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 | ₩54,309 | ₩54,403 | ₩54,222 | ₩54,376 | +0.12% | 9.1만 |
| 2026.10.08 | ₩54,136 | ₩54,416 | ₩54,069 | ₩54,396 | +0.48% | 19.4만 |
| 2026.10.07 | ₩53,855 | ₩54,216 | ₩53,815 | ₩54,138 | +0.53% | 14.9만 |
| 2026.10.06 | ₩54,122 | ₩54,269 | ₩54,075 | ₩54,161 | +0.07% | 21.7만 |
| 2026.10.05 | ₩54,082 | ₩54,115 | ₩53,868 | ₩54,010 | -0.13% | 98.1만 |
| 2026.10.02 | ₩54,443 | ₩54,550 | ₩54,075 | ₩54,150 | -0.54% | 18.4만 |
| 2026.10.01 | ₩53,975 | ₩54,430 | ₩53,888 | ₩54,323 | +0.64% | 30만 |
| 2026.09.30 | ₩54,323 | ₩54,323 | ₩54,029 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,109 |
| -0.39% |
| 18.9만 |
| 2026.09.29 | ₩54,296 | ₩54,296 | ₩54,069 | ₩54,242 | -0.10% | 18.4만 |
|---|
| 2026.09.28 | ₩54,309 | ₩54,403 | ₩54,136 | ₩54,312 | +0.00% | 10.8만 |
|---|
| 2026.09.25 | ₩54,697 | ₩54,831 | ₩54,523 | ₩54,820 | +0.22% | 28.5만 |
|---|
| 2026.09.24 | ₩55,058 | ₩55,085 | ₩54,650 | ₩54,650 | -0.74% | 7.6만 |
|---|
| 2026.09.23 | ₩55,539 | ₩55,539 | ₩54,884 | ₩55,018 | -0.94% | 12.1만 |
|---|
| 2026.09.22 | ₩55,673 | ₩55,713 | ₩55,546 | ₩55,649 | -0.04% | 5.9만 |
|---|
| 2026.09.21 | ₩55,619 | ₩55,659 | ₩55,559 | ₩55,641 | +0.04% | 5.2만 |
|---|
| 2026.09.18 | ₩55,526 | ₩55,526 | ₩55,405 | ₩55,405 | -0.22% | 8.2만 |
|---|
| 2026.09.17 | ₩55,659 | ₩55,713 | ₩55,606 | ₩55,705 | +0.08% | 17.3만 |
|---|
| 2026.09.16 | ₩55,512 | ₩55,653 | ₩55,332 | ₩55,347 | -0.30% | 10.9만 |
|---|
| 2026.09.15 | ₩55,392 | ₩55,445 | ₩55,339 | ₩55,385 | -0.01% | 26.5만 |
|---|
| 2026.09.14 | ₩55,472 | ₩55,673 | ₩55,352 | ₩55,466 | -0.01% | 14.6만 |
|---|
| 2026.09.11 | ₩55,726 | ₩55,746 | ₩55,492 | ₩55,499 | -0.41% | 8.5만 |
|---|
| 2026.09.10 | ₩55,740 | ₩55,780 | ₩55,552 | ₩55,587 | -0.27% | 10.1만 |
|---|
| 2026.09.09 | ₩56,221 | ₩56,261 | ₩56,000 | ₩56,059 | -0.29% | 18.9만 |
|---|
| 2026.09.08 | ₩56,341 | ₩56,341 | ₩56,181 | ₩56,241 | -0.18% | 5.2만 |
|---|
| 2026.09.04 | ₩56,314 | ₩56,393 | ₩56,281 | ₩56,297 | -0.03% | 2.7만 |
|---|
| 2026.09.03 | ₩56,448 | ₩56,455 | ₩56,321 | ₩56,321 | -0.22% | 6만 |
|---|
| 2026.09.02 | ₩56,247 | ₩56,261 | ₩56,154 | ₩56,230 | -0.03% | 13.9만 |
|---|
| 2026.09.01 | ₩56,247 | ₩56,374 | ₩56,181 | ₩56,198 | -0.09% | 9.2만 |
|---|
| 2026.08.31 | ₩56,408 | ₩56,408 | ₩56,314 | ₩56,341 | -0.12% | 6.4만 |
|---|
| 2026.08.28 | ₩56,689 | ₩56,769 | ₩56,468 | ₩56,483 | -0.36% | 4.3만 |
|---|
| 2026.08.27 | ₩56,755 | ₩56,809 | ₩56,662 | ₩56,711 | -0.08% | 4.5만 |
|---|
| 2026.08.26 | ₩57,009 | ₩57,009 | ₩56,909 | ₩56,957 | -0.09% | 13만 |
|---|
| 2026.08.25 | ₩56,969 | ₩57,103 | ₩56,936 | ₩57,096 | +0.22% | 10.2만 |
|---|
| 2026.08.24 | ₩56,715 | ₩56,822 | ₩56,714 | ₩56,749 | +0.06% | 4.9만 |
|---|
| 2026.08.21 | ₩56,662 | ₩56,689 | ₩56,568 | ₩56,595 | -0.12% | 2.6만 |
|---|
| 2026.08.20 | ₩56,729 | ₩56,822 | ₩56,682 | ₩56,747 | +0.03% | 4.2만 |
|---|
| 2026.08.19 | ₩56,996 | ₩57,016 | ₩56,822 | ₩56,999 | +0.00% | 5.8만 |
|---|
| 2026.08.18 | ₩56,542 | ₩56,689 | ₩56,542 | ₩56,678 | +0.24% | 88.5만 |
|---|
| 2026.08.17 | ₩56,689 | ₩56,735 | ₩56,608 | ₩56,615 | -0.13% | 3만 |
|---|
| 2026.08.14 | ₩56,916 | ₩56,916 | ₩56,735 | ₩56,762 | -0.27% | 2.4만 |
|---|
| 2026.08.13 | ₩56,969 | ₩57,102 | ₩56,943 | ₩56,947 | -0.04% | 1.6만 |
|---|
| 2026.08.12 | ₩56,849 | ₩56,856 | ₩56,715 | ₩56,722 | -0.22% | 4.8만 |
|---|
| 2026.08.11 | ₩56,755 | ₩56,802 | ₩56,675 | ₩56,689 | -0.12% | 7만 |
|---|
| 2026.08.10 | ₩56,755 | ₩56,767 | ₩56,622 | ₩56,635 | -0.21% | 9.2만 |
|---|
| 2026.08.07 | ₩56,969 | ₩56,969 | ₩56,809 | ₩56,876 | -0.16% | 3만 |
|---|
| 2026.08.06 | ₩56,876 | ₩56,916 | ₩56,722 | ₩56,750 | -0.22% | 2만 |
|---|
| 2026.08.05 | ₩56,943 | ₩56,983 | ₩56,892 | ₩56,964 | +0.04% | 1.1만 |
|---|
| 2026.08.04 | ₩56,876 | ₩56,956 | ₩56,856 | ₩56,939 | +0.11% | 4.7만 |
|---|
| 2026.08.03 | ₩56,622 | ₩56,695 | ₩56,608 | ₩56,647 | +0.04% | 5.7만 |
|---|
| 2026.07.31 | ₩56,555 | ₩56,555 | ₩56,381 | ₩56,495 | -0.11% | 3만 |
|---|
| 2026.07.30 | ₩56,715 | ₩56,769 | ₩56,662 | ₩56,717 | +0.00% | 6.6만 |
|---|
| 2026.07.29 | ₩56,889 | ₩56,910 | ₩56,669 | ₩56,677 | -0.37% | 3.6만 |
|---|
| 2026.07.28 | ₩56,862 | ₩57,050 | ₩56,850 | ₩56,976 | +0.20% | 7만 |
|---|
| 2026.07.27 | ₩56,943 | ₩57,043 | ₩56,916 | ₩56,988 | +0.08% | 7만 |
|---|
| 2026.07.24 | ₩56,796 | ₩56,943 | ₩56,789 | ₩56,829 | +0.06% | 3.9만 |
|---|
| 2026.07.23 | ₩56,662 | ₩56,802 | ₩56,662 | ₩56,715 | +0.09% | 9.9만 |
|---|
| 2026.07.22 | ₩56,983 | ₩56,983 | ₩56,862 | ₩56,870 | -0.20% | 3.1만 |
|---|
| 2026.07.21 | ₩57,076 | ₩57,076 | ₩56,971 | ₩57,015 | -0.11% | 3.5만 |
|---|
| 2026.07.20 | ₩57,290 | ₩57,290 | ₩57,116 | ₩57,163 | -0.22% | 12만 |
|---|
| 2026.07.17 | ₩57,437 | ₩57,524 | ₩57,348 | ₩57,364 | -0.13% | 2.7만 |
|---|
| 2026.07.16 | ₩57,197 | ₩57,279 | ₩57,170 | ₩57,279 | +0.14% | 3.4만 |
|---|
| 2026.07.15 | ₩57,237 | ₩57,384 | ₩57,237 | ₩57,330 | +0.16% | 4.6만 |
|---|
| 2026.07.14 | ₩57,237 | ₩57,303 | ₩57,143 | ₩57,190 | -0.08% | 3.8만 |
|---|
| 2026.07.13 | ₩57,143 | ₩57,183 | ₩57,023 | ₩57,040 | -0.18% | 3.1만 |
|---|
| 2026.07.10 | ₩57,317 | ₩57,337 | ₩57,230 | ₩57,277 | -0.07% | 2.8만 |
|---|
| 2026.07.09 | ₩57,250 | ₩57,384 | ₩57,237 | ₩57,297 | +0.08% | 2.8만 |
|---|
| 2026.07.08 | ₩57,183 | ₩57,243 | ₩57,076 | ₩57,195 | +0.02% | 18만 |
|---|
| 2026.07.07 | ₩57,504 | ₩57,511 | ₩57,317 | ₩57,324 | -0.31% | 4.5만 |
|---|
| 2026.07.06 | ₩57,611 | ₩57,638 | ₩57,531 | ₩57,631 | +0.03% | 8만 |
|---|
| 2026.07.02 | ₩57,571 | ₩57,704 | ₩57,564 | ₩57,631 | +0.10% | 3.4만 |
|---|
| 2026.07.01 | ₩57,571 | ₩57,664 | ₩57,557 | ₩57,577 | +0.01% | 2.5만 |
|---|
| 2026.06.30 | ₩57,958 | ₩57,958 | ₩57,731 | ₩57,743 | -0.37% | 2.7만 |
|---|
| 2026.06.29 | ₩57,999 | ₩58,072 | ₩57,985 | ₩58,072 | +0.13% | 7.8만 |
|---|
| 2026.06.26 | ₩58,105 | ₩58,259 | ₩58,105 | ₩58,246 | +0.24% | 1.7만 |
|---|
| 2026.06.25 | ₩58,159 | ₩58,265 | ₩58,079 | ₩58,105 | -0.09% | 5.2만 |
|---|
| 2026.06.24 | ₩57,945 | ₩58,092 | ₩57,945 | ₩58,072 | +0.22% | 4.2만 |
|---|
| 2026.06.23 | ₩57,664 | ₩57,745 | ₩57,638 | ₩57,658 | -0.01% | 3.2만 |
|---|
| 2026.06.22 | ₩57,651 | ₩57,658 | ₩57,557 | ₩57,588 | -0.11% | 3.8만 |
|---|
| 2026.06.18 | ₩57,878 | ₩57,958 | ₩57,805 | ₩57,818 | -0.10% | 2.4만 |
|---|
| 2026.06.17 | ₩57,878 | ₩57,925 | ₩57,584 | ₩57,604 | -0.47% | 1.4만 |
|---|
| 2026.06.16 | ₩57,758 | ₩57,932 | ₩57,751 | ₩57,898 | +0.24% | 3.1만 |
|---|
| 2026.06.15 | ₩57,771 | ₩57,838 | ₩57,698 | ₩57,712 | -0.10% | 2.8만 |
|---|
| 2026.06.12 | ₩57,624 | ₩57,678 | ₩57,536 | ₩57,644 | +0.03% | 5.3만 |
|---|
| 2026.06.11 | ₩57,410 | ₩57,771 | ₩57,397 | ₩57,765 | +0.62% | 2.9만 |
|---|
| 2026.06.10 | ₩57,397 | ₩57,451 | ₩57,277 | ₩57,328 | -0.12% | 2.6만 |
|---|
| 2026.06.09 | ₩57,317 | ₩57,424 | ₩57,283 | ₩57,404 | +0.15% | 6.9만 |
|---|
| 2026.06.08 | ₩57,410 | ₩57,437 | ₩57,227 | ₩57,227 | -0.32% | 2.8만 |
|---|
| 2026.06.05 | ₩57,330 | ₩57,397 | ₩57,290 | ₩57,294 | -0.06% | 2.3만 |
|---|
| 2026.06.04 | ₩57,664 | ₩57,711 | ₩57,598 | ₩57,604 | -0.10% | 3.2만 |
|---|
| 2026.06.03 | ₩57,517 | ₩57,584 | ₩57,464 | ₩57,524 | +0.01% | 3.1만 |
|---|
| 2026.06.02 | ₩57,725 | ₩57,725 | ₩57,638 | ₩57,674 | -0.09% | 2.7만 |
|---|
| 2026.06.01 | ₩57,477 | ₩57,664 | ₩57,397 | ₩57,642 | +0.29% | 4.1만 |
|---|
| 2026.05.29 | ₩57,718 | ₩57,785 | ₩57,651 | ₩57,679 | -0.07% | 3.4만 |
|---|
| 2026.05.28 | ₩57,504 | ₩57,691 | ₩57,491 | ₩57,652 | +0.26% | 5.2만 |
|---|
| 2026.05.27 | ₩57,718 | ₩57,771 | ₩57,678 | ₩57,684 | -0.06% | 5.9만 |
|---|
| 2026.05.26 | ₩57,704 | ₩57,704 | ₩57,557 | ₩57,632 | -0.13% | 2.4만 |
|---|
| 2026.05.22 | ₩57,424 | ₩57,437 | ₩57,217 | ₩57,381 | -0.07% | 4.1만 |
|---|
| 2026.05.21 | ₩57,050 | ₩57,317 | ₩56,996 | ₩57,307 | +0.45% | 3만 |
|---|
| 2026.05.20 | ₩56,862 | ₩57,277 | ₩56,856 | ₩57,238 | +0.66% | 5.9만 |
|---|
| 2026.05.19 | ₩56,849 | ₩56,902 | ₩56,723 | ₩56,816 | -0.06% | 4.5만 |
|---|
| 2026.05.18 | ₩57,183 | ₩57,183 | ₩57,009 | ₩57,104 | -0.14% | 2.8만 |
|---|
| 2026.05.15 | ₩57,250 | ₩57,263 | ₩57,103 | ₩57,111 | -0.24% | 4.4만 |
|---|
| 2026.05.14 | ₩57,798 | ₩57,818 | ₩57,624 | ₩57,631 | -0.29% | 2.8만 |
|---|
| 2026.05.13 | ₩57,638 | ₩57,691 | ₩57,544 | ₩57,654 | +0.03% | 2.9만 |
|---|
| 2026.05.12 | ₩57,758 | ₩57,758 | ₩57,651 | ₩57,678 | -0.14% | 2만 |
|---|
| 2026.05.11 | ₩58,025 | ₩58,025 | ₩57,885 | ₩57,905 | -0.21% | 2.3만 |
|---|
| 2026.05.08 | ₩58,119 | ₩58,186 | ₩58,079 | ₩58,099 | -0.03% | 1.9만 |
|---|
| 2026.05.07 | ₩58,239 | ₩58,239 | ₩57,928 | ₩57,945 | -0.50% | 2만 |
|---|
| 2026.05.06 | ₩58,065 | ₩58,144 | ₩58,052 | ₩58,132 | +0.12% | 1.4만 |
|---|
| 2026.05.05 | ₩57,785 | ₩57,872 | ₩57,778 | ₩57,818 | +0.06% | 6.1만 |
|---|
| 2026.05.04 | ₩57,838 | ₩57,838 | ₩57,611 | ₩57,711 | -0.22% | 11.8만 |
|---|
| 2026.05.01 | ₩57,932 | ₩58,139 | ₩57,872 | ₩57,957 | +0.04% | 2.3만 |
|---|
| 2026.04.30 | ₩57,945 | ₩57,972 | ₩57,846 | ₩57,846 | -0.17% | 3.1만 |
|---|
| 2026.04.29 | ₩57,932 | ₩57,932 | ₩57,745 | ₩57,798 | -0.23% | 7만 |
|---|
| 2026.04.28 | ₩58,065 | ₩58,085 | ₩57,999 | ₩58,085 | +0.03% | 2.8만 |
|---|
| 2026.04.27 | ₩58,373 | ₩58,446 | ₩58,293 | ₩58,339 | -0.06% | 4.9만 |
|---|
| 2026.04.24 | ₩58,306 | ₩58,493 | ₩58,253 | ₩58,462 | +0.27% | 5.2만 |
|---|
| 2026.04.23 | ₩58,493 | ₩58,533 | ₩58,253 | ₩58,346 | -0.25% | 2만 |
|---|
| 2026.04.22 | ₩58,573 | ₩58,587 | ₩58,453 | ₩58,473 | -0.17% | 2.3만 |
|---|
| 2026.04.21 | ₩58,573 | ₩58,587 | ₩58,359 | ₩58,408 | -0.28% | 2.7만 |
|---|
| 2026.04.20 | ₩58,694 | ₩58,694 | ₩58,587 | ₩58,670 | -0.04% | 5.2만 |
|---|
| 2026.04.17 | ₩58,694 | ₩58,787 | ₩58,660 | ₩58,714 | +0.03% | 8만 |
|---|
| 2026.04.16 | ₩58,547 | ₩58,567 | ₩58,359 | ₩58,392 | -0.26% | 6.6만 |
|---|
| 2026.04.15 | ₩58,573 | ₩58,573 | ₩58,453 | ₩58,496 | -0.13% | 3.4만 |
|---|
| 2026.04.14 | ₩58,400 | ₩58,633 | ₩58,400 | ₩58,633 | +0.40% | 1.7만 |
|---|
| 2026.04.13 | ₩58,306 | ₩58,434 | ₩58,253 | ₩58,434 | +0.22% | 7.3만 |
|---|
| 2026.04.10 | ₩58,392 | ₩58,426 | ₩58,306 | ₩58,326 | -0.11% | 1.1만 |
|---|
| 2026.04.09 | ₩58,386 | ₩58,569 | ₩58,306 | ₩58,453 | +0.11% | 4.5만 |
|---|
| 2026.04.08 | ₩58,627 | ₩58,627 | ₩58,426 | ₩58,473 | -0.26% | 5.7만 |
|---|
| 2026.04.07 | ₩58,212 | ₩58,346 | ₩58,005 | ₩58,333 | +0.21% | 4.5만 |
|---|
| 2026.04.06 | ₩58,146 | ₩58,293 | ₩58,119 | ₩58,206 | +0.10% | 3.4만 |
|---|
| 2026.04.02 | ₩58,159 | ₩58,400 | ₩58,159 | ₩58,331 | +0.30% | 2.8만 |
|---|
| 2026.04.01 | ₩58,212 | ₩58,333 | ₩58,179 | ₩58,199 | -0.02% | 3.1만 |
|---|
| 2026.03.31 | ₩58,279 | ₩58,373 | ₩58,179 | ₩58,281 | +0.00% | 5.7만 |
|---|
| 2026.03.30 | ₩58,079 | ₩58,199 | ₩58,039 | ₩58,126 | +0.08% | 5.7만 |
|---|
| 2026.03.27 | ₩57,731 | ₩57,985 | ₩57,718 | ₩57,881 | +0.26% | 5.6만 |
|---|
| 2026.03.26 | ₩58,159 | ₩58,226 | ₩57,908 | ₩57,912 | -0.43% | 3.3만 |
|---|
| 2026.03.25 | ₩58,333 | ₩58,400 | ₩58,253 | ₩58,366 | +0.06% | 3.5만 |
|---|
| 2026.03.24 | ₩57,985 | ₩58,199 | ₩57,905 | ₩58,059 | +0.13% | 18만 |
|---|
| 2026.03.23 | ₩58,159 | ₩58,413 | ₩58,092 | ₩58,278 | +0.20% | 8.8만 |
|---|
| 2026.03.20 | ₩58,359 | ₩58,359 | ₩58,025 | ₩58,044 | -0.54% | 15만 |
|---|
| 2026.03.19 | ₩58,466 | ₩58,720 | ₩58,466 | ₩58,656 | +0.32% | 13.4만 |
|---|
| 2026.03.18 | ₩58,814 | ₩58,841 | ₩58,597 | ₩58,597 | -0.37% | 2.2만 |
|---|
| 2026.03.17 | ₩58,854 | ₩58,948 | ₩58,854 | ₩58,894 | +0.07% | 2.3만 |
|---|
| 2026.03.16 | ₩58,760 | ₩58,807 | ₩58,680 | ₩58,781 | +0.03% | 5.1만 |
|---|
| 2026.03.13 | ₩58,654 | ₩58,707 | ₩58,466 | ₩58,500 | -0.26% | 7.3만 |
|---|
| 2026.03.12 | ₩58,667 | ₩58,747 | ₩58,513 | ₩58,580 | -0.15% | 4.3만 |
|---|
| 2026.03.11 | ₩58,948 | ₩58,948 | ₩58,776 | ₩58,781 | -0.28% | 4.4만 |
|---|
| 2026.03.10 | ₩59,242 | ₩59,295 | ₩59,068 | ₩59,075 | -0.28% | 1.7만 |
|---|
| 2026.03.09 | ₩59,028 | ₩59,349 | ₩59,008 | ₩59,315 | +0.49% | 4.8만 |
|---|
| 2026.03.06 | ₩58,974 | ₩59,282 | ₩58,921 | ₩59,100 | +0.21% | 10.5만 |
|---|
| 2026.03.05 | ₩59,081 | ₩59,175 | ₩59,055 | ₩59,153 | +0.12% | 6.1만 |
|---|
| 2026.03.04 | ₩59,442 | ₩59,442 | ₩59,322 | ₩59,333 | -0.18% | 7.8만 |
|---|
| 2026.03.03 | ₩59,228 | ₩59,509 | ₩59,228 | ₩59,464 | +0.40% | 3.7만 |
|---|
| 2026.03.02 | ₩59,736 | ₩59,736 | ₩59,435 | ₩59,529 | -0.35% | 11만 |
|---|
| 2026.02.27 | ₩59,857 | ₩59,970 | ₩59,836 | ₩59,930 | +0.12% | 10.7만 |
|---|
| 2026.02.26 | ₩59,589 | ₩59,677 | ₩59,583 | ₩59,676 | +0.15% | 6.4만 |
|---|
| 2026.02.25 | ₩59,643 | ₩59,750 | ₩59,643 | ₩59,676 | +0.06% | 6.3만 |
|---|
| 2026.02.24 | ₩59,750 | ₩59,790 | ₩59,696 | ₩59,730 | -0.03% | 5.9만 |
|---|
| 2026.02.23 | ₩59,589 | ₩59,803 | ₩59,589 | ₩59,743 | +0.26% | 3.1만 |
|---|
| 2026.02.20 | ₩59,549 | ₩59,549 | ₩59,402 | ₩59,502 | -0.08% | 2.9만 |
|---|
| 2026.02.19 | ₩59,415 | ₩59,556 | ₩59,415 | ₩59,516 | +0.17% | 2.8만 |
|---|
| 2026.02.18 | ₩59,496 | ₩59,522 | ₩59,442 | ₩59,449 | -0.08% | 2만 |
|---|
| 2026.02.17 | ₩59,643 | ₩59,681 | ₩59,583 | ₩59,596 | -0.08% | 2.5만 |
|---|
| 2026.02.13 | ₩59,549 | ₩59,627 | ₩59,536 | ₩59,597 | +0.08% | 22.7만 |
|---|
| 2026.02.12 | ₩59,041 | ₩59,370 | ₩59,041 | ₩59,363 | +0.55% | 9.3만 |
|---|
| 2026.02.11 | ₩58,894 | ₩59,075 | ₩58,894 | ₩58,945 | +0.09% | 4.4만 |
|---|
| 2026.02.10 | ₩59,041 | ₩59,141 | ₩59,041 | ₩59,115 | +0.12% | 6만 |
|---|
| 2026.02.09 | ₩58,734 | ₩58,841 | ₩58,714 | ₩58,834 | +0.17% | 3.4만 |
|---|
| 2026.02.06 | ₩58,827 | ₩58,841 | ₩58,707 | ₩58,794 | -0.06% | 17.8만 |
|---|
| 2026.02.05 | ₩58,627 | ₩58,814 | ₩58,580 | ₩58,807 | +0.31% | 11.2만 |
|---|
| 2026.02.04 | ₩58,400 | ₩58,513 | ₩58,379 | ₩58,446 | +0.08% | 26.5만 |
|---|
| 2026.02.03 | ₩58,359 | ₩58,486 | ₩58,359 | ₩58,460 | +0.17% | 5.8만 |
|---|
| 2026.02.02 | ₩58,573 | ₩58,573 | ₩58,400 | ₩58,416 | -0.27% | 9.5만 |
|---|
| 2026.01.30 | ₩58,560 | ₩58,613 | ₩58,520 | ₩58,556 | -0.01% | 4.1만 |
|---|
| 2026.01.29 | ₩58,426 | ₩58,635 | ₩58,426 | ₩58,600 | +0.30% | 11.3만 |
|---|
| 2026.01.28 | ₩58,720 | ₩58,727 | ₩58,613 | ₩58,702 | -0.03% | 8.6만 |
|---|
| 2026.01.27 | ₩58,827 | ₩58,881 | ₩58,767 | ₩58,767 | -0.10% | 5.2만 |
|---|
| 2026.01.26 | ₩58,881 | ₩58,901 | ₩58,841 | ₩58,881 | 0.00% | 16.2만 |
|---|
| 2026.01.23 | ₩58,694 | ₩58,781 | ₩58,627 | ₩58,776 | +0.14% | 40.5만 |
|---|
| 2026.01.22 | ₩58,587 | ₩58,694 | ₩58,537 | ₩58,684 | +0.17% | 37.8만 |
|---|
| 2026.01.21 | ₩58,533 | ₩58,654 | ₩58,466 | ₩58,633 | +0.17% | 13.9만 |
|---|
| 2026.01.20 | ₩58,480 | ₩58,573 | ₩58,440 | ₩58,473 | -0.01% | 12.5만 |
|---|
| 2026.01.16 | ₩58,948 | ₩58,954 | ₩58,734 | ₩58,760 | -0.32% | 6만 |
|---|
| 2026.01.15 | ₩59,135 | ₩59,135 | ₩58,988 | ₩59,005 | -0.22% | 8.8만 |
|---|
| 2026.01.14 | ₩59,014 | ₩59,168 | ₩59,014 | ₩59,101 | +0.15% | 3.7만 |
|---|
| 2026.01.13 | ₩59,028 | ₩59,028 | ₩58,907 | ₩58,976 | -0.09% | 5만 |
|---|
| 2026.01.12 | ₩58,867 | ₩58,974 | ₩58,854 | ₩58,898 | +0.05% | 4.9만 |
|---|
| 2026.01.09 | ₩58,881 | ₩59,008 | ₩58,814 | ₩58,981 | +0.17% | 8.4만 |
|---|
| 2026.01.08 | ₩58,881 | ₩58,968 | ₩58,867 | ₩58,881 | 0.00% | 6.6만 |
|---|
| 2026.01.07 | ₩59,108 | ₩59,128 | ₩58,988 | ₩59,075 | -0.06% | 5만 |
|---|
| 2026.01.06 | ₩58,907 | ₩58,948 | ₩58,814 | ₩58,941 | +0.06% | 7.1만 |
|---|
| 2026.01.05 | ₩58,881 | ₩59,001 | ₩58,867 | ₩58,994 | +0.19% | 7.2만 |
|---|
| 2026.01.02 | ₩58,948 | ₩58,948 | ₩58,801 | ₩58,819 | -0.22% | 4.9만 |
|---|
| 2025.12.31 | ₩59,001 | ₩59,081 | ₩58,867 | ₩58,887 | -0.19% | 5.1만 |
|---|
| 2025.12.30 | ₩59,068 | ₩59,148 | ₩59,036 | ₩59,088 | +0.03% | 3만 |
|---|
| 2025.12.29 | ₩59,335 | ₩59,370 | ₩59,268 | ₩59,349 | +0.02% | 22.4만 |
|---|
| 2025.12.26 | ₩59,308 | ₩59,319 | ₩59,188 | ₩59,242 | -0.11% | 4.2만 |
|---|
| 2025.12.24 | ₩59,121 | ₩59,228 | ₩59,095 | ₩59,222 | +0.17% | 1.7만 |
|---|
| 2025.12.23 | ₩58,934 | ₩59,081 | ₩58,901 | ₩59,048 | +0.19% | 4.2만 |
|---|
| 2025.12.22 | ₩59,068 | ₩59,095 | ₩59,021 | ₩59,061 | -0.01% | 12.1만 |
|---|
| 2025.12.19 | ₩59,148 | ₩59,208 | ₩59,095 | ₩59,108 | -0.07% | 4.8만 |
|---|
| 2025.12.18 | ₩59,242 | ₩59,282 | ₩59,188 | ₩59,262 | +0.03% | 3.2만 |
|---|
| 2025.12.17 | ₩59,028 | ₩59,121 | ₩59,028 | ₩59,092 | +0.11% | 3.9만 |
|---|
| 2025.12.16 | ₩58,920 | ₩59,096 | ₩58,920 | ₩59,091 | +0.29% | 2.4만 |
|---|
| 2025.12.15 | ₩59,028 | ₩59,068 | ₩58,907 | ₩58,914 | -0.19% | 1.6만 |
|---|
| 2025.12.12 | ₩58,889 | ₩58,921 | ₩58,854 | ₩58,874 | -0.02% | 3.2만 |
|---|
| 2025.12.11 | ₩59,242 | ₩59,268 | ₩59,081 | ₩59,087 | -0.26% | 2.3만 |
|---|
| 2025.12.10 | ₩58,841 | ₩59,121 | ₩58,841 | ₩59,096 | +0.43% | 4.2만 |
|---|
| 2025.12.09 | ₩59,041 | ₩59,041 | ₩58,867 | ₩58,881 | -0.27% | 4만 |
|---|
| 2025.12.08 | ₩59,041 | ₩59,048 | ₩58,854 | ₩58,941 | -0.17% | 2.7만 |
|---|
| 2025.12.05 | ₩59,268 | ₩59,268 | ₩59,055 | ₩59,088 | -0.30% | 2.3만 |
|---|
| 2025.12.04 | ₩59,362 | ₩59,362 | ₩59,195 | ₩59,227 | -0.23% | 5.2만 |
|---|
| 2025.12.03 | ₩59,375 | ₩59,456 | ₩59,322 | ₩59,448 | +0.12% | 3.3만 |
|---|
| 2025.12.02 | ₩59,202 | ₩59,322 | ₩59,188 | ₩59,308 | +0.18% | 5.3만 |
|---|
| 2025.12.01 | ₩59,496 | ₩59,532 | ₩59,435 | ₩59,442 | -0.09% | 3.5만 |
|---|
| 2025.11.28 | ₩59,870 | ₩59,870 | ₩59,763 | ₩59,796 | -0.12% | 1.4만 |
|---|
| 2025.11.26 | ₩59,736 | ₩59,910 | ₩59,703 | ₩59,910 | +0.29% | 3.4만 |
|---|
| 2025.11.25 | ₩59,750 | ₩59,883 | ₩59,750 | ₩59,823 | +0.12% | 2.3만 |
|---|
| 2025.11.24 | ₩59,656 | ₩59,683 | ₩59,587 | ₩59,656 | 0.00% | 1.8만 |
|---|
| 2025.11.21 | ₩59,562 | ₩59,569 | ₩59,429 | ₩59,549 | -0.02% | 3.5만 |
|---|
| 2025.11.20 | ₩59,255 | ₩59,389 | ₩59,228 | ₩59,355 | +0.17% | 2.5만 |
|---|
| 2025.11.19 | ₩59,282 | ₩59,335 | ₩59,175 | ₩59,208 | -0.12% | 3.4만 |
|---|
| 2025.11.18 | ₩59,322 | ₩59,383 | ₩59,148 | ₩59,242 | -0.14% | 3만 |
|---|
| 2025.11.17 | ₩59,121 | ₩59,202 | ₩59,121 | ₩59,175 | +0.09% | 1.6만 |
|---|
| 2025.11.14 | ₩59,362 | ₩59,402 | ₩59,081 | ₩59,101 | -0.44% | 2.1만 |
|---|
| 2025.11.13 | ₩59,228 | ₩59,375 | ₩59,215 | ₩59,228 | 0.00% | 3.9만 |
|---|
| 2025.11.12 | ₩59,349 | ₩59,549 | ₩59,335 | ₩59,394 | +0.08% | 4.2만 |
|---|
| 2025.11.11 | ₩59,335 | ₩59,375 | ₩59,295 | ₩59,369 | +0.06% | 1.4만 |
|---|
| 2025.11.10 | ₩59,188 | ₩59,215 | ₩59,140 | ₩59,148 | -0.07% | 3.3만 |
|---|
| 2025.11.07 | ₩59,161 | ₩59,362 | ₩59,161 | ₩59,248 | +0.15% | 3.2만 |
|---|
| 2025.11.06 | ₩59,161 | ₩59,282 | ₩59,148 | ₩59,243 | +0.14% | 2.7만 |
|---|
| 2025.11.05 | ₩59,108 | ₩59,108 | ₩58,907 | ₩58,925 | -0.31% | 3.4만 |
|---|
| 2025.11.04 | ₩59,202 | ₩59,275 | ₩59,200 | ₩59,242 | +0.07% | 3만 |
|---|
| 2025.11.03 | ₩59,095 | ₩59,188 | ₩59,068 | ₩59,155 | +0.10% | 5.3만 |
|---|
| 2025.10.31 | ₩59,389 | ₩59,456 | ₩59,349 | ₩59,378 | -0.02% | 3.1만 |
|---|
| 2025.10.30 | ₩59,268 | ₩59,442 | ₩59,268 | ₩59,375 | +0.18% | 8.6만 |
|---|
| 2025.10.29 | ₩59,857 | ₩59,857 | ₩59,415 | ₩59,472 | -0.64% | 3만 |
|---|
| 2025.10.28 | ₩59,790 | ₩59,937 | ₩59,790 | ₩59,890 | +0.17% | 2.7만 |
|---|
| 2025.10.27 | ₩59,709 | ₩59,827 | ₩59,656 | ₩59,823 | +0.19% | 3.4만 |
|---|
| 2025.10.24 | ₩59,830 | ₩59,830 | ₩59,723 | ₩59,804 | -0.04% | 4만 |
|---|
| 2025.10.23 | ₩59,830 | ₩59,870 | ₩59,736 | ₩59,752 | -0.13% | 9.2만 |
|---|
| 2025.10.22 | ₩59,937 | ₩59,997 | ₩59,865 | ₩59,958 | +0.04% | 4.2만 |
|---|
| 2025.10.21 | ₩59,950 | ₩60,002 | ₩59,923 | ₩59,950 | 0.00% | 6만 |
|---|
| 2025.10.20 | ₩59,776 | ₩59,823 | ₩59,736 | ₩59,823 | +0.08% | 8.8만 |
|---|
| 2025.10.17 | ₩59,790 | ₩59,790 | ₩59,643 | ₩59,730 | -0.10% | 14.1만 |
|---|
| 2025.10.16 | ₩59,482 | ₩59,857 | ₩59,482 | ₩59,831 | +0.59% | 17.4만 |
|---|
| 2025.10.15 | ₩59,616 | ₩59,691 | ₩59,482 | ₩59,542 | -0.12% | 4.1만 |
|---|
| 2025.10.14 | ₩59,522 | ₩59,629 | ₩59,469 | ₩59,589 | +0.11% | 3.9만 |
|---|
| 2025.10.13 | ₩59,442 | ₩59,456 | ₩59,308 | ₩59,456 | +0.02% | 4.2만 |
|---|
| 2025.10.10 | ₩59,228 | ₩59,462 | ₩59,188 | ₩59,456 | +0.38% | 9.2만 |
|---|