시장 데이터를 불러오는 중
전체 종목
US Treasury 30 Year Bond ETF 과거 주가
US Treasury 30 Year Bond ETF · UTHY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
US Treasury 30 Year Bond ETF · UTHY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,232 | ₩49,407 | ₩49,078 | ₩49,352 | +0.24% | 8.8만 |
| 2026.10.08 | ₩48,884 | ₩49,326 | ₩48,824 | ₩49,302 | +0.86% | 11.8만 |
| 2026.10.07 | ₩48,428 | ₩48,924 | ₩48,415 | ₩48,830 | +0.83% | 14.1만 |
| 2026.10.06 | ₩48,857 | ₩49,125 | ₩48,817 | ₩48,952 | +0.19% | 5.6만 |
| 2026.10.05 | ₩48,884 | ₩48,917 | ₩48,576 | ₩48,829 | -0.11% | 12.5만 |
| 2026.10.02 | ₩49,366 | ₩49,594 | ₩48,964 | ₩49,063 | -0.61% | 16.7만 |
| 2026.10.01 | ₩48,737 | ₩49,433 | ₩48,656 | ₩49,219 | +0.99% | 9.5만 |
| 2026.09.30 | ₩49,326 | ₩49,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,058 |
| -0.54% |
| 15.5만 |
| 2026.09.29 | ₩49,500 | ₩49,500 | ₩49,112 | ₩49,346 | -0.31% | 16.3만 |
|---|
| 2026.09.28 | ₩49,621 | ₩49,742 | ₩49,380 | ₩49,575 | -0.09% | 14만 |
|---|
| 2026.09.25 | ₩50,318 | ₩50,351 | ₩49,963 | ₩50,283 | -0.07% | 11.3만 |
|---|
| 2026.09.24 | ₩50,894 | ₩50,998 | ₩50,351 | ₩50,365 | -1.04% | 11.9만 |
|---|
| 2026.09.23 | ₩51,564 | ₩51,564 | ₩50,800 | ₩50,934 | -1.22% | 12만 |
|---|
| 2026.09.22 | ₩51,792 | ₩51,805 | ₩51,577 | ₩51,699 | -0.18% | 5만 |
|---|
| 2026.09.21 | ₩51,711 | ₩51,765 | ₩51,591 | ₩51,765 | +0.10% | 6.3만 |
|---|
| 2026.09.18 | ₩51,551 | ₩51,551 | ₩51,316 | ₩51,383 | -0.32% | 6.1만 |
|---|
| 2026.09.17 | ₩51,591 | ₩51,745 | ₩51,510 | ₩51,744 | +0.30% | 7.7만 |
|---|
| 2026.09.16 | ₩51,242 | ₩51,591 | ₩51,175 | ₩51,190 | -0.10% | 15.8만 |
|---|
| 2026.09.15 | ₩51,055 | ₩51,162 | ₩50,988 | ₩51,108 | +0.10% | 12.7만 |
|---|
| 2026.09.14 | ₩51,175 | ₩51,484 | ₩50,968 | ₩51,262 | +0.17% | 18.3만 |
|---|
| 2026.09.11 | ₩51,457 | ₩51,484 | ₩51,128 | ₩51,190 | -0.52% | 18.7만 |
|---|
| 2026.09.10 | ₩51,229 | ₩51,403 | ₩51,028 | ₩51,118 | -0.22% | 17.7만 |
|---|
| 2026.09.09 | ₩51,966 | ₩52,020 | ₩51,490 | ₩51,648 | -0.61% | 9.7만 |
|---|
| 2026.09.08 | ₩52,087 | ₩52,093 | ₩51,785 | ₩51,950 | -0.26% | 5.5만 |
|---|
| 2026.09.04 | ₩52,033 | ₩52,120 | ₩51,946 | ₩51,962 | -0.14% | 5.1만 |
|---|
| 2026.09.03 | ₩52,020 | ₩52,100 | ₩51,879 | ₩51,890 | -0.25% | 3.3만 |
|---|
| 2026.09.02 | ₩51,845 | ₩51,845 | ₩51,718 | ₩51,817 | -0.05% | 5.9만 |
|---|
| 2026.09.01 | ₩51,798 | ₩52,046 | ₩51,698 | ₩51,738 | -0.12% | 6.9만 |
|---|
| 2026.08.31 | ₩51,953 | ₩51,973 | ₩51,745 | ₩51,886 | -0.13% | 9.5만 |
|---|
| 2026.08.28 | ₩52,301 | ₩52,609 | ₩52,127 | ₩52,162 | -0.27% | 9.2만 |
|---|
| 2026.08.27 | ₩52,381 | ₩52,468 | ₩52,267 | ₩52,334 | -0.09% | 5.8만 |
|---|
| 2026.08.26 | ₩52,636 | ₩52,643 | ₩52,502 | ₩52,609 | -0.05% | 10만 |
|---|
| 2026.08.25 | ₩52,542 | ₩52,750 | ₩52,428 | ₩52,736 | +0.37% | 13.8만 |
|---|
| 2026.08.24 | ₩52,127 | ₩52,368 | ₩52,127 | ₩52,194 | +0.13% | 12.4만 |
|---|
| 2026.08.21 | ₩51,979 | ₩52,026 | ₩51,798 | ₩51,872 | -0.21% | 10만 |
|---|
| 2026.08.20 | ₩52,127 | ₩52,328 | ₩51,979 | ₩52,116 | -0.02% | 25.4만 |
|---|
| 2026.08.19 | ₩52,435 | ₩52,556 | ₩52,294 | ₩52,513 | +0.15% | 15.8만 |
|---|
| 2026.08.18 | ₩51,457 | ₩51,765 | ₩51,430 | ₩51,697 | +0.47% | 11.3만 |
|---|
| 2026.08.17 | ₩51,792 | ₩51,832 | ₩51,497 | ₩51,540 | -0.49% | 15.7만 |
|---|
| 2026.08.14 | ₩52,100 | ₩52,160 | ₩51,832 | ₩51,959 | -0.27% | 18.4만 |
|---|
| 2026.08.13 | ₩52,314 | ₩52,549 | ₩52,261 | ₩52,301 | -0.03% | 6만 |
|---|
| 2026.08.12 | ₩52,247 | ₩52,247 | ₩51,979 | ₩52,021 | -0.43% | 9.9만 |
|---|
| 2026.08.11 | ₩52,127 | ₩52,233 | ₩52,033 | ₩52,073 | -0.10% | 7.6만 |
|---|
| 2026.08.10 | ₩52,207 | ₩52,221 | ₩51,993 | ₩51,999 | -0.40% | 14.6만 |
|---|
| 2026.08.07 | ₩52,422 | ₩52,468 | ₩52,254 | ₩52,401 | -0.04% | 6.3만 |
|---|
| 2026.08.06 | ₩52,435 | ₩52,515 | ₩52,200 | ₩52,254 | -0.35% | 13.8만 |
|---|
| 2026.08.05 | ₩52,542 | ₩52,623 | ₩52,448 | ₩52,549 | +0.01% | 11.4만 |
|---|
| 2026.08.04 | ₩52,328 | ₩52,475 | ₩52,314 | ₩52,475 | +0.28% | 9.8만 |
|---|
| 2026.08.03 | ₩52,127 | ₩52,179 | ₩52,020 | ₩52,073 | -0.10% | 8.6만 |
|---|
| 2026.07.31 | ₩52,060 | ₩52,060 | ₩51,698 | ₩51,899 | -0.31% | 12만 |
|---|
| 2026.07.30 | ₩52,274 | ₩52,324 | ₩52,073 | ₩52,207 | -0.13% | 49.9만 |
|---|
| 2026.07.29 | ₩53,078 | ₩53,104 | ₩52,207 | ₩52,302 | -1.46% | 12.1만 |
|---|
| 2026.07.28 | ₩52,904 | ₩53,199 | ₩52,904 | ₩53,137 | +0.44% | 7.4만 |
|---|
| 2026.07.27 | ₩53,051 | ₩53,118 | ₩52,897 | ₩53,025 | -0.05% | 6.6만 |
|---|
| 2026.07.24 | ₩52,810 | ₩52,984 | ₩52,743 | ₩52,779 | -0.06% | 12.8만 |
|---|
| 2026.07.23 | ₩52,596 | ₩52,750 | ₩52,549 | ₩52,702 | +0.20% | 10.6만 |
|---|
| 2026.07.22 | ₩52,998 | ₩53,011 | ₩52,825 | ₩52,856 | -0.27% | 17.5만 |
|---|
| 2026.07.21 | ₩53,011 | ₩53,085 | ₩52,849 | ₩52,998 | -0.03% | 27.5만 |
|---|
| 2026.07.20 | ₩53,386 | ₩53,393 | ₩53,065 | ₩53,140 | -0.46% | 9.7만 |
|---|
| 2026.07.17 | ₩53,520 | ₩53,675 | ₩53,473 | ₩53,506 | -0.03% | 5.5만 |
|---|
| 2026.07.16 | ₩53,092 | ₩53,305 | ₩53,039 | ₩53,289 | +0.37% | 17.7만 |
|---|
| 2026.07.15 | ₩53,226 | ₩53,424 | ₩53,226 | ₩53,338 | +0.21% | 5만 |
|---|
| 2026.07.14 | ₩53,319 | ₩53,507 | ₩53,199 | ₩53,239 | -0.15% | 11.5만 |
|---|
| 2026.07.13 | ₩53,306 | ₩53,366 | ₩53,145 | ₩53,205 | -0.19% | 8만 |
|---|
| 2026.07.10 | ₩53,520 | ₩53,567 | ₩53,333 | ₩53,471 | -0.09% | 10만 |
|---|
| 2026.07.09 | ₩53,386 | ₩53,587 | ₩53,366 | ₩53,480 | +0.18% | 8만 |
|---|
| 2026.07.08 | ₩53,400 | ₩53,440 | ₩53,239 | ₩53,412 | +0.02% | 11.5만 |
|---|
| 2026.07.07 | ₩53,909 | ₩53,909 | ₩53,520 | ₩53,539 | -0.69% | 13.8만 |
|---|
| 2026.07.06 | ₩54,070 | ₩54,097 | ₩53,909 | ₩54,081 | +0.02% | 10.4만 |
|---|
| 2026.07.02 | ₩54,043 | ₩54,271 | ₩54,043 | ₩54,229 | +0.34% | 11.5만 |
|---|
| 2026.07.01 | ₩54,164 | ₩54,499 | ₩54,083 | ₩54,150 | -0.02% | 8.5만 |
|---|
| 2026.06.30 | ₩54,968 | ₩54,968 | ₩54,472 | ₩54,512 | -0.83% | 24.7만 |
|---|
| 2026.06.29 | ₩55,075 | ₩55,189 | ₩55,035 | ₩55,171 | +0.18% | 23.8만 |
|---|
| 2026.06.26 | ₩55,102 | ₩55,303 | ₩55,075 | ₩55,272 | +0.31% | 24만 |
|---|
| 2026.06.25 | ₩55,450 | ₩55,569 | ₩55,236 | ₩55,289 | -0.29% | 39.3만 |
|---|
| 2026.06.24 | ₩55,209 | ₩55,366 | ₩55,149 | ₩55,329 | +0.22% | 49.7만 |
|---|
| 2026.06.23 | ₩54,525 | ₩54,724 | ₩54,515 | ₩54,599 | +0.14% | 37.6만 |
|---|
| 2026.06.22 | ₩54,686 | ₩54,686 | ₩54,458 | ₩54,539 | -0.27% | 10.3만 |
|---|
| 2026.06.18 | ₩55,155 | ₩55,209 | ₩54,860 | ₩54,927 | -0.41% | 11.7만 |
|---|
| 2026.06.17 | ₩54,646 | ₩54,807 | ₩54,365 | ₩54,633 | -0.02% | 20.3만 |
|---|
| 2026.06.16 | ₩54,525 | ₩54,673 | ₩54,405 | ₩54,579 | +0.10% | 7.2만 |
|---|
| 2026.06.15 | ₩54,418 | ₩54,505 | ₩54,244 | ₩54,271 | -0.27% | 17만 |
|---|
| 2026.06.12 | ₩54,298 | ₩54,351 | ₩54,090 | ₩54,267 | -0.06% | 25.3만 |
|---|
| 2026.06.11 | ₩53,976 | ₩54,505 | ₩53,855 | ₩54,432 | +0.84% | 34.7만 |
|---|
| 2026.06.10 | ₩53,922 | ₩54,030 | ₩53,654 | ₩53,775 | -0.27% | 26.1만 |
|---|
| 2026.06.09 | ₩53,829 | ₩53,963 | ₩53,708 | ₩53,949 | +0.22% | 77.8만 |
|---|
| 2026.06.08 | ₩54,016 | ₩54,050 | ₩53,641 | ₩53,641 | -0.69% | 41만 |
|---|
| 2026.06.05 | ₩53,855 | ₩54,056 | ₩53,809 | ₩53,922 | +0.12% | 6.7만 |
|---|
| 2026.06.04 | ₩54,217 | ₩54,278 | ₩54,110 | ₩54,190 | -0.05% | 6.5만 |
|---|
| 2026.06.03 | ₩54,016 | ₩54,117 | ₩53,909 | ₩54,038 | +0.04% | 17.6만 |
|---|
| 2026.06.02 | ₩54,311 | ₩54,311 | ₩54,150 | ₩54,219 | -0.17% | 10.7만 |
|---|
| 2026.06.01 | ₩53,775 | ₩54,150 | ₩53,708 | ₩54,119 | +0.64% | 11만 |
|---|
| 2026.05.29 | ₩54,137 | ₩54,177 | ₩53,979 | ₩53,979 | -0.29% | 1.5만 |
|---|
| 2026.05.28 | ₩53,829 | ₩54,217 | ₩53,788 | ₩54,043 | +0.40% | 1.6만 |
|---|
| 2026.05.27 | ₩54,036 | ₩54,110 | ₩53,909 | ₩53,993 | -0.08% | 1.4만 |
|---|
| 2026.05.26 | ₩53,949 | ₩54,030 | ₩53,802 | ₩53,876 | -0.14% | 17만 |
|---|
| 2026.05.22 | ₩53,561 | ₩53,641 | ₩53,319 | ₩53,637 | +0.14% | 3.7만 |
|---|
| 2026.05.21 | ₩52,944 | ₩53,373 | ₩52,817 | ₩53,373 | +0.81% | 18.5만 |
|---|
| 2026.05.20 | ₩52,649 | ₩53,239 | ₩52,596 | ₩53,125 | +0.90% | 6.8만 |
|---|
| 2026.05.19 | ₩52,569 | ₩52,730 | ₩52,415 | ₩52,566 | -0.01% | 6.7만 |
|---|
| 2026.05.18 | ₩53,025 | ₩53,172 | ₩52,743 | ₩52,944 | -0.15% | 2.6만 |
|---|
| 2026.05.15 | ₩53,145 | ₩53,185 | ₩52,964 | ₩52,994 | -0.28% | 3.3만 |
|---|
| 2026.05.14 | ₩53,976 | ₩54,028 | ₩53,768 | ₩53,768 | -0.38% | 7.3천 |
|---|
| 2026.05.13 | ₩53,762 | ₩53,829 | ₩53,601 | ₩53,683 | -0.15% | 2.6만 |
|---|
| 2026.05.12 | ₩53,829 | ₩53,896 | ₩53,802 | ₩53,813 | -0.03% | 1.7만 |
|---|
| 2026.05.11 | ₩54,351 | ₩54,351 | ₩54,137 | ₩54,168 | -0.34% | 1.4만 |
|---|
| 2026.05.08 | ₩54,499 | ₩54,592 | ₩54,432 | ₩54,465 | -0.06% | 8.3천 |
|---|
| 2026.05.07 | ₩54,592 | ₩54,592 | ₩54,190 | ₩54,205 | -0.71% | 4.8천 |
|---|
| 2026.05.06 | ₩54,445 | ₩54,512 | ₩54,365 | ₩54,503 | +0.11% | 1.9만 |
|---|
| 2026.05.05 | ₩53,909 | ₩54,150 | ₩53,896 | ₩54,106 | +0.37% | 8.5천 |
|---|
| 2026.05.04 | ₩53,963 | ₩54,016 | ₩53,681 | ₩53,823 | -0.26% | 1.3만 |
|---|
| 2026.05.01 | ₩54,123 | ₩54,432 | ₩54,070 | ₩54,198 | +0.14% | 1.3만 |
|---|
| 2026.04.30 | ₩54,164 | ₩54,164 | ₩53,869 | ₩53,898 | -0.49% | 1.8만 |
|---|
| 2026.04.29 | ₩54,217 | ₩54,217 | ₩53,949 | ₩54,064 | -0.28% | 1.6만 |
|---|
| 2026.04.28 | ₩54,324 | ₩54,448 | ₩54,217 | ₩54,448 | +0.23% | 1.1만 |
|---|
| 2026.04.27 | ₩54,713 | ₩54,713 | ₩54,566 | ₩54,615 | -0.18% | 2.8천 |
|---|
| 2026.04.24 | ₩54,686 | ₩54,934 | ₩54,606 | ₩54,850 | +0.30% | 1.9만 |
|---|
| 2026.04.23 | ₩54,954 | ₩55,035 | ₩54,659 | ₩54,803 | -0.28% | 1.1만 |
|---|
| 2026.04.22 | ₩55,061 | ₩55,075 | ₩54,881 | ₩54,881 | -0.33% | 7천 |
|---|
| 2026.04.21 | ₩55,035 | ₩55,088 | ₩54,767 | ₩54,815 | -0.40% | 1.6만 |
|---|
| 2026.04.20 | ₩55,088 | ₩55,088 | ₩54,834 | ₩55,055 | -0.06% | 6.1천 |
|---|
| 2026.04.17 | ₩55,048 | ₩55,142 | ₩54,981 | ₩55,065 | +0.03% | 3.3만 |
|---|
| 2026.04.16 | ₩54,981 | ₩55,008 | ₩54,552 | ₩54,629 | -0.64% | 3.9만 |
|---|
| 2026.04.15 | ₩55,061 | ₩55,088 | ₩54,901 | ₩54,954 | -0.19% | 1.4만 |
|---|
| 2026.04.14 | ₩54,874 | ₩55,182 | ₩54,834 | ₩55,174 | +0.55% | 8.4천 |
|---|
| 2026.04.13 | ₩54,713 | ₩54,907 | ₩54,633 | ₩54,907 | +0.36% | 1.8만 |
|---|
| 2026.04.10 | ₩54,807 | ₩54,860 | ₩54,659 | ₩54,759 | -0.09% | 9.1천 |
|---|
| 2026.04.09 | ₩54,914 | ₩55,048 | ₩54,740 | ₩54,854 | -0.11% | 1.9만 |
|---|
| 2026.04.08 | ₩55,289 | ₩55,289 | ₩54,914 | ₩55,004 | -0.52% | 1.2만 |
|---|
| 2026.04.07 | ₩54,820 | ₩54,941 | ₩54,458 | ₩54,846 | +0.05% | 1.4만 |
|---|
| 2026.04.06 | ₩54,834 | ₩54,968 | ₩54,713 | ₩54,906 | +0.13% | 1.2만 |
|---|
| 2026.04.02 | ₩54,619 | ₩55,008 | ₩54,606 | ₩54,949 | +0.60% | 3.8만 |
|---|
| 2026.04.01 | ₩54,659 | ₩54,914 | ₩54,633 | ₩54,663 | +0.01% | 1.5만 |
|---|
| 2026.03.31 | ₩54,807 | ₩55,008 | ₩54,633 | ₩54,785 | -0.04% | 1.8만 |
|---|
| 2026.03.30 | ₩54,673 | ₩54,807 | ₩54,592 | ₩54,781 | +0.20% | 1.2만 |
|---|
| 2026.03.27 | ₩54,257 | ₩54,552 | ₩54,217 | ₩54,330 | +0.13% | 3.7만 |
|---|
| 2026.03.26 | ₩54,780 | ₩54,874 | ₩54,505 | ₩54,646 | -0.24% | 2.5만 |
|---|
| 2026.03.25 | ₩55,008 | ₩55,061 | ₩54,847 | ₩55,019 | +0.02% | 2만 |
|---|
| 2026.03.24 | ₩54,673 | ₩54,726 | ₩54,311 | ₩54,606 | -0.12% | 3.3만 |
|---|
| 2026.03.23 | ₩54,713 | ₩54,948 | ₩54,519 | ₩54,814 | +0.18% | 2.8만 |
|---|
| 2026.03.20 | ₩54,994 | ₩55,008 | ₩54,405 | ₩54,433 | -1.02% | 5.6만 |
|---|
| 2026.03.19 | ₩55,102 | ₩55,530 | ₩55,102 | ₩55,411 | +0.56% | 6.8천 |
|---|
| 2026.03.18 | ₩55,289 | ₩55,289 | ₩55,027 | ₩55,027 | -0.48% | 6.8천 |
|---|
| 2026.03.17 | ₩55,316 | ₩55,356 | ₩55,262 | ₩55,347 | +0.06% | 4.6천 |
|---|
| 2026.03.16 | ₩55,236 | ₩55,249 | ₩55,048 | ₩55,177 | -0.11% | 9.5천 |
|---|
| 2026.03.13 | ₩55,008 | ₩55,128 | ₩54,740 | ₩54,811 | -0.36% | 2.8만 |
|---|
| 2026.03.12 | ₩54,927 | ₩55,128 | ₩54,887 | ₩55,057 | +0.24% | 2만 |
|---|
| 2026.03.11 | ₩55,490 | ₩55,490 | ₩55,061 | ₩55,120 | -0.67% | 3.2만 |
|---|
| 2026.03.10 | ₩56,160 | ₩56,200 | ₩55,798 | ₩55,847 | -0.56% | 1.3만 |
|---|
| 2026.03.09 | ₩55,946 | ₩56,482 | ₩55,839 | ₩56,442 | +0.89% | 1.3만 |
|---|
| 2026.03.06 | ₩55,772 | ₩56,213 | ₩55,671 | ₩55,969 | +0.35% | 1.1만 |
|---|
| 2026.03.05 | ₩55,999 | ₩56,214 | ₩55,946 | ₩56,162 | +0.29% | 4만 |
|---|
| 2026.03.04 | ₩56,294 | ₩56,509 | ₩56,294 | ₩56,341 | +0.08% | 7.8만 |
|---|
| 2026.03.03 | ₩56,227 | ₩56,656 | ₩56,214 | ₩56,503 | +0.49% | 3.7만 |
|---|
| 2026.03.02 | ₩56,817 | ₩56,817 | ₩56,455 | ₩56,605 | -0.37% | 2.7만 |
|---|
| 2026.02.27 | ₩57,098 | ₩57,179 | ₩57,018 | ₩57,165 | +0.12% | 2.4만 |
|---|
| 2026.02.26 | ₩56,710 | ₩56,870 | ₩56,696 | ₩56,850 | +0.25% | 3.3만 |
|---|
| 2026.02.25 | ₩56,643 | ₩56,911 | ₩56,643 | ₩56,767 | +0.22% | 4.6만 |
|---|
| 2026.02.24 | ₩56,750 | ₩56,857 | ₩56,710 | ₩56,789 | +0.07% | 1.6만 |
|---|
| 2026.02.23 | ₩56,589 | ₩56,856 | ₩56,589 | ₩56,683 | +0.17% | 2.6만 |
|---|
| 2026.02.20 | ₩56,696 | ₩56,696 | ₩56,227 | ₩56,502 | -0.34% | 1만 |
|---|
| 2026.02.19 | ₩56,535 | ₩56,690 | ₩56,442 | ₩56,640 | +0.18% | 4.1만 |
|---|
| 2026.02.18 | ₩56,710 | ₩56,750 | ₩56,522 | ₩56,542 | -0.30% | 1.4만 |
|---|
| 2026.02.17 | ₩56,777 | ₩56,937 | ₩56,763 | ₩56,807 | +0.05% | 1.4만 |
|---|
| 2026.02.13 | ₩56,629 | ₩56,723 | ₩56,589 | ₩56,669 | +0.07% | 1.1만 |
|---|
| 2026.02.12 | ₩55,865 | ₩56,428 | ₩55,865 | ₩56,401 | +0.96% | 2.2만 |
|---|
| 2026.02.11 | ₩55,691 | ₩55,892 | ₩55,611 | ₩55,648 | -0.08% | 4.6만 |
|---|
| 2026.02.10 | ₩55,798 | ₩55,949 | ₩55,798 | ₩55,949 | +0.27% | 3.5만 |
|---|
| 2026.02.09 | ₩55,169 | ₩55,352 | ₩55,061 | ₩55,327 | +0.29% | 2.6만 |
|---|
| 2026.02.06 | ₩55,296 | ₩55,343 | ₩55,175 | ₩55,323 | +0.05% | 1.9만 |
|---|
| 2026.02.05 | ₩54,968 | ₩55,316 | ₩54,901 | ₩55,297 | +0.60% | 2.9만 |
|---|
| 2026.02.04 | ₩54,780 | ₩54,901 | ₩54,686 | ₩54,752 | -0.05% | 9.5천 |
|---|
| 2026.02.03 | ₩54,713 | ₩54,901 | ₩54,693 | ₩54,894 | +0.33% | 5.2만 |
|---|
| 2026.02.02 | ₩55,061 | ₩55,061 | ₩54,753 | ₩54,753 | -0.56% | 4.7만 |
|---|
| 2026.01.30 | ₩55,021 | ₩55,155 | ₩54,901 | ₩54,969 | -0.09% | 2만 |
|---|
| 2026.01.29 | ₩54,927 | ₩55,276 | ₩54,874 | ₩55,226 | +0.54% | 5.4만 |
|---|
| 2026.01.28 | ₩55,356 | ₩55,477 | ₩55,209 | ₩55,392 | +0.07% | 5만 |
|---|
| 2026.01.27 | ₩55,760 | ₩55,760 | ₩55,488 | ₩55,488 | -0.49% | 3.7천 |
|---|
| 2026.01.26 | ₩55,906 | ₩55,932 | ₩55,798 | ₩55,859 | -0.08% | 1.2만 |
|---|
| 2026.01.23 | ₩55,504 | ₩55,631 | ₩55,332 | ₩55,593 | +0.16% | 1만 |
|---|
| 2026.01.22 | ₩55,195 | ₩55,504 | ₩55,155 | ₩55,480 | +0.51% | 1.9만 |
|---|
| 2026.01.21 | ₩54,927 | ₩55,269 | ₩54,820 | ₩55,229 | +0.55% | 7천 |
|---|
| 2026.01.20 | ₩54,820 | ₩55,048 | ₩54,780 | ₩54,852 | +0.06% | 5만 |
|---|
| 2026.01.16 | ₩55,731 | ₩55,825 | ₩55,477 | ₩55,534 | -0.35% | 3.1만 |
|---|
| 2026.01.15 | ₩55,946 | ₩55,959 | ₩55,839 | ₩55,845 | -0.18% | 9.5천 |
|---|
| 2026.01.14 | ₩55,746 | ₩55,886 | ₩55,743 | ₩55,829 | +0.15% | 3.8천 |
|---|
| 2026.01.13 | ₩55,571 | ₩55,591 | ₩55,437 | ₩55,544 | -0.05% | 4.6천 |
|---|
| 2026.01.12 | ₩55,303 | ₩55,517 | ₩55,303 | ₩55,457 | +0.28% | 3.6천 |
|---|
| 2026.01.09 | ₩55,142 | ₩55,636 | ₩55,142 | ₩55,636 | +0.90% | 1.3천 |
|---|
| 2026.01.08 | ₩55,276 | ₩55,317 | ₩55,242 | ₩55,262 | -0.02% | 4.9천 |
|---|
| 2026.01.07 | ₩55,597 | ₩55,611 | ₩55,383 | ₩55,559 | -0.07% | 4.6천 |
|---|
| 2026.01.06 | ₩55,142 | ₩55,262 | ₩54,981 | ₩55,261 | +0.22% | 4.1천 |
|---|
| 2026.01.05 | ₩55,169 | ₩55,337 | ₩55,155 | ₩55,337 | +0.31% | 5.8천 |
|---|
| 2026.01.02 | ₩55,289 | ₩55,289 | ₩55,075 | ₩55,134 | -0.28% | 9.3천 |
|---|
| 2025.12.31 | ₩55,530 | ₩55,584 | ₩55,276 | ₩55,283 | -0.45% | 5.1천 |
|---|
| 2025.12.30 | ₩55,490 | ₩55,664 | ₩55,477 | ₩55,603 | +0.20% | 5.3천 |
|---|
| 2025.12.29 | ₩55,906 | ₩55,936 | ₩55,825 | ₩55,936 | +0.06% | 5.2천 |
|---|
| 2025.12.26 | ₩55,946 | ₩56,013 | ₩55,664 | ₩55,758 | -0.34% | 1.8만 |
|---|
| 2025.12.24 | ₩55,758 | ₩55,926 | ₩55,731 | ₩55,926 | +0.30% | 1.6천 |
|---|
| 2025.12.23 | ₩55,304 | ₩55,592 | ₩55,304 | ₩55,592 | +0.52% | 1.1천 |
|---|
| 2025.12.22 | ₩55,564 | ₩55,564 | ₩55,490 | ₩55,501 | -0.11% | 8.6천 |
|---|
| 2025.12.19 | ₩55,772 | ₩55,772 | ₩55,575 | ₩55,575 | -0.35% | 8.8천 |
|---|
| 2025.12.18 | ₩55,785 | ₩55,865 | ₩55,785 | ₩55,849 | +0.12% | 4.5천 |
|---|
| 2025.12.17 | ₩55,611 | ₩55,678 | ₩55,551 | ₩55,595 | -0.03% | 2.8천 |
|---|
| 2025.12.16 | ₩55,249 | ₩55,643 | ₩55,249 | ₩55,643 | +0.71% | 8천 |
|---|
| 2025.12.15 | ₩55,544 | ₩55,624 | ₩55,341 | ₩55,341 | -0.36% | 6.4천 |
|---|
| 2025.12.12 | ₩55,329 | ₩55,383 | ₩55,276 | ₩55,323 | -0.01% | 1.2만 |
|---|
| 2025.12.11 | ₩56,093 | ₩56,113 | ₩55,825 | ₩55,832 | -0.47% | 1.5만 |
|---|
| 2025.12.10 | ₩55,705 | ₩55,973 | ₩55,705 | ₩55,903 | +0.36% | 9.3천 |
|---|
| 2025.12.09 | ₩55,932 | ₩55,932 | ₩55,691 | ₩55,705 | -0.41% | 6.7천 |
|---|
| 2025.12.08 | ₩55,839 | ₩55,839 | ₩55,463 | ₩55,670 | -0.30% | 7.2천 |
|---|
| 2025.12.05 | ₩55,938 | ₩55,938 | ₩55,773 | ₩55,815 | -0.22% | 8.1천 |
|---|
| 2025.12.04 | ₩56,093 | ₩56,093 | ₩56,046 | ₩56,065 | -0.05% | 2.1천 |
|---|
| 2025.12.03 | ₩56,308 | ₩56,375 | ₩56,187 | ₩56,351 | +0.08% | 1.8천 |
|---|
| 2025.12.02 | ₩56,066 | ₩56,254 | ₩56,044 | ₩56,207 | +0.25% | 4천 |
|---|
| 2025.12.01 | ₩56,420 | ₩56,420 | ₩56,401 | ₩56,403 | -0.03% | 1.6천 |
|---|
| 2025.11.28 | ₩57,232 | ₩57,236 | ₩57,054 | ₩57,054 | -0.31% | 1.1천 |
|---|
| 2025.11.26 | ₩57,023 | ₩57,345 | ₩57,023 | ₩57,345 | +0.56% | 4천 |
|---|
| 2025.11.25 | ₩57,125 | ₩57,313 | ₩57,063 | ₩57,105 | -0.04% | 3.4천 |
|---|
| 2025.11.24 | ₩56,870 | ₩56,978 | ₩56,870 | ₩56,956 | +0.15% | 2.6천 |
|---|
| 2025.11.21 | ₩56,750 | ₩56,750 | ₩56,535 | ₩56,632 | -0.21% | 1.4만 |
|---|
| 2025.11.20 | ₩56,308 | ₩56,549 | ₩56,308 | ₩56,475 | +0.30% | 1.8만 |
|---|
| 2025.11.19 | ₩56,482 | ₩56,482 | ₩56,257 | ₩56,289 | -0.34% | 4천 |
|---|
| 2025.11.18 | ₩56,468 | ₩56,549 | ₩56,254 | ₩56,363 | -0.19% | 6.8천 |
|---|
| 2025.11.17 | ₩56,348 | ₩56,495 | ₩56,348 | ₩56,380 | +0.06% | 4.8천 |
|---|
| 2025.11.14 | ₩56,481 | ₩56,481 | ₩56,285 | ₩56,285 | -0.35% | 1만 |
|---|
| 2025.11.13 | ₩56,844 | ₩56,844 | ₩56,600 | ₩56,600 | -0.43% | 4.7천 |
|---|
| 2025.11.12 | ₩56,951 | ₩57,085 | ₩56,937 | ₩57,031 | +0.14% | 5.7천 |
|---|
| 2025.11.11 | ₩56,897 | ₩56,960 | ₩56,870 | ₩56,905 | +0.01% | 2.1천 |
|---|
| 2025.11.10 | ₩56,629 | ₩56,683 | ₩56,589 | ₩56,676 | +0.08% | 1.7만 |
|---|
| 2025.11.07 | ₩56,616 | ₩56,817 | ₩56,576 | ₩56,703 | +0.15% | 1.6만 |
|---|
| 2025.11.06 | ₩56,763 | ₩56,817 | ₩56,739 | ₩56,806 | +0.08% | 7.7천 |
|---|
| 2025.11.05 | ₩56,576 | ₩56,576 | ₩56,293 | ₩56,293 | -0.50% | 5천 |
|---|
| 2025.11.04 | ₩56,830 | ₩56,964 | ₩56,817 | ₩56,904 | +0.13% | 1.6만 |
|---|
| 2025.11.03 | ₩56,736 | ₩56,790 | ₩56,616 | ₩56,763 | +0.05% | 1만 |
|---|
| 2025.10.31 | ₩57,286 | ₩57,299 | ₩57,085 | ₩57,134 | -0.26% | 4.4천 |
|---|
| 2025.10.30 | ₩57,179 | ₩57,473 | ₩57,179 | ₩57,298 | +0.21% | 1.3만 |
|---|
| 2025.10.29 | ₩58,063 | ₩58,068 | ₩57,606 | ₩57,606 | -0.79% | 3.3천 |
|---|
| 2025.10.28 | ₩58,076 | ₩58,210 | ₩58,068 | ₩58,176 | +0.17% | 3.7만 |
|---|
| 2025.10.27 | ₩57,701 | ₩58,009 | ₩57,621 | ₩57,999 | +0.52% | 7.6천 |
|---|
| 2025.10.24 | ₩57,755 | ₩57,875 | ₩57,728 | ₩57,814 | +0.10% | 9.1천 |
|---|
| 2025.10.23 | ₩58,009 | ₩58,009 | ₩57,741 | ₩57,788 | -0.38% | 3.1천 |
|---|
| 2025.10.22 | ₩58,122 | ₩58,201 | ₩58,050 | ₩58,201 | +0.14% | 2.7천 |
|---|
| 2025.10.21 | ₩58,157 | ₩58,182 | ₩58,105 | ₩58,158 | +0.00% | 2.6천 |
|---|
| 2025.10.20 | ₩57,796 | ₩57,870 | ₩57,796 | ₩57,870 | +0.13% | 900 |
|---|
| 2025.10.17 | ₩57,634 | ₩57,674 | ₩57,508 | ₩57,644 | +0.02% | 5.9천 |
|---|
| 2025.10.16 | ₩57,285 | ₩57,795 | ₩57,272 | ₩57,740 | +0.80% | 5.7천 |
|---|
| 2025.10.15 | ₩57,473 | ₩57,621 | ₩57,286 | ₩57,311 | -0.28% | 1.6만 |
|---|
| 2025.10.14 | ₩57,219 | ₩57,427 | ₩57,205 | ₩57,427 | +0.36% | 4.7천 |
|---|
| 2025.10.13 | ₩56,937 | ₩57,239 | ₩56,841 | ₩57,239 | +0.53% | 9.6천 |
|---|
| 2025.10.10 | ₩56,873 | ₩57,299 | ₩56,873 | ₩57,258 | +0.68% | 1.4만 |
|---|