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 | ₩49,281 | ₩49,456 | ₩49,127 | ₩49,401 | +0.24% | 8.8만 |
| 2026.10.08 | ₩48,932 | ₩49,375 | ₩48,872 | ₩49,351 | +0.86% | 11.8만 |
| 2026.10.07 | ₩48,476 | ₩48,973 | ₩48,463 | ₩48,879 | +0.83% | 14.1만 |
| 2026.10.06 | ₩48,906 | ₩49,174 | ₩48,865 | ₩49,001 | +0.19% | 5.6만 |
| 2026.10.05 | ₩48,932 | ₩48,966 | ₩48,624 | ₩48,877 | -0.11% | 12.5만 |
| 2026.10.02 | ₩49,415 | ₩49,643 | ₩49,013 | ₩49,112 | -0.61% | 16.7만 |
| 2026.10.01 | ₩48,785 | ₩49,482 | ₩48,704 | ₩49,268 | +0.99% | 9.5만 |
| 2026.09.30 | ₩49,375 | ₩49,375 | ₩48,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,107 |
| -0.54% |
| 15.5만 |
| 2026.09.29 | ₩49,549 | ₩49,549 | ₩49,160 | ₩49,395 | -0.31% | 16.3만 |
|---|
| 2026.09.28 | ₩49,670 | ₩49,791 | ₩49,429 | ₩49,625 | -0.09% | 14만 |
|---|
| 2026.09.25 | ₩50,368 | ₩50,401 | ₩50,012 | ₩50,333 | -0.07% | 11.3만 |
|---|
| 2026.09.24 | ₩50,944 | ₩51,049 | ₩50,401 | ₩50,415 | -1.04% | 11.9만 |
|---|
| 2026.09.23 | ₩51,615 | ₩51,615 | ₩50,851 | ₩50,985 | -1.22% | 12만 |
|---|
| 2026.09.22 | ₩51,843 | ₩51,857 | ₩51,629 | ₩51,751 | -0.18% | 5만 |
|---|
| 2026.09.21 | ₩51,763 | ₩51,816 | ₩51,642 | ₩51,816 | +0.10% | 6.3만 |
|---|
| 2026.09.18 | ₩51,602 | ₩51,602 | ₩51,367 | ₩51,434 | -0.32% | 6.1만 |
|---|
| 2026.09.17 | ₩51,642 | ₩51,796 | ₩51,561 | ₩51,795 | +0.30% | 7.7만 |
|---|
| 2026.09.16 | ₩51,293 | ₩51,642 | ₩51,226 | ₩51,241 | -0.10% | 15.8만 |
|---|
| 2026.09.15 | ₩51,105 | ₩51,213 | ₩51,038 | ₩51,159 | +0.10% | 12.7만 |
|---|
| 2026.09.14 | ₩51,226 | ₩51,535 | ₩51,018 | ₩51,313 | +0.17% | 18.3만 |
|---|
| 2026.09.11 | ₩51,508 | ₩51,535 | ₩51,179 | ₩51,241 | -0.52% | 18.7만 |
|---|
| 2026.09.10 | ₩51,280 | ₩51,454 | ₩51,079 | ₩51,168 | -0.22% | 17.7만 |
|---|
| 2026.09.09 | ₩52,018 | ₩52,071 | ₩51,541 | ₩51,700 | -0.61% | 9.7만 |
|---|
| 2026.09.08 | ₩52,138 | ₩52,145 | ₩51,836 | ₩52,001 | -0.26% | 5.5만 |
|---|
| 2026.09.04 | ₩52,085 | ₩52,172 | ₩51,997 | ₩52,014 | -0.14% | 5.1만 |
|---|
| 2026.09.03 | ₩52,071 | ₩52,152 | ₩51,930 | ₩51,941 | -0.25% | 3.3만 |
|---|
| 2026.09.02 | ₩51,897 | ₩51,897 | ₩51,769 | ₩51,869 | -0.05% | 5.9만 |
|---|
| 2026.09.01 | ₩51,850 | ₩52,098 | ₩51,749 | ₩51,790 | -0.12% | 6.9만 |
|---|
| 2026.08.31 | ₩52,004 | ₩52,024 | ₩51,796 | ₩51,937 | -0.13% | 9.5만 |
|---|
| 2026.08.28 | ₩52,353 | ₩52,661 | ₩52,179 | ₩52,213 | -0.27% | 9.2만 |
|---|
| 2026.08.27 | ₩52,433 | ₩52,521 | ₩52,319 | ₩52,386 | -0.09% | 5.8만 |
|---|
| 2026.08.26 | ₩52,688 | ₩52,695 | ₩52,554 | ₩52,661 | -0.05% | 10만 |
|---|
| 2026.08.25 | ₩52,594 | ₩52,802 | ₩52,480 | ₩52,789 | +0.37% | 13.8만 |
|---|
| 2026.08.24 | ₩52,179 | ₩52,420 | ₩52,179 | ₩52,246 | +0.13% | 12.4만 |
|---|
| 2026.08.21 | ₩52,031 | ₩52,078 | ₩51,850 | ₩51,924 | -0.21% | 10만 |
|---|
| 2026.08.20 | ₩52,179 | ₩52,380 | ₩52,031 | ₩52,168 | -0.02% | 25.4만 |
|---|
| 2026.08.19 | ₩52,487 | ₩52,608 | ₩52,346 | ₩52,565 | +0.15% | 15.8만 |
|---|
| 2026.08.18 | ₩51,508 | ₩51,816 | ₩51,481 | ₩51,748 | +0.47% | 11.3만 |
|---|
| 2026.08.17 | ₩51,843 | ₩51,883 | ₩51,548 | ₩51,591 | -0.49% | 15.7만 |
|---|
| 2026.08.14 | ₩52,152 | ₩52,212 | ₩51,883 | ₩52,011 | -0.27% | 18.4만 |
|---|
| 2026.08.13 | ₩52,366 | ₩52,601 | ₩52,313 | ₩52,353 | -0.03% | 6만 |
|---|
| 2026.08.12 | ₩52,299 | ₩52,299 | ₩52,031 | ₩52,073 | -0.43% | 9.9만 |
|---|
| 2026.08.11 | ₩52,179 | ₩52,284 | ₩52,085 | ₩52,125 | -0.10% | 7.6만 |
|---|
| 2026.08.10 | ₩52,259 | ₩52,272 | ₩52,044 | ₩52,051 | -0.40% | 14.6만 |
|---|
| 2026.08.07 | ₩52,474 | ₩52,521 | ₩52,306 | ₩52,453 | -0.04% | 6.3만 |
|---|
| 2026.08.06 | ₩52,487 | ₩52,568 | ₩52,252 | ₩52,306 | -0.35% | 13.8만 |
|---|
| 2026.08.05 | ₩52,594 | ₩52,675 | ₩52,500 | ₩52,601 | +0.01% | 11.4만 |
|---|
| 2026.08.04 | ₩52,380 | ₩52,527 | ₩52,366 | ₩52,527 | +0.28% | 9.8만 |
|---|
| 2026.08.03 | ₩52,179 | ₩52,231 | ₩52,071 | ₩52,125 | -0.10% | 8.6만 |
|---|
| 2026.07.31 | ₩52,111 | ₩52,111 | ₩51,749 | ₩51,950 | -0.31% | 12만 |
|---|
| 2026.07.30 | ₩52,326 | ₩52,376 | ₩52,125 | ₩52,259 | -0.13% | 49.9만 |
|---|
| 2026.07.29 | ₩53,131 | ₩53,156 | ₩52,259 | ₩52,354 | -1.46% | 12.1만 |
|---|
| 2026.07.28 | ₩52,956 | ₩53,252 | ₩52,956 | ₩53,190 | +0.44% | 7.4만 |
|---|
| 2026.07.27 | ₩53,104 | ₩53,171 | ₩52,950 | ₩53,077 | -0.05% | 6.6만 |
|---|
| 2026.07.24 | ₩52,863 | ₩53,037 | ₩52,796 | ₩52,832 | -0.06% | 12.8만 |
|---|
| 2026.07.23 | ₩52,648 | ₩52,802 | ₩52,601 | ₩52,754 | +0.20% | 10.6만 |
|---|
| 2026.07.22 | ₩53,050 | ₩53,064 | ₩52,877 | ₩52,908 | -0.27% | 17.5만 |
|---|
| 2026.07.21 | ₩53,064 | ₩53,138 | ₩52,902 | ₩53,050 | -0.03% | 27.5만 |
|---|
| 2026.07.20 | ₩53,439 | ₩53,446 | ₩53,117 | ₩53,193 | -0.46% | 9.7만 |
|---|
| 2026.07.17 | ₩53,574 | ₩53,728 | ₩53,527 | ₩53,559 | -0.03% | 5.5만 |
|---|
| 2026.07.16 | ₩53,144 | ₩53,358 | ₩53,092 | ₩53,341 | +0.37% | 17.7만 |
|---|
| 2026.07.15 | ₩53,278 | ₩53,477 | ₩53,278 | ₩53,391 | +0.21% | 5만 |
|---|
| 2026.07.14 | ₩53,372 | ₩53,560 | ₩53,252 | ₩53,292 | -0.15% | 11.5만 |
|---|
| 2026.07.13 | ₩53,359 | ₩53,419 | ₩53,198 | ₩53,258 | -0.19% | 8만 |
|---|
| 2026.07.10 | ₩53,574 | ₩53,620 | ₩53,386 | ₩53,524 | -0.09% | 10만 |
|---|
| 2026.07.09 | ₩53,439 | ₩53,641 | ₩53,419 | ₩53,533 | +0.18% | 8만 |
|---|
| 2026.07.08 | ₩53,453 | ₩53,493 | ₩53,292 | ₩53,465 | +0.02% | 11.5만 |
|---|
| 2026.07.07 | ₩53,963 | ₩53,963 | ₩53,574 | ₩53,592 | -0.69% | 13.8만 |
|---|
| 2026.07.06 | ₩54,123 | ₩54,150 | ₩53,963 | ₩54,134 | +0.02% | 10.4만 |
|---|
| 2026.07.02 | ₩54,097 | ₩54,325 | ₩54,097 | ₩54,283 | +0.34% | 11.5만 |
|---|
| 2026.07.01 | ₩54,217 | ₩54,553 | ₩54,137 | ₩54,204 | -0.02% | 8.5만 |
|---|
| 2026.06.30 | ₩55,022 | ₩55,022 | ₩54,526 | ₩54,566 | -0.83% | 24.7만 |
|---|
| 2026.06.29 | ₩55,129 | ₩55,244 | ₩55,089 | ₩55,226 | +0.18% | 23.8만 |
|---|
| 2026.06.26 | ₩55,156 | ₩55,358 | ₩55,129 | ₩55,327 | +0.31% | 24만 |
|---|
| 2026.06.25 | ₩55,505 | ₩55,624 | ₩55,290 | ₩55,344 | -0.29% | 39.3만 |
|---|
| 2026.06.24 | ₩55,264 | ₩55,421 | ₩55,203 | ₩55,384 | +0.22% | 49.7만 |
|---|
| 2026.06.23 | ₩54,580 | ₩54,778 | ₩54,569 | ₩54,653 | +0.14% | 37.6만 |
|---|
| 2026.06.22 | ₩54,740 | ₩54,740 | ₩54,512 | ₩54,593 | -0.27% | 10.3만 |
|---|
| 2026.06.18 | ₩55,210 | ₩55,264 | ₩54,915 | ₩54,982 | -0.41% | 11.7만 |
|---|
| 2026.06.17 | ₩54,700 | ₩54,861 | ₩54,419 | ₩54,687 | -0.02% | 20.3만 |
|---|
| 2026.06.16 | ₩54,580 | ₩54,727 | ₩54,459 | ₩54,633 | +0.10% | 7.2만 |
|---|
| 2026.06.15 | ₩54,472 | ₩54,559 | ₩54,298 | ₩54,325 | -0.27% | 17만 |
|---|
| 2026.06.12 | ₩54,352 | ₩54,405 | ₩54,144 | ₩54,321 | -0.06% | 25.3만 |
|---|
| 2026.06.11 | ₩54,030 | ₩54,559 | ₩53,909 | ₩54,486 | +0.84% | 34.7만 |
|---|
| 2026.06.10 | ₩53,976 | ₩54,083 | ₩53,708 | ₩53,828 | -0.27% | 26.1만 |
|---|
| 2026.06.09 | ₩53,882 | ₩54,016 | ₩53,761 | ₩54,003 | +0.22% | 77.8만 |
|---|
| 2026.06.08 | ₩54,070 | ₩54,103 | ₩53,694 | ₩53,694 | -0.69% | 41만 |
|---|
| 2026.06.05 | ₩53,909 | ₩54,110 | ₩53,862 | ₩53,976 | +0.12% | 6.7만 |
|---|
| 2026.06.04 | ₩54,271 | ₩54,331 | ₩54,164 | ₩54,244 | -0.05% | 6.5만 |
|---|
| 2026.06.03 | ₩54,070 | ₩54,170 | ₩53,963 | ₩54,091 | +0.04% | 17.6만 |
|---|
| 2026.06.02 | ₩54,365 | ₩54,365 | ₩54,204 | ₩54,272 | -0.17% | 10.7만 |
|---|
| 2026.06.01 | ₩53,828 | ₩54,204 | ₩53,761 | ₩54,173 | +0.64% | 11만 |
|---|
| 2026.05.29 | ₩54,191 | ₩54,231 | ₩54,032 | ₩54,032 | -0.29% | 1.5만 |
|---|
| 2026.05.28 | ₩53,882 | ₩54,271 | ₩53,842 | ₩54,097 | +0.40% | 1.6만 |
|---|
| 2026.05.27 | ₩54,090 | ₩54,164 | ₩53,963 | ₩54,047 | -0.08% | 1.4만 |
|---|
| 2026.05.26 | ₩54,003 | ₩54,083 | ₩53,855 | ₩53,929 | -0.14% | 17만 |
|---|
| 2026.05.22 | ₩53,614 | ₩53,694 | ₩53,372 | ₩53,690 | +0.14% | 3.7만 |
|---|
| 2026.05.21 | ₩52,997 | ₩53,426 | ₩52,869 | ₩53,426 | +0.81% | 18.5만 |
|---|
| 2026.05.20 | ₩52,702 | ₩53,292 | ₩52,648 | ₩53,178 | +0.90% | 6.8만 |
|---|
| 2026.05.19 | ₩52,621 | ₩52,782 | ₩52,467 | ₩52,618 | -0.01% | 6.7만 |
|---|
| 2026.05.18 | ₩53,077 | ₩53,225 | ₩52,796 | ₩52,997 | -0.15% | 2.6만 |
|---|
| 2026.05.15 | ₩53,198 | ₩53,238 | ₩53,017 | ₩53,046 | -0.28% | 3.3만 |
|---|
| 2026.05.14 | ₩54,030 | ₩54,082 | ₩53,822 | ₩53,822 | -0.38% | 7.3천 |
|---|
| 2026.05.13 | ₩53,815 | ₩53,882 | ₩53,654 | ₩53,736 | -0.15% | 2.6만 |
|---|
| 2026.05.12 | ₩53,882 | ₩53,949 | ₩53,855 | ₩53,866 | -0.03% | 1.7만 |
|---|
| 2026.05.11 | ₩54,405 | ₩54,405 | ₩54,191 | ₩54,221 | -0.34% | 1.4만 |
|---|
| 2026.05.08 | ₩54,553 | ₩54,647 | ₩54,486 | ₩54,519 | -0.06% | 8.3천 |
|---|
| 2026.05.07 | ₩54,647 | ₩54,647 | ₩54,244 | ₩54,259 | -0.71% | 4.8천 |
|---|
| 2026.05.06 | ₩54,499 | ₩54,566 | ₩54,419 | ₩54,557 | +0.11% | 1.9만 |
|---|
| 2026.05.05 | ₩53,963 | ₩54,204 | ₩53,949 | ₩54,160 | +0.37% | 8.5천 |
|---|
| 2026.05.04 | ₩54,016 | ₩54,070 | ₩53,734 | ₩53,877 | -0.26% | 1.3만 |
|---|
| 2026.05.01 | ₩54,177 | ₩54,486 | ₩54,123 | ₩54,252 | +0.14% | 1.3만 |
|---|
| 2026.04.30 | ₩54,217 | ₩54,217 | ₩53,922 | ₩53,952 | -0.49% | 1.8만 |
|---|
| 2026.04.29 | ₩54,271 | ₩54,271 | ₩54,003 | ₩54,118 | -0.28% | 1.6만 |
|---|
| 2026.04.28 | ₩54,378 | ₩54,502 | ₩54,271 | ₩54,502 | +0.23% | 1.1만 |
|---|
| 2026.04.27 | ₩54,767 | ₩54,767 | ₩54,620 | ₩54,669 | -0.18% | 2.8천 |
|---|
| 2026.04.24 | ₩54,740 | ₩54,989 | ₩54,660 | ₩54,904 | +0.30% | 1.9만 |
|---|
| 2026.04.23 | ₩55,009 | ₩55,089 | ₩54,714 | ₩54,857 | -0.28% | 1.1만 |
|---|
| 2026.04.22 | ₩55,116 | ₩55,129 | ₩54,935 | ₩54,935 | -0.33% | 7천 |
|---|
| 2026.04.21 | ₩55,089 | ₩55,143 | ₩54,821 | ₩54,869 | -0.40% | 1.6만 |
|---|
| 2026.04.20 | ₩55,143 | ₩55,143 | ₩54,888 | ₩55,109 | -0.06% | 6.1천 |
|---|
| 2026.04.17 | ₩55,103 | ₩55,197 | ₩55,036 | ₩55,120 | +0.03% | 3.3만 |
|---|
| 2026.04.16 | ₩55,036 | ₩55,062 | ₩54,606 | ₩54,683 | -0.64% | 3.9만 |
|---|
| 2026.04.15 | ₩55,116 | ₩55,143 | ₩54,955 | ₩55,009 | -0.19% | 1.4만 |
|---|
| 2026.04.14 | ₩54,928 | ₩55,237 | ₩54,888 | ₩55,229 | +0.55% | 8.4천 |
|---|
| 2026.04.13 | ₩54,767 | ₩54,962 | ₩54,687 | ₩54,962 | +0.36% | 1.8만 |
|---|
| 2026.04.10 | ₩54,861 | ₩54,915 | ₩54,714 | ₩54,813 | -0.09% | 9.1천 |
|---|
| 2026.04.09 | ₩54,969 | ₩55,103 | ₩54,794 | ₩54,908 | -0.11% | 1.9만 |
|---|
| 2026.04.08 | ₩55,344 | ₩55,344 | ₩54,969 | ₩55,058 | -0.52% | 1.2만 |
|---|
| 2026.04.07 | ₩54,875 | ₩54,995 | ₩54,512 | ₩54,900 | +0.05% | 1.4만 |
|---|
| 2026.04.06 | ₩54,888 | ₩55,022 | ₩54,767 | ₩54,960 | +0.13% | 1.2만 |
|---|
| 2026.04.02 | ₩54,673 | ₩55,062 | ₩54,660 | ₩55,003 | +0.60% | 3.8만 |
|---|
| 2026.04.01 | ₩54,714 | ₩54,969 | ₩54,687 | ₩54,718 | +0.01% | 1.5만 |
|---|
| 2026.03.31 | ₩54,861 | ₩55,062 | ₩54,687 | ₩54,840 | -0.04% | 1.8만 |
|---|
| 2026.03.30 | ₩54,727 | ₩54,861 | ₩54,647 | ₩54,836 | +0.20% | 1.2만 |
|---|
| 2026.03.27 | ₩54,311 | ₩54,606 | ₩54,271 | ₩54,384 | +0.13% | 3.7만 |
|---|
| 2026.03.26 | ₩54,834 | ₩54,928 | ₩54,559 | ₩54,700 | -0.24% | 2.5만 |
|---|
| 2026.03.25 | ₩55,062 | ₩55,116 | ₩54,901 | ₩55,073 | +0.02% | 2만 |
|---|
| 2026.03.24 | ₩54,727 | ₩54,781 | ₩54,365 | ₩54,660 | -0.12% | 3.3만 |
|---|
| 2026.03.23 | ₩54,767 | ₩55,002 | ₩54,573 | ₩54,868 | +0.18% | 2.8만 |
|---|
| 2026.03.20 | ₩55,049 | ₩55,062 | ₩54,459 | ₩54,487 | -1.02% | 5.6만 |
|---|
| 2026.03.19 | ₩55,156 | ₩55,586 | ₩55,156 | ₩55,466 | +0.56% | 6.8천 |
|---|
| 2026.03.18 | ₩55,344 | ₩55,344 | ₩55,081 | ₩55,081 | -0.48% | 6.8천 |
|---|
| 2026.03.17 | ₩55,371 | ₩55,411 | ₩55,317 | ₩55,402 | +0.06% | 4.6천 |
|---|
| 2026.03.16 | ₩55,290 | ₩55,304 | ₩55,103 | ₩55,231 | -0.11% | 9.5천 |
|---|
| 2026.03.13 | ₩55,062 | ₩55,183 | ₩54,794 | ₩54,865 | -0.36% | 2.8만 |
|---|
| 2026.03.12 | ₩54,982 | ₩55,183 | ₩54,942 | ₩55,112 | +0.24% | 2만 |
|---|
| 2026.03.11 | ₩55,545 | ₩55,545 | ₩55,116 | ₩55,175 | -0.67% | 3.2만 |
|---|
| 2026.03.10 | ₩56,216 | ₩56,256 | ₩55,854 | ₩55,902 | -0.56% | 1.3만 |
|---|
| 2026.03.09 | ₩56,001 | ₩56,538 | ₩55,894 | ₩56,498 | +0.89% | 1.3만 |
|---|
| 2026.03.06 | ₩55,827 | ₩56,268 | ₩55,726 | ₩56,024 | +0.35% | 1.1만 |
|---|
| 2026.03.05 | ₩56,055 | ₩56,270 | ₩56,001 | ₩56,217 | +0.29% | 4만 |
|---|
| 2026.03.04 | ₩56,350 | ₩56,565 | ₩56,350 | ₩56,397 | +0.08% | 7.8만 |
|---|
| 2026.03.03 | ₩56,283 | ₩56,712 | ₩56,270 | ₩56,559 | +0.49% | 3.7만 |
|---|
| 2026.03.02 | ₩56,873 | ₩56,873 | ₩56,511 | ₩56,661 | -0.37% | 2.7만 |
|---|
| 2026.02.27 | ₩57,155 | ₩57,235 | ₩57,074 | ₩57,222 | +0.12% | 2.4만 |
|---|
| 2026.02.26 | ₩56,766 | ₩56,927 | ₩56,753 | ₩56,907 | +0.25% | 3.3만 |
|---|
| 2026.02.25 | ₩56,699 | ₩56,967 | ₩56,699 | ₩56,824 | +0.22% | 4.6만 |
|---|
| 2026.02.24 | ₩56,806 | ₩56,913 | ₩56,766 | ₩56,845 | +0.07% | 1.6만 |
|---|
| 2026.02.23 | ₩56,645 | ₩56,912 | ₩56,645 | ₩56,739 | +0.17% | 2.6만 |
|---|
| 2026.02.20 | ₩56,753 | ₩56,753 | ₩56,283 | ₩56,558 | -0.34% | 1만 |
|---|
| 2026.02.19 | ₩56,592 | ₩56,746 | ₩56,498 | ₩56,696 | +0.18% | 4.1만 |
|---|
| 2026.02.18 | ₩56,766 | ₩56,806 | ₩56,578 | ₩56,598 | -0.30% | 1.4만 |
|---|
| 2026.02.17 | ₩56,833 | ₩56,994 | ₩56,820 | ₩56,864 | +0.05% | 1.4만 |
|---|
| 2026.02.13 | ₩56,685 | ₩56,779 | ₩56,645 | ₩56,726 | +0.07% | 1.1만 |
|---|
| 2026.02.12 | ₩55,921 | ₩56,484 | ₩55,921 | ₩56,457 | +0.96% | 2.2만 |
|---|
| 2026.02.11 | ₩55,747 | ₩55,948 | ₩55,666 | ₩55,704 | -0.08% | 4.6만 |
|---|
| 2026.02.10 | ₩55,854 | ₩56,004 | ₩55,854 | ₩56,004 | +0.27% | 3.5만 |
|---|
| 2026.02.09 | ₩55,223 | ₩55,407 | ₩55,116 | ₩55,382 | +0.29% | 2.6만 |
|---|
| 2026.02.06 | ₩55,351 | ₩55,398 | ₩55,230 | ₩55,378 | +0.05% | 1.9만 |
|---|
| 2026.02.05 | ₩55,022 | ₩55,371 | ₩54,955 | ₩55,352 | +0.60% | 2.9만 |
|---|
| 2026.02.04 | ₩54,834 | ₩54,955 | ₩54,740 | ₩54,806 | -0.05% | 9.5천 |
|---|
| 2026.02.03 | ₩54,767 | ₩54,955 | ₩54,747 | ₩54,948 | +0.33% | 5.2만 |
|---|
| 2026.02.02 | ₩55,116 | ₩55,116 | ₩54,808 | ₩54,808 | -0.56% | 4.7만 |
|---|
| 2026.01.30 | ₩55,076 | ₩55,210 | ₩54,955 | ₩55,024 | -0.09% | 2만 |
|---|
| 2026.01.29 | ₩54,982 | ₩55,331 | ₩54,928 | ₩55,281 | +0.54% | 5.4만 |
|---|
| 2026.01.28 | ₩55,411 | ₩55,532 | ₩55,264 | ₩55,447 | +0.07% | 5만 |
|---|
| 2026.01.27 | ₩55,815 | ₩55,815 | ₩55,543 | ₩55,543 | -0.49% | 3.7천 |
|---|
| 2026.01.26 | ₩55,961 | ₩55,988 | ₩55,854 | ₩55,914 | -0.08% | 1.2만 |
|---|
| 2026.01.23 | ₩55,559 | ₩55,686 | ₩55,387 | ₩55,649 | +0.16% | 1만 |
|---|
| 2026.01.22 | ₩55,250 | ₩55,559 | ₩55,210 | ₩55,535 | +0.51% | 1.9만 |
|---|
| 2026.01.21 | ₩54,982 | ₩55,324 | ₩54,875 | ₩55,284 | +0.55% | 7천 |
|---|
| 2026.01.20 | ₩54,875 | ₩55,103 | ₩54,834 | ₩54,907 | +0.06% | 5만 |
|---|
| 2026.01.16 | ₩55,787 | ₩55,881 | ₩55,532 | ₩55,590 | -0.35% | 3.1만 |
|---|
| 2026.01.15 | ₩56,001 | ₩56,015 | ₩55,894 | ₩55,901 | -0.18% | 9.5천 |
|---|
| 2026.01.14 | ₩55,802 | ₩55,941 | ₩55,799 | ₩55,885 | +0.15% | 3.8천 |
|---|
| 2026.01.13 | ₩55,626 | ₩55,646 | ₩55,492 | ₩55,599 | -0.05% | 4.6천 |
|---|
| 2026.01.12 | ₩55,358 | ₩55,572 | ₩55,358 | ₩55,512 | +0.28% | 3.6천 |
|---|
| 2026.01.09 | ₩55,197 | ₩55,692 | ₩55,197 | ₩55,692 | +0.90% | 1.3천 |
|---|
| 2026.01.08 | ₩55,331 | ₩55,372 | ₩55,297 | ₩55,317 | -0.02% | 4.9천 |
|---|
| 2026.01.07 | ₩55,653 | ₩55,666 | ₩55,438 | ₩55,614 | -0.07% | 4.6천 |
|---|
| 2026.01.06 | ₩55,197 | ₩55,317 | ₩55,036 | ₩55,316 | +0.22% | 4.1천 |
|---|
| 2026.01.05 | ₩55,223 | ₩55,392 | ₩55,210 | ₩55,392 | +0.31% | 5.8천 |
|---|
| 2026.01.02 | ₩55,344 | ₩55,344 | ₩55,129 | ₩55,189 | -0.28% | 9.3천 |
|---|
| 2025.12.31 | ₩55,586 | ₩55,639 | ₩55,331 | ₩55,337 | -0.45% | 5.1천 |
|---|
| 2025.12.30 | ₩55,545 | ₩55,720 | ₩55,532 | ₩55,658 | +0.20% | 5.3천 |
|---|
| 2025.12.29 | ₩55,961 | ₩55,992 | ₩55,881 | ₩55,992 | +0.06% | 5.2천 |
|---|
| 2025.12.26 | ₩56,001 | ₩56,068 | ₩55,720 | ₩55,814 | -0.34% | 1.8만 |
|---|
| 2025.12.24 | ₩55,814 | ₩55,981 | ₩55,787 | ₩55,981 | +0.30% | 1.6천 |
|---|
| 2025.12.23 | ₩55,359 | ₩55,647 | ₩55,359 | ₩55,647 | +0.52% | 1.1천 |
|---|
| 2025.12.22 | ₩55,619 | ₩55,619 | ₩55,545 | ₩55,556 | -0.11% | 8.6천 |
|---|
| 2025.12.19 | ₩55,827 | ₩55,827 | ₩55,630 | ₩55,630 | -0.35% | 8.8천 |
|---|
| 2025.12.18 | ₩55,840 | ₩55,921 | ₩55,840 | ₩55,905 | +0.12% | 4.5천 |
|---|
| 2025.12.17 | ₩55,666 | ₩55,733 | ₩55,606 | ₩55,650 | -0.03% | 2.8천 |
|---|
| 2025.12.16 | ₩55,304 | ₩55,698 | ₩55,304 | ₩55,698 | +0.71% | 8천 |
|---|
| 2025.12.15 | ₩55,599 | ₩55,679 | ₩55,396 | ₩55,396 | -0.36% | 6.4천 |
|---|
| 2025.12.12 | ₩55,384 | ₩55,438 | ₩55,331 | ₩55,378 | -0.01% | 1.2만 |
|---|
| 2025.12.11 | ₩56,149 | ₩56,169 | ₩55,881 | ₩55,887 | -0.47% | 1.5만 |
|---|
| 2025.12.10 | ₩55,760 | ₩56,028 | ₩55,760 | ₩55,958 | +0.36% | 9.3천 |
|---|
| 2025.12.09 | ₩55,988 | ₩55,988 | ₩55,747 | ₩55,760 | -0.41% | 6.7천 |
|---|
| 2025.12.08 | ₩55,894 | ₩55,894 | ₩55,518 | ₩55,725 | -0.30% | 7.2천 |
|---|
| 2025.12.05 | ₩55,993 | ₩55,993 | ₩55,828 | ₩55,870 | -0.22% | 8.1천 |
|---|
| 2025.12.04 | ₩56,149 | ₩56,149 | ₩56,102 | ₩56,121 | -0.05% | 2.1천 |
|---|
| 2025.12.03 | ₩56,364 | ₩56,431 | ₩56,243 | ₩56,406 | +0.08% | 1.8천 |
|---|
| 2025.12.02 | ₩56,122 | ₩56,310 | ₩56,099 | ₩56,263 | +0.25% | 4천 |
|---|
| 2025.12.01 | ₩56,476 | ₩56,476 | ₩56,457 | ₩56,459 | -0.03% | 1.6천 |
|---|
| 2025.11.28 | ₩57,289 | ₩57,293 | ₩57,111 | ₩57,111 | -0.31% | 1.1천 |
|---|
| 2025.11.26 | ₩57,080 | ₩57,402 | ₩57,080 | ₩57,402 | +0.56% | 4천 |
|---|
| 2025.11.25 | ₩57,182 | ₩57,370 | ₩57,120 | ₩57,162 | -0.04% | 3.4천 |
|---|
| 2025.11.24 | ₩56,927 | ₩57,034 | ₩56,927 | ₩57,013 | +0.15% | 2.6천 |
|---|
| 2025.11.21 | ₩56,806 | ₩56,806 | ₩56,592 | ₩56,688 | -0.21% | 1.4만 |
|---|
| 2025.11.20 | ₩56,364 | ₩56,605 | ₩56,364 | ₩56,531 | +0.30% | 1.8만 |
|---|
| 2025.11.19 | ₩56,538 | ₩56,538 | ₩56,313 | ₩56,345 | -0.34% | 4천 |
|---|
| 2025.11.18 | ₩56,524 | ₩56,605 | ₩56,310 | ₩56,419 | -0.19% | 6.8천 |
|---|
| 2025.11.17 | ₩56,404 | ₩56,551 | ₩56,404 | ₩56,436 | +0.06% | 4.8천 |
|---|
| 2025.11.14 | ₩56,537 | ₩56,537 | ₩56,341 | ₩56,341 | -0.35% | 1만 |
|---|
| 2025.11.13 | ₩56,900 | ₩56,900 | ₩56,656 | ₩56,656 | -0.43% | 4.7천 |
|---|
| 2025.11.12 | ₩57,007 | ₩57,142 | ₩56,994 | ₩57,088 | +0.14% | 5.7천 |
|---|
| 2025.11.11 | ₩56,954 | ₩57,017 | ₩56,927 | ₩56,962 | +0.01% | 2.1천 |
|---|
| 2025.11.10 | ₩56,685 | ₩56,739 | ₩56,645 | ₩56,732 | +0.08% | 1.7만 |
|---|
| 2025.11.07 | ₩56,672 | ₩56,873 | ₩56,632 | ₩56,759 | +0.15% | 1.6만 |
|---|
| 2025.11.06 | ₩56,820 | ₩56,873 | ₩56,795 | ₩56,863 | +0.08% | 7.7천 |
|---|
| 2025.11.05 | ₩56,632 | ₩56,632 | ₩56,349 | ₩56,349 | -0.50% | 5천 |
|---|
| 2025.11.04 | ₩56,887 | ₩57,021 | ₩56,873 | ₩56,960 | +0.13% | 1.6만 |
|---|
| 2025.11.03 | ₩56,793 | ₩56,846 | ₩56,672 | ₩56,820 | +0.05% | 1만 |
|---|
| 2025.10.31 | ₩57,343 | ₩57,356 | ₩57,142 | ₩57,191 | -0.26% | 4.4천 |
|---|
| 2025.10.30 | ₩57,235 | ₩57,531 | ₩57,235 | ₩57,355 | +0.21% | 1.3만 |
|---|
| 2025.10.29 | ₩58,121 | ₩58,126 | ₩57,663 | ₩57,663 | -0.79% | 3.3천 |
|---|
| 2025.10.28 | ₩58,134 | ₩58,268 | ₩58,126 | ₩58,233 | +0.17% | 3.7만 |
|---|
| 2025.10.27 | ₩57,759 | ₩58,067 | ₩57,678 | ₩58,056 | +0.52% | 7.6천 |
|---|
| 2025.10.24 | ₩57,812 | ₩57,933 | ₩57,785 | ₩57,871 | +0.10% | 9.1천 |
|---|
| 2025.10.23 | ₩58,067 | ₩58,067 | ₩57,799 | ₩57,846 | -0.38% | 3.1천 |
|---|
| 2025.10.22 | ₩58,180 | ₩58,259 | ₩58,107 | ₩58,259 | +0.14% | 2.7천 |
|---|
| 2025.10.21 | ₩58,215 | ₩58,240 | ₩58,162 | ₩58,216 | +0.00% | 2.6천 |
|---|
| 2025.10.20 | ₩57,854 | ₩57,928 | ₩57,854 | ₩57,928 | +0.13% | 900 |
|---|
| 2025.10.17 | ₩57,691 | ₩57,732 | ₩57,565 | ₩57,701 | +0.02% | 5.9천 |
|---|
| 2025.10.16 | ₩57,341 | ₩57,852 | ₩57,329 | ₩57,797 | +0.80% | 5.7천 |
|---|
| 2025.10.15 | ₩57,531 | ₩57,678 | ₩57,343 | ₩57,368 | -0.28% | 1.6만 |
|---|
| 2025.10.14 | ₩57,276 | ₩57,484 | ₩57,262 | ₩57,484 | +0.36% | 4.7천 |
|---|
| 2025.10.13 | ₩56,994 | ₩57,296 | ₩56,897 | ₩57,296 | +0.53% | 9.6천 |
|---|
| 2025.10.10 | ₩56,930 | ₩57,356 | ₩56,930 | ₩57,315 | +0.68% | 1.4만 |
|---|