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 | ₩49,183 | ₩49,357 | ₩49,029 | ₩49,302 | +0.24% | 8.8만 |
| 2026.10.08 | ₩48,835 | ₩49,277 | ₩48,775 | ₩49,253 | +0.86% | 11.8만 |
| 2026.10.07 | ₩48,380 | ₩48,875 | ₩48,367 | ₩48,781 | +0.83% | 14.1만 |
| 2026.10.06 | ₩48,808 | ₩49,076 | ₩48,768 | ₩48,903 | +0.19% | 5.6만 |
| 2026.10.05 | ₩48,835 | ₩48,869 | ₩48,527 | ₩48,780 | -0.11% | 12.5만 |
| 2026.10.02 | ₩49,317 | ₩49,545 | ₩48,915 | ₩49,014 | -0.61% | 16.7만 |
| 2026.10.01 | ₩48,688 | ₩49,384 | ₩48,607 | ₩49,170 | +0.99% | 9.5만 |
| 2026.09.30 | ₩49,277 | ₩49,277 | ₩48,862 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,009 |
| -0.54% |
| 15.5만 |
| 2026.09.29 | ₩49,451 | ₩49,451 | ₩49,063 | ₩49,297 | -0.31% | 16.3만 |
|---|
| 2026.09.28 | ₩49,571 | ₩49,692 | ₩49,330 | ₩49,526 | -0.09% | 14만 |
|---|
| 2026.09.25 | ₩50,267 | ₩50,301 | ₩49,913 | ₩50,233 | -0.07% | 11.3만 |
|---|
| 2026.09.24 | ₩50,843 | ₩50,947 | ₩50,301 | ₩50,314 | -1.04% | 11.9만 |
|---|
| 2026.09.23 | ₩51,512 | ₩51,512 | ₩50,749 | ₩50,883 | -1.22% | 12만 |
|---|
| 2026.09.22 | ₩51,740 | ₩51,753 | ₩51,526 | ₩51,648 | -0.18% | 5만 |
|---|
| 2026.09.21 | ₩51,660 | ₩51,713 | ₩51,539 | ₩51,713 | +0.10% | 6.3만 |
|---|
| 2026.09.18 | ₩51,499 | ₩51,499 | ₩51,265 | ₩51,332 | -0.32% | 6.1만 |
|---|
| 2026.09.17 | ₩51,539 | ₩51,693 | ₩51,459 | ₩51,692 | +0.30% | 7.7만 |
|---|
| 2026.09.16 | ₩51,191 | ₩51,539 | ₩51,124 | ₩51,139 | -0.10% | 15.8만 |
|---|
| 2026.09.15 | ₩51,004 | ₩51,111 | ₩50,937 | ₩51,057 | +0.10% | 12.7만 |
|---|
| 2026.09.14 | ₩51,124 | ₩51,432 | ₩50,917 | ₩51,211 | +0.17% | 18.3만 |
|---|
| 2026.09.11 | ₩51,405 | ₩51,432 | ₩51,077 | ₩51,139 | -0.52% | 18.7만 |
|---|
| 2026.09.10 | ₩51,178 | ₩51,352 | ₩50,977 | ₩51,067 | -0.22% | 17.7만 |
|---|
| 2026.09.09 | ₩51,914 | ₩51,968 | ₩51,439 | ₩51,597 | -0.61% | 9.7만 |
|---|
| 2026.09.08 | ₩52,034 | ₩52,041 | ₩51,733 | ₩51,898 | -0.26% | 5.5만 |
|---|
| 2026.09.04 | ₩51,981 | ₩52,068 | ₩51,894 | ₩51,910 | -0.14% | 5.1만 |
|---|
| 2026.09.03 | ₩51,968 | ₩52,048 | ₩51,827 | ₩51,838 | -0.25% | 3.3만 |
|---|
| 2026.09.02 | ₩51,794 | ₩51,794 | ₩51,666 | ₩51,765 | -0.05% | 5.9만 |
|---|
| 2026.09.01 | ₩51,747 | ₩51,994 | ₩51,646 | ₩51,686 | -0.12% | 6.9만 |
|---|
| 2026.08.31 | ₩51,901 | ₩51,921 | ₩51,693 | ₩51,834 | -0.13% | 9.5만 |
|---|
| 2026.08.28 | ₩52,249 | ₩52,557 | ₩52,075 | ₩52,109 | -0.27% | 9.2만 |
|---|
| 2026.08.27 | ₩52,329 | ₩52,416 | ₩52,215 | ₩52,282 | -0.09% | 5.8만 |
|---|
| 2026.08.26 | ₩52,583 | ₩52,590 | ₩52,449 | ₩52,557 | -0.05% | 10만 |
|---|
| 2026.08.25 | ₩52,490 | ₩52,697 | ₩52,376 | ₩52,684 | +0.37% | 13.8만 |
|---|
| 2026.08.24 | ₩52,075 | ₩52,316 | ₩52,075 | ₩52,142 | +0.13% | 12.4만 |
|---|
| 2026.08.21 | ₩51,927 | ₩51,974 | ₩51,747 | ₩51,820 | -0.21% | 10만 |
|---|
| 2026.08.20 | ₩52,075 | ₩52,275 | ₩51,927 | ₩52,064 | -0.02% | 25.4만 |
|---|
| 2026.08.19 | ₩52,383 | ₩52,503 | ₩52,242 | ₩52,460 | +0.15% | 15.8만 |
|---|
| 2026.08.18 | ₩51,405 | ₩51,713 | ₩51,379 | ₩51,645 | +0.47% | 11.3만 |
|---|
| 2026.08.17 | ₩51,740 | ₩51,780 | ₩51,445 | ₩51,488 | -0.49% | 15.7만 |
|---|
| 2026.08.14 | ₩52,048 | ₩52,108 | ₩51,780 | ₩51,907 | -0.27% | 18.4만 |
|---|
| 2026.08.13 | ₩52,262 | ₩52,496 | ₩52,209 | ₩52,249 | -0.03% | 6만 |
|---|
| 2026.08.12 | ₩52,195 | ₩52,195 | ₩51,927 | ₩51,969 | -0.43% | 9.9만 |
|---|
| 2026.08.11 | ₩52,075 | ₩52,180 | ₩51,981 | ₩52,021 | -0.10% | 7.6만 |
|---|
| 2026.08.10 | ₩52,155 | ₩52,168 | ₩51,941 | ₩51,947 | -0.40% | 14.6만 |
|---|
| 2026.08.07 | ₩52,369 | ₩52,416 | ₩52,202 | ₩52,349 | -0.04% | 6.3만 |
|---|
| 2026.08.06 | ₩52,383 | ₩52,463 | ₩52,148 | ₩52,202 | -0.35% | 13.8만 |
|---|
| 2026.08.05 | ₩52,490 | ₩52,570 | ₩52,396 | ₩52,496 | +0.01% | 11.4만 |
|---|
| 2026.08.04 | ₩52,275 | ₩52,423 | ₩52,262 | ₩52,423 | +0.28% | 9.8만 |
|---|
| 2026.08.03 | ₩52,075 | ₩52,127 | ₩51,968 | ₩52,021 | -0.10% | 8.6만 |
|---|
| 2026.07.31 | ₩52,008 | ₩52,008 | ₩51,646 | ₩51,847 | -0.31% | 12만 |
|---|
| 2026.07.30 | ₩52,222 | ₩52,271 | ₩52,021 | ₩52,155 | -0.13% | 49.9만 |
|---|
| 2026.07.29 | ₩53,025 | ₩53,051 | ₩52,155 | ₩52,250 | -1.46% | 12.1만 |
|---|
| 2026.07.28 | ₩52,851 | ₩53,146 | ₩52,851 | ₩53,084 | +0.44% | 7.4만 |
|---|
| 2026.07.27 | ₩52,998 | ₩53,065 | ₩52,844 | ₩52,972 | -0.05% | 6.6만 |
|---|
| 2026.07.24 | ₩52,757 | ₩52,931 | ₩52,690 | ₩52,727 | -0.06% | 12.8만 |
|---|
| 2026.07.23 | ₩52,543 | ₩52,697 | ₩52,496 | ₩52,649 | +0.20% | 10.6만 |
|---|
| 2026.07.22 | ₩52,945 | ₩52,958 | ₩52,772 | ₩52,803 | -0.27% | 17.5만 |
|---|
| 2026.07.21 | ₩52,958 | ₩53,032 | ₩52,796 | ₩52,945 | -0.03% | 27.5만 |
|---|
| 2026.07.20 | ₩53,333 | ₩53,340 | ₩53,012 | ₩53,087 | -0.46% | 9.7만 |
|---|
| 2026.07.17 | ₩53,467 | ₩53,621 | ₩53,420 | ₩53,452 | -0.03% | 5.5만 |
|---|
| 2026.07.16 | ₩53,039 | ₩53,251 | ₩52,986 | ₩53,235 | +0.37% | 17.7만 |
|---|
| 2026.07.15 | ₩53,172 | ₩53,370 | ₩53,172 | ₩53,285 | +0.21% | 5만 |
|---|
| 2026.07.14 | ₩53,266 | ₩53,453 | ₩53,146 | ₩53,186 | -0.15% | 11.5만 |
|---|
| 2026.07.13 | ₩53,253 | ₩53,313 | ₩53,092 | ₩53,152 | -0.19% | 8만 |
|---|
| 2026.07.10 | ₩53,467 | ₩53,514 | ₩53,279 | ₩53,417 | -0.09% | 10만 |
|---|
| 2026.07.09 | ₩53,333 | ₩53,534 | ₩53,313 | ₩53,427 | +0.18% | 8만 |
|---|
| 2026.07.08 | ₩53,346 | ₩53,387 | ₩53,186 | ₩53,358 | +0.02% | 11.5만 |
|---|
| 2026.07.07 | ₩53,855 | ₩53,855 | ₩53,467 | ₩53,486 | -0.69% | 13.8만 |
|---|
| 2026.07.06 | ₩54,016 | ₩54,043 | ₩53,855 | ₩54,026 | +0.02% | 10.4만 |
|---|
| 2026.07.02 | ₩53,989 | ₩54,217 | ₩53,989 | ₩54,175 | +0.34% | 11.5만 |
|---|
| 2026.07.01 | ₩54,109 | ₩54,444 | ₩54,029 | ₩54,096 | -0.02% | 8.5만 |
|---|
| 2026.06.30 | ₩54,913 | ₩54,913 | ₩54,417 | ₩54,458 | -0.83% | 24.7만 |
|---|
| 2026.06.29 | ₩55,020 | ₩55,134 | ₩54,980 | ₩55,116 | +0.18% | 23.8만 |
|---|
| 2026.06.26 | ₩55,047 | ₩55,247 | ₩55,020 | ₩55,217 | +0.31% | 24만 |
|---|
| 2026.06.25 | ₩55,395 | ₩55,514 | ₩55,180 | ₩55,234 | -0.29% | 39.3만 |
|---|
| 2026.06.24 | ₩55,154 | ₩55,310 | ₩55,093 | ₩55,274 | +0.22% | 49.7만 |
|---|
| 2026.06.23 | ₩54,471 | ₩54,669 | ₩54,460 | ₩54,545 | +0.14% | 37.6만 |
|---|
| 2026.06.22 | ₩54,632 | ₩54,632 | ₩54,404 | ₩54,484 | -0.27% | 10.3만 |
|---|
| 2026.06.18 | ₩55,100 | ₩55,154 | ₩54,806 | ₩54,872 | -0.41% | 11.7만 |
|---|
| 2026.06.17 | ₩54,591 | ₩54,752 | ₩54,310 | ₩54,578 | -0.02% | 20.3만 |
|---|
| 2026.06.16 | ₩54,471 | ₩54,618 | ₩54,350 | ₩54,524 | +0.10% | 7.2만 |
|---|
| 2026.06.15 | ₩54,364 | ₩54,451 | ₩54,190 | ₩54,217 | -0.27% | 17만 |
|---|
| 2026.06.12 | ₩54,243 | ₩54,297 | ₩54,036 | ₩54,213 | -0.06% | 25.3만 |
|---|
| 2026.06.11 | ₩53,922 | ₩54,451 | ₩53,802 | ₩54,377 | +0.84% | 34.7만 |
|---|
| 2026.06.10 | ₩53,868 | ₩53,976 | ₩53,601 | ₩53,721 | -0.27% | 26.1만 |
|---|
| 2026.06.09 | ₩53,775 | ₩53,909 | ₩53,654 | ₩53,895 | +0.22% | 77.8만 |
|---|
| 2026.06.08 | ₩53,962 | ₩53,996 | ₩53,587 | ₩53,587 | -0.69% | 41만 |
|---|
| 2026.06.05 | ₩53,802 | ₩54,002 | ₩53,755 | ₩53,868 | +0.12% | 6.7만 |
|---|
| 2026.06.04 | ₩54,163 | ₩54,223 | ₩54,056 | ₩54,136 | -0.05% | 6.5만 |
|---|
| 2026.06.03 | ₩53,962 | ₩54,063 | ₩53,855 | ₩53,984 | +0.04% | 17.6만 |
|---|
| 2026.06.02 | ₩54,257 | ₩54,257 | ₩54,096 | ₩54,164 | -0.17% | 10.7만 |
|---|
| 2026.06.01 | ₩53,721 | ₩54,096 | ₩53,654 | ₩54,065 | +0.64% | 11만 |
|---|
| 2026.05.29 | ₩54,083 | ₩54,123 | ₩53,925 | ₩53,925 | -0.29% | 1.5만 |
|---|
| 2026.05.28 | ₩53,775 | ₩54,163 | ₩53,735 | ₩53,989 | +0.40% | 1.6만 |
|---|
| 2026.05.27 | ₩53,982 | ₩54,056 | ₩53,855 | ₩53,939 | -0.08% | 1.4만 |
|---|
| 2026.05.26 | ₩53,895 | ₩53,976 | ₩53,748 | ₩53,822 | -0.14% | 17만 |
|---|
| 2026.05.22 | ₩53,507 | ₩53,587 | ₩53,266 | ₩53,583 | +0.14% | 3.7만 |
|---|
| 2026.05.21 | ₩52,891 | ₩53,320 | ₩52,764 | ₩53,320 | +0.81% | 18.5만 |
|---|
| 2026.05.20 | ₩52,597 | ₩53,186 | ₩52,543 | ₩53,072 | +0.90% | 6.8만 |
|---|
| 2026.05.19 | ₩52,516 | ₩52,677 | ₩52,362 | ₩52,514 | -0.01% | 6.7만 |
|---|
| 2026.05.18 | ₩52,972 | ₩53,119 | ₩52,690 | ₩52,891 | -0.15% | 2.6만 |
|---|
| 2026.05.15 | ₩53,092 | ₩53,132 | ₩52,911 | ₩52,941 | -0.28% | 3.3만 |
|---|
| 2026.05.14 | ₩53,922 | ₩53,974 | ₩53,715 | ₩53,715 | -0.38% | 7.3천 |
|---|
| 2026.05.13 | ₩53,708 | ₩53,775 | ₩53,547 | ₩53,629 | -0.15% | 2.6만 |
|---|
| 2026.05.12 | ₩53,775 | ₩53,842 | ₩53,748 | ₩53,759 | -0.03% | 1.7만 |
|---|
| 2026.05.11 | ₩54,297 | ₩54,297 | ₩54,083 | ₩54,113 | -0.34% | 1.4만 |
|---|
| 2026.05.08 | ₩54,444 | ₩54,538 | ₩54,377 | ₩54,411 | -0.06% | 8.3천 |
|---|
| 2026.05.07 | ₩54,538 | ₩54,538 | ₩54,136 | ₩54,151 | -0.71% | 4.8천 |
|---|
| 2026.05.06 | ₩54,391 | ₩54,458 | ₩54,310 | ₩54,448 | +0.11% | 1.9만 |
|---|
| 2026.05.05 | ₩53,855 | ₩54,096 | ₩53,842 | ₩54,052 | +0.37% | 8.5천 |
|---|
| 2026.05.04 | ₩53,909 | ₩53,962 | ₩53,628 | ₩53,769 | -0.26% | 1.3만 |
|---|
| 2026.05.01 | ₩54,069 | ₩54,377 | ₩54,016 | ₩54,144 | +0.14% | 1.3만 |
|---|
| 2026.04.30 | ₩54,109 | ₩54,109 | ₩53,815 | ₩53,844 | -0.49% | 1.8만 |
|---|
| 2026.04.29 | ₩54,163 | ₩54,163 | ₩53,895 | ₩54,010 | -0.28% | 1.6만 |
|---|
| 2026.04.28 | ₩54,270 | ₩54,393 | ₩54,163 | ₩54,393 | +0.23% | 1.1만 |
|---|
| 2026.04.27 | ₩54,658 | ₩54,658 | ₩54,511 | ₩54,561 | -0.18% | 2.8천 |
|---|
| 2026.04.24 | ₩54,632 | ₩54,879 | ₩54,551 | ₩54,795 | +0.30% | 1.9만 |
|---|
| 2026.04.23 | ₩54,899 | ₩54,980 | ₩54,605 | ₩54,748 | -0.28% | 1.1만 |
|---|
| 2026.04.22 | ₩55,006 | ₩55,020 | ₩54,826 | ₩54,826 | -0.33% | 7천 |
|---|
| 2026.04.21 | ₩54,980 | ₩55,033 | ₩54,712 | ₩54,760 | -0.40% | 1.6만 |
|---|
| 2026.04.20 | ₩55,033 | ₩55,033 | ₩54,779 | ₩55,000 | -0.06% | 6.1천 |
|---|
| 2026.04.17 | ₩54,993 | ₩55,087 | ₩54,926 | ₩55,010 | +0.03% | 3.3만 |
|---|
| 2026.04.16 | ₩54,926 | ₩54,953 | ₩54,498 | ₩54,574 | -0.64% | 3.9만 |
|---|
| 2026.04.15 | ₩55,006 | ₩55,033 | ₩54,846 | ₩54,899 | -0.19% | 1.4만 |
|---|
| 2026.04.14 | ₩54,819 | ₩55,127 | ₩54,779 | ₩55,119 | +0.55% | 8.4천 |
|---|
| 2026.04.13 | ₩54,658 | ₩54,852 | ₩54,578 | ₩54,852 | +0.36% | 1.8만 |
|---|
| 2026.04.10 | ₩54,752 | ₩54,806 | ₩54,605 | ₩54,704 | -0.09% | 9.1천 |
|---|
| 2026.04.09 | ₩54,859 | ₩54,993 | ₩54,685 | ₩54,799 | -0.11% | 1.9만 |
|---|
| 2026.04.08 | ₩55,234 | ₩55,234 | ₩54,859 | ₩54,949 | -0.52% | 1.2만 |
|---|
| 2026.04.07 | ₩54,765 | ₩54,886 | ₩54,404 | ₩54,791 | +0.05% | 1.4만 |
|---|
| 2026.04.06 | ₩54,779 | ₩54,913 | ₩54,658 | ₩54,851 | +0.13% | 1.2만 |
|---|
| 2026.04.02 | ₩54,565 | ₩54,953 | ₩54,551 | ₩54,894 | +0.60% | 3.8만 |
|---|
| 2026.04.01 | ₩54,605 | ₩54,859 | ₩54,578 | ₩54,609 | +0.01% | 1.5만 |
|---|
| 2026.03.31 | ₩54,752 | ₩54,953 | ₩54,578 | ₩54,731 | -0.04% | 1.8만 |
|---|
| 2026.03.30 | ₩54,618 | ₩54,752 | ₩54,538 | ₩54,727 | +0.20% | 1.2만 |
|---|
| 2026.03.27 | ₩54,203 | ₩54,498 | ₩54,163 | ₩54,275 | +0.13% | 3.7만 |
|---|
| 2026.03.26 | ₩54,725 | ₩54,819 | ₩54,451 | ₩54,591 | -0.24% | 2.5만 |
|---|
| 2026.03.25 | ₩54,953 | ₩55,006 | ₩54,792 | ₩54,964 | +0.02% | 2만 |
|---|
| 2026.03.24 | ₩54,618 | ₩54,672 | ₩54,257 | ₩54,551 | -0.12% | 3.3만 |
|---|
| 2026.03.23 | ₩54,658 | ₩54,893 | ₩54,464 | ₩54,759 | +0.18% | 2.8만 |
|---|
| 2026.03.20 | ₩54,939 | ₩54,953 | ₩54,350 | ₩54,379 | -1.02% | 5.6만 |
|---|
| 2026.03.19 | ₩55,047 | ₩55,475 | ₩55,047 | ₩55,356 | +0.56% | 6.8천 |
|---|
| 2026.03.18 | ₩55,234 | ₩55,234 | ₩54,972 | ₩54,972 | -0.48% | 6.8천 |
|---|
| 2026.03.17 | ₩55,261 | ₩55,301 | ₩55,207 | ₩55,292 | +0.06% | 4.6천 |
|---|
| 2026.03.16 | ₩55,180 | ₩55,194 | ₩54,993 | ₩55,121 | -0.11% | 9.5천 |
|---|
| 2026.03.13 | ₩54,953 | ₩55,073 | ₩54,685 | ₩54,756 | -0.36% | 2.8만 |
|---|
| 2026.03.12 | ₩54,872 | ₩55,073 | ₩54,832 | ₩55,002 | +0.24% | 2만 |
|---|
| 2026.03.11 | ₩55,435 | ₩55,435 | ₩55,006 | ₩55,065 | -0.67% | 3.2만 |
|---|
| 2026.03.10 | ₩56,104 | ₩56,144 | ₩55,743 | ₩55,791 | -0.56% | 1.3만 |
|---|
| 2026.03.09 | ₩55,890 | ₩56,425 | ₩55,783 | ₩56,385 | +0.89% | 1.3만 |
|---|
| 2026.03.06 | ₩55,716 | ₩56,156 | ₩55,615 | ₩55,913 | +0.35% | 1.1만 |
|---|
| 2026.03.05 | ₩55,943 | ₩56,158 | ₩55,890 | ₩56,105 | +0.29% | 4만 |
|---|
| 2026.03.04 | ₩56,238 | ₩56,452 | ₩56,238 | ₩56,285 | +0.08% | 7.8만 |
|---|
| 2026.03.03 | ₩56,171 | ₩56,599 | ₩56,158 | ₩56,447 | +0.49% | 3.7만 |
|---|
| 2026.03.02 | ₩56,760 | ₩56,760 | ₩56,399 | ₩56,549 | -0.37% | 2.7만 |
|---|
| 2026.02.27 | ₩57,041 | ₩57,121 | ₩56,961 | ₩57,108 | +0.12% | 2.4만 |
|---|
| 2026.02.26 | ₩56,653 | ₩56,814 | ₩56,640 | ₩56,793 | +0.25% | 3.3만 |
|---|
| 2026.02.25 | ₩56,586 | ₩56,854 | ₩56,586 | ₩56,710 | +0.22% | 4.6만 |
|---|
| 2026.02.24 | ₩56,693 | ₩56,800 | ₩56,653 | ₩56,732 | +0.07% | 1.6만 |
|---|
| 2026.02.23 | ₩56,532 | ₩56,799 | ₩56,532 | ₩56,626 | +0.17% | 2.6만 |
|---|
| 2026.02.20 | ₩56,640 | ₩56,640 | ₩56,171 | ₩56,445 | -0.34% | 1만 |
|---|
| 2026.02.19 | ₩56,479 | ₩56,633 | ₩56,385 | ₩56,583 | +0.18% | 4.1만 |
|---|
| 2026.02.18 | ₩56,653 | ₩56,693 | ₩56,466 | ₩56,486 | -0.30% | 1.4만 |
|---|
| 2026.02.17 | ₩56,720 | ₩56,881 | ₩56,706 | ₩56,751 | +0.05% | 1.4만 |
|---|
| 2026.02.13 | ₩56,573 | ₩56,666 | ₩56,532 | ₩56,613 | +0.07% | 1.1만 |
|---|
| 2026.02.12 | ₩55,810 | ₩56,372 | ₩55,810 | ₩56,345 | +0.96% | 2.2만 |
|---|
| 2026.02.11 | ₩55,636 | ₩55,836 | ₩55,555 | ₩55,593 | -0.08% | 4.6만 |
|---|
| 2026.02.10 | ₩55,743 | ₩55,893 | ₩55,743 | ₩55,893 | +0.27% | 3.5만 |
|---|
| 2026.02.09 | ₩55,113 | ₩55,297 | ₩55,006 | ₩55,271 | +0.29% | 2.6만 |
|---|
| 2026.02.06 | ₩55,241 | ₩55,287 | ₩55,120 | ₩55,267 | +0.05% | 1.9만 |
|---|
| 2026.02.05 | ₩54,913 | ₩55,261 | ₩54,846 | ₩55,242 | +0.60% | 2.9만 |
|---|
| 2026.02.04 | ₩54,725 | ₩54,846 | ₩54,632 | ₩54,697 | -0.05% | 9.5천 |
|---|
| 2026.02.03 | ₩54,658 | ₩54,846 | ₩54,638 | ₩54,839 | +0.33% | 5.2만 |
|---|
| 2026.02.02 | ₩55,006 | ₩55,006 | ₩54,698 | ₩54,698 | -0.56% | 4.7만 |
|---|
| 2026.01.30 | ₩54,966 | ₩55,100 | ₩54,846 | ₩54,914 | -0.09% | 2만 |
|---|
| 2026.01.29 | ₩54,872 | ₩55,221 | ₩54,819 | ₩55,171 | +0.54% | 5.4만 |
|---|
| 2026.01.28 | ₩55,301 | ₩55,421 | ₩55,154 | ₩55,337 | +0.07% | 5만 |
|---|
| 2026.01.27 | ₩55,704 | ₩55,704 | ₩55,432 | ₩55,432 | -0.49% | 3.7천 |
|---|
| 2026.01.26 | ₩55,850 | ₩55,877 | ₩55,743 | ₩55,803 | -0.08% | 1.2만 |
|---|
| 2026.01.23 | ₩55,448 | ₩55,575 | ₩55,277 | ₩55,538 | +0.16% | 1만 |
|---|
| 2026.01.22 | ₩55,140 | ₩55,448 | ₩55,100 | ₩55,424 | +0.51% | 1.9만 |
|---|
| 2026.01.21 | ₩54,872 | ₩55,214 | ₩54,765 | ₩55,174 | +0.55% | 7천 |
|---|
| 2026.01.20 | ₩54,765 | ₩54,993 | ₩54,725 | ₩54,798 | +0.06% | 5만 |
|---|
| 2026.01.16 | ₩55,676 | ₩55,769 | ₩55,421 | ₩55,479 | -0.35% | 3.1만 |
|---|
| 2026.01.15 | ₩55,890 | ₩55,903 | ₩55,783 | ₩55,789 | -0.18% | 9.5천 |
|---|
| 2026.01.14 | ₩55,690 | ₩55,830 | ₩55,688 | ₩55,773 | +0.15% | 3.8천 |
|---|
| 2026.01.13 | ₩55,515 | ₩55,535 | ₩55,381 | ₩55,488 | -0.05% | 4.6천 |
|---|
| 2026.01.12 | ₩55,247 | ₩55,462 | ₩55,247 | ₩55,401 | +0.28% | 3.6천 |
|---|
| 2026.01.09 | ₩55,087 | ₩55,581 | ₩55,087 | ₩55,581 | +0.90% | 1.3천 |
|---|
| 2026.01.08 | ₩55,221 | ₩55,262 | ₩55,187 | ₩55,207 | -0.02% | 4.9천 |
|---|
| 2026.01.07 | ₩55,542 | ₩55,555 | ₩55,328 | ₩55,503 | -0.07% | 4.6천 |
|---|
| 2026.01.06 | ₩55,087 | ₩55,207 | ₩54,926 | ₩55,206 | +0.22% | 4.1천 |
|---|
| 2026.01.05 | ₩55,113 | ₩55,282 | ₩55,100 | ₩55,282 | +0.31% | 5.8천 |
|---|
| 2026.01.02 | ₩55,234 | ₩55,234 | ₩55,020 | ₩55,079 | -0.28% | 9.3천 |
|---|
| 2025.12.31 | ₩55,475 | ₩55,528 | ₩55,221 | ₩55,227 | -0.45% | 5.1천 |
|---|
| 2025.12.30 | ₩55,435 | ₩55,609 | ₩55,421 | ₩55,547 | +0.20% | 5.3천 |
|---|
| 2025.12.29 | ₩55,850 | ₩55,881 | ₩55,769 | ₩55,881 | +0.06% | 5.2천 |
|---|
| 2025.12.26 | ₩55,890 | ₩55,957 | ₩55,609 | ₩55,702 | -0.34% | 1.8만 |
|---|
| 2025.12.24 | ₩55,702 | ₩55,870 | ₩55,676 | ₩55,870 | +0.30% | 1.6천 |
|---|
| 2025.12.23 | ₩55,249 | ₩55,536 | ₩55,249 | ₩55,536 | +0.52% | 1.1천 |
|---|
| 2025.12.22 | ₩55,508 | ₩55,508 | ₩55,435 | ₩55,445 | -0.11% | 8.6천 |
|---|
| 2025.12.19 | ₩55,716 | ₩55,716 | ₩55,519 | ₩55,519 | -0.35% | 8.8천 |
|---|
| 2025.12.18 | ₩55,729 | ₩55,810 | ₩55,729 | ₩55,794 | +0.12% | 4.5천 |
|---|
| 2025.12.17 | ₩55,555 | ₩55,622 | ₩55,495 | ₩55,539 | -0.03% | 2.8천 |
|---|
| 2025.12.16 | ₩55,194 | ₩55,587 | ₩55,194 | ₩55,587 | +0.71% | 8천 |
|---|
| 2025.12.15 | ₩55,488 | ₩55,569 | ₩55,286 | ₩55,286 | -0.36% | 6.4천 |
|---|
| 2025.12.12 | ₩55,274 | ₩55,328 | ₩55,221 | ₩55,267 | -0.01% | 1.2만 |
|---|
| 2025.12.11 | ₩56,037 | ₩56,057 | ₩55,769 | ₩55,776 | -0.47% | 1.5만 |
|---|
| 2025.12.10 | ₩55,649 | ₩55,917 | ₩55,649 | ₩55,847 | +0.36% | 9.3천 |
|---|
| 2025.12.09 | ₩55,877 | ₩55,877 | ₩55,636 | ₩55,649 | -0.41% | 6.7천 |
|---|
| 2025.12.08 | ₩55,783 | ₩55,783 | ₩55,408 | ₩55,614 | -0.30% | 7.2천 |
|---|
| 2025.12.05 | ₩55,882 | ₩55,882 | ₩55,717 | ₩55,759 | -0.22% | 8.1천 |
|---|
| 2025.12.04 | ₩56,037 | ₩56,037 | ₩55,990 | ₩56,009 | -0.05% | 2.1천 |
|---|
| 2025.12.03 | ₩56,251 | ₩56,318 | ₩56,131 | ₩56,294 | +0.08% | 1.8천 |
|---|
| 2025.12.02 | ₩56,010 | ₩56,198 | ₩55,988 | ₩56,151 | +0.25% | 4천 |
|---|
| 2025.12.01 | ₩56,364 | ₩56,364 | ₩56,345 | ₩56,346 | -0.03% | 1.6천 |
|---|
| 2025.11.28 | ₩57,175 | ₩57,179 | ₩56,997 | ₩56,997 | -0.31% | 1.1천 |
|---|
| 2025.11.26 | ₩56,966 | ₩57,287 | ₩56,966 | ₩57,287 | +0.56% | 4천 |
|---|
| 2025.11.25 | ₩57,068 | ₩57,255 | ₩57,006 | ₩57,048 | -0.04% | 3.4천 |
|---|
| 2025.11.24 | ₩56,814 | ₩56,921 | ₩56,814 | ₩56,899 | +0.15% | 2.6천 |
|---|
| 2025.11.21 | ₩56,693 | ₩56,693 | ₩56,479 | ₩56,575 | -0.21% | 1.4만 |
|---|
| 2025.11.20 | ₩56,251 | ₩56,492 | ₩56,251 | ₩56,419 | +0.30% | 1.8만 |
|---|
| 2025.11.19 | ₩56,425 | ₩56,425 | ₩56,200 | ₩56,233 | -0.34% | 4천 |
|---|
| 2025.11.18 | ₩56,412 | ₩56,492 | ₩56,198 | ₩56,306 | -0.19% | 6.8천 |
|---|
| 2025.11.17 | ₩56,291 | ₩56,439 | ₩56,291 | ₩56,324 | +0.06% | 4.8천 |
|---|
| 2025.11.14 | ₩56,424 | ₩56,424 | ₩56,229 | ₩56,229 | -0.35% | 1만 |
|---|
| 2025.11.13 | ₩56,787 | ₩56,787 | ₩56,543 | ₩56,543 | -0.43% | 4.7천 |
|---|
| 2025.11.12 | ₩56,894 | ₩57,028 | ₩56,881 | ₩56,974 | +0.14% | 5.7천 |
|---|
| 2025.11.11 | ₩56,840 | ₩56,903 | ₩56,814 | ₩56,848 | +0.01% | 2.1천 |
|---|
| 2025.11.10 | ₩56,573 | ₩56,626 | ₩56,532 | ₩56,619 | +0.08% | 1.7만 |
|---|
| 2025.11.07 | ₩56,559 | ₩56,760 | ₩56,519 | ₩56,646 | +0.15% | 1.6만 |
|---|
| 2025.11.06 | ₩56,706 | ₩56,760 | ₩56,682 | ₩56,749 | +0.08% | 7.7천 |
|---|
| 2025.11.05 | ₩56,519 | ₩56,519 | ₩56,237 | ₩56,237 | -0.50% | 5천 |
|---|
| 2025.11.04 | ₩56,773 | ₩56,907 | ₩56,760 | ₩56,847 | +0.13% | 1.6만 |
|---|
| 2025.11.03 | ₩56,680 | ₩56,733 | ₩56,559 | ₩56,706 | +0.05% | 1만 |
|---|
| 2025.10.31 | ₩57,229 | ₩57,242 | ₩57,028 | ₩57,077 | -0.26% | 4.4천 |
|---|
| 2025.10.30 | ₩57,121 | ₩57,416 | ₩57,121 | ₩57,241 | +0.21% | 1.3만 |
|---|
| 2025.10.29 | ₩58,005 | ₩58,010 | ₩57,549 | ₩57,549 | -0.79% | 3.3천 |
|---|
| 2025.10.28 | ₩58,018 | ₩58,152 | ₩58,010 | ₩58,117 | +0.17% | 3.7만 |
|---|
| 2025.10.27 | ₩57,644 | ₩57,951 | ₩57,563 | ₩57,941 | +0.52% | 7.6천 |
|---|
| 2025.10.24 | ₩57,697 | ₩57,818 | ₩57,670 | ₩57,756 | +0.10% | 9.1천 |
|---|
| 2025.10.23 | ₩57,951 | ₩57,951 | ₩57,684 | ₩57,731 | -0.38% | 3.1천 |
|---|
| 2025.10.22 | ₩58,064 | ₩58,143 | ₩57,992 | ₩58,143 | +0.14% | 2.7천 |
|---|
| 2025.10.21 | ₩58,099 | ₩58,124 | ₩58,047 | ₩58,100 | +0.00% | 2.6천 |
|---|
| 2025.10.20 | ₩57,739 | ₩57,812 | ₩57,739 | ₩57,812 | +0.13% | 900 |
|---|
| 2025.10.17 | ₩57,577 | ₩57,617 | ₩57,451 | ₩57,586 | +0.02% | 5.9천 |
|---|
| 2025.10.16 | ₩57,227 | ₩57,737 | ₩57,215 | ₩57,682 | +0.80% | 5.7천 |
|---|
| 2025.10.15 | ₩57,416 | ₩57,563 | ₩57,229 | ₩57,254 | -0.28% | 1.6만 |
|---|
| 2025.10.14 | ₩57,162 | ₩57,369 | ₩57,148 | ₩57,369 | +0.36% | 4.7천 |
|---|
| 2025.10.13 | ₩56,881 | ₩57,182 | ₩56,784 | ₩57,182 | +0.53% | 9.6천 |
|---|
| 2025.10.10 | ₩56,816 | ₩57,242 | ₩56,816 | ₩57,200 | +0.68% | 1.4만 |
|---|