| 2026.04.06 | ₩58,113 | ₩58,259 | ₩58,086 | ₩58,173 | +0.10% | 3.4만 |
|---|
| 2026.04.02 | ₩58,126 | ₩58,366 | ₩58,126 | ₩58,298 | +0.30% | 2.8만 |
|---|
| 2026.04.01 | ₩58,179 | ₩58,300 | ₩58,146 | ₩58,166 | -0.02% | 3.1만 |
|---|
| 2026.03.31 | ₩58,246 | ₩58,340 | ₩58,146 | ₩58,247 | +0.00% | 5.7만 |
|---|
| 2026.03.30 | ₩58,046 | ₩58,166 | ₩58,006 | ₩58,092 | +0.08% | 5.7만 |
|---|
| 2026.03.27 | ₩57,698 | ₩57,952 | ₩57,685 | ₩57,848 | +0.26% | 5.6만 |
|---|
| 2026.03.26 | ₩58,126 | ₩58,193 | ₩57,875 | ₩57,879 | -0.43% | 3.3만 |
|---|
| 2026.03.25 | ₩58,300 | ₩58,366 | ₩58,219 | ₩58,333 | +0.06% | 3.5만 |
|---|
| 2026.03.24 | ₩57,952 | ₩58,166 | ₩57,872 | ₩58,026 | +0.13% | 18만 |
|---|
| 2026.03.23 | ₩58,126 | ₩58,380 | ₩58,059 | ₩58,245 | +0.20% | 8.8만 |
|---|
| 2026.03.20 | ₩58,326 | ₩58,326 | ₩57,992 | ₩58,011 | -0.54% | 15만 |
|---|
| 2026.03.19 | ₩58,433 | ₩58,687 | ₩58,433 | ₩58,623 | +0.32% | 13.4만 |
|---|
| 2026.03.18 | ₩58,780 | ₩58,807 | ₩58,564 | ₩58,564 | -0.37% | 2.2만 |
|---|
| 2026.03.17 | ₩58,821 | ₩58,914 | ₩58,821 | ₩58,861 | +0.07% | 2.3만 |
|---|
| 2026.03.16 | ₩58,727 | ₩58,774 | ₩58,647 | ₩58,747 | +0.03% | 5.1만 |
|---|
| 2026.03.13 | ₩58,620 | ₩58,674 | ₩58,433 | ₩58,467 | -0.26% | 7.3만 |
|---|
| 2026.03.12 | ₩58,634 | ₩58,714 | ₩58,480 | ₩58,547 | -0.15% | 4.3만 |
|---|
| 2026.03.11 | ₩58,914 | ₩58,914 | ₩58,743 | ₩58,747 | -0.28% | 4.4만 |
|---|
| 2026.03.10 | ₩59,208 | ₩59,261 | ₩59,034 | ₩59,041 | -0.28% | 1.7만 |
|---|
| 2026.03.09 | ₩58,994 | ₩59,315 | ₩58,974 | ₩59,281 | +0.49% | 4.8만 |
|---|
| 2026.03.06 | ₩58,941 | ₩59,248 | ₩58,887 | ₩59,066 | +0.21% | 10.5만 |
|---|
| 2026.03.05 | ₩59,048 | ₩59,141 | ₩59,021 | ₩59,120 | +0.12% | 6.1만 |
|---|
| 2026.03.04 | ₩59,408 | ₩59,408 | ₩59,288 | ₩59,299 | -0.18% | 7.8만 |
|---|
| 2026.03.03 | ₩59,195 | ₩59,475 | ₩59,195 | ₩59,430 | +0.40% | 3.7만 |
|---|
| 2026.03.02 | ₩59,702 | ₩59,702 | ₩59,402 | ₩59,495 | -0.35% | 11만 |
|---|
| 2026.02.27 | ₩59,822 | ₩59,936 | ₩59,802 | ₩59,896 | +0.12% | 10.7만 |
|---|
| 2026.02.26 | ₩59,555 | ₩59,643 | ₩59,549 | ₩59,642 | +0.15% | 6.4만 |
|---|
| 2026.02.25 | ₩59,609 | ₩59,716 | ₩59,609 | ₩59,642 | +0.06% | 6.3만 |
|---|
| 2026.02.24 | ₩59,716 | ₩59,756 | ₩59,662 | ₩59,696 | -0.03% | 5.9만 |
|---|
| 2026.02.23 | ₩59,555 | ₩59,769 | ₩59,555 | ₩59,709 | +0.26% | 3.1만 |
|---|
| 2026.02.20 | ₩59,515 | ₩59,515 | ₩59,368 | ₩59,468 | -0.08% | 2.9만 |
|---|
| 2026.02.19 | ₩59,382 | ₩59,522 | ₩59,382 | ₩59,482 | +0.17% | 2.8만 |
|---|
| 2026.02.18 | ₩59,462 | ₩59,489 | ₩59,408 | ₩59,415 | -0.08% | 2만 |
|---|
| 2026.02.17 | ₩59,609 | ₩59,647 | ₩59,549 | ₩59,562 | -0.08% | 2.5만 |
|---|
| 2026.02.13 | ₩59,515 | ₩59,593 | ₩59,502 | ₩59,563 | +0.08% | 22.7만 |
|---|
| 2026.02.12 | ₩59,008 | ₩59,336 | ₩59,008 | ₩59,330 | +0.55% | 9.3만 |
|---|
| 2026.02.11 | ₩58,861 | ₩59,041 | ₩58,861 | ₩58,911 | +0.09% | 4.4만 |
|---|
| 2026.02.10 | ₩59,008 | ₩59,108 | ₩59,008 | ₩59,081 | +0.12% | 6만 |
|---|
| 2026.02.09 | ₩58,700 | ₩58,807 | ₩58,680 | ₩58,801 | +0.17% | 3.4만 |
|---|
| 2026.02.06 | ₩58,794 | ₩58,807 | ₩58,674 | ₩58,760 | -0.06% | 17.8만 |
|---|
| 2026.02.05 | ₩58,593 | ₩58,780 | ₩58,547 | ₩58,774 | +0.31% | 11.2만 |
|---|
| 2026.02.04 | ₩58,366 | ₩58,480 | ₩58,346 | ₩58,413 | +0.08% | 26.5만 |
|---|
| 2026.02.03 | ₩58,326 | ₩58,453 | ₩58,326 | ₩58,426 | +0.17% | 5.8만 |
|---|
| 2026.02.02 | ₩58,540 | ₩58,540 | ₩58,366 | ₩58,382 | -0.27% | 9.5만 |
|---|
| 2026.01.30 | ₩58,527 | ₩58,580 | ₩58,487 | ₩58,523 | -0.01% | 4.1만 |
|---|
| 2026.01.29 | ₩58,393 | ₩58,601 | ₩58,393 | ₩58,567 | +0.30% | 11.3만 |
|---|
| 2026.01.28 | ₩58,687 | ₩58,694 | ₩58,580 | ₩58,668 | -0.03% | 8.6만 |
|---|
| 2026.01.27 | ₩58,794 | ₩58,847 | ₩58,734 | ₩58,734 | -0.10% | 5.2만 |
|---|
| 2026.01.26 | ₩58,847 | ₩58,867 | ₩58,807 | ₩58,847 | 0.00% | 16.2만 |
|---|
| 2026.01.23 | ₩58,660 | ₩58,747 | ₩58,593 | ₩58,743 | +0.14% | 40.5만 |
|---|
| 2026.01.22 | ₩58,553 | ₩58,660 | ₩58,504 | ₩58,651 | +0.17% | 37.8만 |
|---|
| 2026.01.21 | ₩58,500 | ₩58,620 | ₩58,433 | ₩58,600 | +0.17% | 13.9만 |
|---|
| 2026.01.20 | ₩58,447 | ₩58,540 | ₩58,406 | ₩58,440 | -0.01% | 12.5만 |
|---|
| 2026.01.16 | ₩58,914 | ₩58,921 | ₩58,700 | ₩58,727 | -0.32% | 6만 |
|---|
| 2026.01.15 | ₩59,101 | ₩59,101 | ₩58,954 | ₩58,972 | -0.22% | 8.8만 |
|---|
| 2026.01.14 | ₩58,981 | ₩59,134 | ₩58,981 | ₩59,068 | +0.15% | 3.7만 |
|---|
| 2026.01.13 | ₩58,994 | ₩58,994 | ₩58,874 | ₩58,942 | -0.09% | 5만 |
|---|
| 2026.01.12 | ₩58,834 | ₩58,941 | ₩58,821 | ₩58,865 | +0.05% | 4.9만 |
|---|
| 2026.01.09 | ₩58,847 | ₩58,974 | ₩58,780 | ₩58,947 | +0.17% | 8.4만 |
|---|
| 2026.01.08 | ₩58,847 | ₩58,934 | ₩58,834 | ₩58,847 | 0.00% | 6.6만 |
|---|
| 2026.01.07 | ₩59,074 | ₩59,094 | ₩58,954 | ₩59,041 | -0.06% | 5만 |
|---|
| 2026.01.06 | ₩58,874 | ₩58,914 | ₩58,780 | ₩58,907 | +0.06% | 7.1만 |
|---|
| 2026.01.05 | ₩58,847 | ₩58,968 | ₩58,834 | ₩58,961 | +0.19% | 7.2만 |
|---|
| 2026.01.02 | ₩58,914 | ₩58,914 | ₩58,767 | ₩58,786 | -0.22% | 4.9만 |
|---|
| 2025.12.31 | ₩58,968 | ₩59,048 | ₩58,834 | ₩58,854 | -0.19% | 5.1만 |
|---|
| 2025.12.30 | ₩59,034 | ₩59,114 | ₩59,002 | ₩59,054 | +0.03% | 3만 |
|---|
| 2025.12.29 | ₩59,301 | ₩59,336 | ₩59,235 | ₩59,315 | +0.02% | 22.4만 |
|---|
| 2025.12.26 | ₩59,275 | ₩59,285 | ₩59,155 | ₩59,208 | -0.11% | 4.2만 |
|---|
| 2025.12.24 | ₩59,088 | ₩59,195 | ₩59,061 | ₩59,188 | +0.17% | 1.7만 |
|---|
| 2025.12.23 | ₩58,901 | ₩59,048 | ₩58,867 | ₩59,014 | +0.19% | 4.2만 |
|---|
| 2025.12.22 | ₩59,034 | ₩59,061 | ₩58,988 | ₩59,028 | -0.01% | 12.1만 |
|---|
| 2025.12.19 | ₩59,114 | ₩59,175 | ₩59,061 | ₩59,074 | -0.07% | 4.8만 |
|---|
| 2025.12.18 | ₩59,208 | ₩59,248 | ₩59,155 | ₩59,228 | +0.03% | 3.2만 |
|---|
| 2025.12.17 | ₩58,994 | ₩59,088 | ₩58,994 | ₩59,058 | +0.11% | 3.9만 |
|---|
| 2025.12.16 | ₩58,886 | ₩59,062 | ₩58,886 | ₩59,057 | +0.29% | 2.4만 |
|---|
| 2025.12.15 | ₩58,994 | ₩59,034 | ₩58,874 | ₩58,881 | -0.19% | 1.6만 |
|---|
| 2025.12.12 | ₩58,855 | ₩58,887 | ₩58,821 | ₩58,841 | -0.02% | 3.2만 |
|---|
| 2025.12.11 | ₩59,208 | ₩59,235 | ₩59,048 | ₩59,053 | -0.26% | 2.3만 |
|---|
| 2025.12.10 | ₩58,807 | ₩59,088 | ₩58,807 | ₩59,062 | +0.43% | 4.2만 |
|---|
| 2025.12.09 | ₩59,008 | ₩59,008 | ₩58,834 | ₩58,847 | -0.27% | 4만 |
|---|
| 2025.12.08 | ₩59,008 | ₩59,014 | ₩58,821 | ₩58,907 | -0.17% | 2.7만 |
|---|
| 2025.12.05 | ₩59,235 | ₩59,235 | ₩59,021 | ₩59,054 | -0.30% | 2.3만 |
|---|
| 2025.12.04 | ₩59,328 | ₩59,328 | ₩59,161 | ₩59,193 | -0.23% | 5.2만 |
|---|
| 2025.12.03 | ₩59,342 | ₩59,422 | ₩59,288 | ₩59,414 | +0.12% | 3.3만 |
|---|
| 2025.12.02 | ₩59,168 | ₩59,288 | ₩59,155 | ₩59,275 | +0.18% | 5.3만 |
|---|
| 2025.12.01 | ₩59,462 | ₩59,498 | ₩59,402 | ₩59,408 | -0.09% | 3.5만 |
|---|
| 2025.11.28 | ₩59,836 | ₩59,836 | ₩59,729 | ₩59,762 | -0.12% | 1.4만 |
|---|
| 2025.11.26 | ₩59,702 | ₩59,876 | ₩59,669 | ₩59,876 | +0.29% | 3.4만 |
|---|
| 2025.11.25 | ₩59,716 | ₩59,849 | ₩59,716 | ₩59,789 | +0.12% | 2.3만 |
|---|
| 2025.11.24 | ₩59,622 | ₩59,649 | ₩59,553 | ₩59,622 | 0.00% | 1.8만 |
|---|
| 2025.11.21 | ₩59,529 | ₩59,535 | ₩59,395 | ₩59,515 | -0.02% | 3.5만 |
|---|
| 2025.11.20 | ₩59,221 | ₩59,355 | ₩59,195 | ₩59,322 | +0.17% | 2.5만 |
|---|
| 2025.11.19 | ₩59,248 | ₩59,301 | ₩59,141 | ₩59,175 | -0.12% | 3.4만 |
|---|
| 2025.11.18 | ₩59,288 | ₩59,350 | ₩59,114 | ₩59,208 | -0.14% | 3만 |
|---|
| 2025.11.17 | ₩59,088 | ₩59,168 | ₩59,088 | ₩59,141 | +0.09% | 1.6만 |
|---|
| 2025.11.14 | ₩59,328 | ₩59,368 | ₩59,048 | ₩59,068 | -0.44% | 2.1만 |
|---|
| 2025.11.13 | ₩59,195 | ₩59,342 | ₩59,181 | ₩59,195 | 0.00% | 3.9만 |
|---|
| 2025.11.12 | ₩59,315 | ₩59,515 | ₩59,301 | ₩59,360 | +0.08% | 4.2만 |
|---|
| 2025.11.11 | ₩59,301 | ₩59,342 | ₩59,261 | ₩59,335 | +0.06% | 1.4만 |
|---|
| 2025.11.10 | ₩59,155 | ₩59,181 | ₩59,106 | ₩59,114 | -0.07% | 3.3만 |
|---|
| 2025.11.07 | ₩59,128 | ₩59,328 | ₩59,128 | ₩59,215 | +0.15% | 3.2만 |
|---|
| 2025.11.06 | ₩59,128 | ₩59,248 | ₩59,114 | ₩59,209 | +0.14% | 2.7만 |
|---|
| 2025.11.05 | ₩59,074 | ₩59,074 | ₩58,874 | ₩58,891 | -0.31% | 3.4만 |
|---|
| 2025.11.04 | ₩59,168 | ₩59,241 | ₩59,167 | ₩59,208 | +0.07% | 3만 |
|---|
| 2025.11.03 | ₩59,061 | ₩59,155 | ₩59,034 | ₩59,121 | +0.10% | 5.3만 |
|---|
| 2025.10.31 | ₩59,355 | ₩59,422 | ₩59,315 | ₩59,344 | -0.02% | 3.1만 |
|---|
| 2025.10.30 | ₩59,235 | ₩59,408 | ₩59,235 | ₩59,342 | +0.18% | 8.6만 |
|---|
| 2025.10.29 | ₩59,822 | ₩59,822 | ₩59,382 | ₩59,438 | -0.64% | 3만 |
|---|
| 2025.10.28 | ₩59,756 | ₩59,903 | ₩59,756 | ₩59,856 | +0.17% | 2.7만 |
|---|
| 2025.10.27 | ₩59,676 | ₩59,793 | ₩59,622 | ₩59,789 | +0.19% | 3.4만 |
|---|
| 2025.10.24 | ₩59,796 | ₩59,796 | ₩59,689 | ₩59,770 | -0.04% | 4만 |
|---|
| 2025.10.23 | ₩59,796 | ₩59,836 | ₩59,702 | ₩59,718 | -0.13% | 9.2만 |
|---|
| 2025.10.22 | ₩59,903 | ₩59,963 | ₩59,831 | ₩59,924 | +0.04% | 4.2만 |
|---|
| 2025.10.21 | ₩59,916 | ₩59,968 | ₩59,889 | ₩59,916 | 0.00% | 6만 |
|---|
| 2025.10.20 | ₩59,742 | ₩59,789 | ₩59,702 | ₩59,789 | +0.08% | 8.8만 |
|---|
| 2025.10.17 | ₩59,756 | ₩59,756 | ₩59,609 | ₩59,696 | -0.10% | 14.1만 |
|---|
| 2025.10.16 | ₩59,448 | ₩59,822 | ₩59,448 | ₩59,797 | +0.59% | 17.4만 |
|---|
| 2025.10.15 | ₩59,582 | ₩59,657 | ₩59,448 | ₩59,509 | -0.12% | 4.1만 |
|---|
| 2025.10.14 | ₩59,489 | ₩59,595 | ₩59,435 | ₩59,555 | +0.11% | 3.9만 |
|---|
| 2025.10.13 | ₩59,408 | ₩59,422 | ₩59,275 | ₩59,422 | +0.02% | 4.2만 |
|---|
| 2025.10.10 | ₩59,195 | ₩59,428 | ₩59,155 | ₩59,422 | +0.38% | 9.2만 |
|---|