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 | ₩49,280 | ₩49,454 | ₩49,126 | ₩49,399 | +0.24% | 8.8만 |
| 2026.10.08 | ₩48,931 | ₩49,374 | ₩48,871 | ₩49,350 | +0.86% | 11.8만 |
| 2026.10.07 | ₩48,475 | ₩48,972 | ₩48,462 | ₩48,878 | +0.83% | 14.1만 |
| 2026.10.06 | ₩48,905 | ₩49,173 | ₩48,864 | ₩49,000 | +0.19% | 5.6만 |
| 2026.10.05 | ₩48,931 | ₩48,965 | ₩48,623 | ₩48,876 | -0.11% | 12.5만 |
| 2026.10.02 | ₩49,414 | ₩49,642 | ₩49,012 | ₩49,111 | -0.61% | 16.7만 |
| 2026.10.01 | ₩48,784 | ₩49,481 | ₩48,703 | ₩49,267 | +0.99% | 9.5만 |
| 2026.09.30 | ₩49,374 | ₩49,374 | ₩48,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,106 |
| -0.54% |
| 15.5만 |
| 2026.09.29 | ₩49,548 | ₩49,548 | ₩49,159 | ₩49,394 | -0.31% | 16.3만 |
|---|
| 2026.09.28 | ₩49,669 | ₩49,790 | ₩49,428 | ₩49,623 | -0.09% | 14만 |
|---|
| 2026.09.25 | ₩50,367 | ₩50,400 | ₩50,011 | ₩50,332 | -0.07% | 11.3만 |
|---|
| 2026.09.24 | ₩50,943 | ₩51,048 | ₩50,400 | ₩50,414 | -1.04% | 11.9만 |
|---|
| 2026.09.23 | ₩51,614 | ₩51,614 | ₩50,849 | ₩50,984 | -1.22% | 12만 |
|---|
| 2026.09.22 | ₩51,842 | ₩51,855 | ₩51,627 | ₩51,749 | -0.18% | 5만 |
|---|
| 2026.09.21 | ₩51,762 | ₩51,815 | ₩51,641 | ₩51,815 | +0.10% | 6.3만 |
|---|
| 2026.09.18 | ₩51,601 | ₩51,601 | ₩51,366 | ₩51,433 | -0.32% | 6.1만 |
|---|
| 2026.09.17 | ₩51,641 | ₩51,795 | ₩51,560 | ₩51,794 | +0.30% | 7.7만 |
|---|
| 2026.09.16 | ₩51,292 | ₩51,641 | ₩51,225 | ₩51,240 | -0.10% | 15.8만 |
|---|
| 2026.09.15 | ₩51,104 | ₩51,212 | ₩51,037 | ₩51,158 | +0.10% | 12.7만 |
|---|
| 2026.09.14 | ₩51,225 | ₩51,534 | ₩51,017 | ₩51,312 | +0.17% | 18.3만 |
|---|
| 2026.09.11 | ₩51,507 | ₩51,534 | ₩51,178 | ₩51,240 | -0.52% | 18.7만 |
|---|
| 2026.09.10 | ₩51,279 | ₩51,453 | ₩51,077 | ₩51,167 | -0.22% | 17.7만 |
|---|
| 2026.09.09 | ₩52,016 | ₩52,070 | ₩51,540 | ₩51,698 | -0.61% | 9.7만 |
|---|
| 2026.09.08 | ₩52,137 | ₩52,144 | ₩51,835 | ₩52,000 | -0.26% | 5.5만 |
|---|
| 2026.09.04 | ₩52,083 | ₩52,171 | ₩51,996 | ₩52,012 | -0.14% | 5.1만 |
|---|
| 2026.09.03 | ₩52,070 | ₩52,151 | ₩51,929 | ₩51,940 | -0.25% | 3.3만 |
|---|
| 2026.09.02 | ₩51,896 | ₩51,896 | ₩51,768 | ₩51,868 | -0.05% | 5.9만 |
|---|
| 2026.09.01 | ₩51,849 | ₩52,097 | ₩51,748 | ₩51,788 | -0.12% | 6.9만 |
|---|
| 2026.08.31 | ₩52,003 | ₩52,023 | ₩51,795 | ₩51,936 | -0.13% | 9.5만 |
|---|
| 2026.08.28 | ₩52,352 | ₩52,660 | ₩52,177 | ₩52,212 | -0.27% | 9.2만 |
|---|
| 2026.08.27 | ₩52,432 | ₩52,519 | ₩52,318 | ₩52,385 | -0.09% | 5.8만 |
|---|
| 2026.08.26 | ₩52,687 | ₩52,694 | ₩52,553 | ₩52,660 | -0.05% | 10만 |
|---|
| 2026.08.25 | ₩52,593 | ₩52,801 | ₩52,479 | ₩52,788 | +0.37% | 13.8만 |
|---|
| 2026.08.24 | ₩52,177 | ₩52,419 | ₩52,177 | ₩52,244 | +0.13% | 12.4만 |
|---|
| 2026.08.21 | ₩52,030 | ₩52,077 | ₩51,849 | ₩51,922 | -0.21% | 10만 |
|---|
| 2026.08.20 | ₩52,177 | ₩52,379 | ₩52,030 | ₩52,167 | -0.02% | 25.4만 |
|---|
| 2026.08.19 | ₩52,486 | ₩52,607 | ₩52,345 | ₩52,564 | +0.15% | 15.8만 |
|---|
| 2026.08.18 | ₩51,507 | ₩51,815 | ₩51,480 | ₩51,747 | +0.47% | 11.3만 |
|---|
| 2026.08.17 | ₩51,842 | ₩51,882 | ₩51,547 | ₩51,590 | -0.49% | 15.7만 |
|---|
| 2026.08.14 | ₩52,151 | ₩52,211 | ₩51,882 | ₩52,010 | -0.27% | 18.4만 |
|---|
| 2026.08.13 | ₩52,365 | ₩52,600 | ₩52,311 | ₩52,352 | -0.03% | 6만 |
|---|
| 2026.08.12 | ₩52,298 | ₩52,298 | ₩52,030 | ₩52,071 | -0.43% | 9.9만 |
|---|
| 2026.08.11 | ₩52,177 | ₩52,283 | ₩52,083 | ₩52,124 | -0.10% | 7.6만 |
|---|
| 2026.08.10 | ₩52,258 | ₩52,271 | ₩52,043 | ₩52,050 | -0.40% | 14.6만 |
|---|
| 2026.08.07 | ₩52,472 | ₩52,519 | ₩52,305 | ₩52,452 | -0.04% | 6.3만 |
|---|
| 2026.08.06 | ₩52,486 | ₩52,566 | ₩52,251 | ₩52,305 | -0.35% | 13.8만 |
|---|
| 2026.08.05 | ₩52,593 | ₩52,674 | ₩52,499 | ₩52,600 | +0.01% | 11.4만 |
|---|
| 2026.08.04 | ₩52,379 | ₩52,526 | ₩52,365 | ₩52,526 | +0.28% | 9.8만 |
|---|
| 2026.08.03 | ₩52,177 | ₩52,230 | ₩52,070 | ₩52,124 | -0.10% | 8.6만 |
|---|
| 2026.07.31 | ₩52,110 | ₩52,110 | ₩51,748 | ₩51,949 | -0.31% | 12만 |
|---|
| 2026.07.30 | ₩52,325 | ₩52,375 | ₩52,124 | ₩52,258 | -0.13% | 49.9만 |
|---|
| 2026.07.29 | ₩53,130 | ₩53,155 | ₩52,258 | ₩52,353 | -1.46% | 12.1만 |
|---|
| 2026.07.28 | ₩52,955 | ₩53,250 | ₩52,955 | ₩53,189 | +0.44% | 7.4만 |
|---|
| 2026.07.27 | ₩53,103 | ₩53,170 | ₩52,949 | ₩53,076 | -0.05% | 6.6만 |
|---|
| 2026.07.24 | ₩52,861 | ₩53,036 | ₩52,794 | ₩52,831 | -0.06% | 12.8만 |
|---|
| 2026.07.23 | ₩52,647 | ₩52,801 | ₩52,600 | ₩52,753 | +0.20% | 10.6만 |
|---|
| 2026.07.22 | ₩53,049 | ₩53,063 | ₩52,876 | ₩52,907 | -0.27% | 17.5만 |
|---|
| 2026.07.21 | ₩53,063 | ₩53,136 | ₩52,900 | ₩53,049 | -0.03% | 27.5만 |
|---|
| 2026.07.20 | ₩53,438 | ₩53,445 | ₩53,116 | ₩53,191 | -0.46% | 9.7만 |
|---|
| 2026.07.17 | ₩53,572 | ₩53,727 | ₩53,525 | ₩53,558 | -0.03% | 5.5만 |
|---|
| 2026.07.16 | ₩53,143 | ₩53,356 | ₩53,091 | ₩53,340 | +0.37% | 17.7만 |
|---|
| 2026.07.15 | ₩53,277 | ₩53,476 | ₩53,277 | ₩53,390 | +0.21% | 5만 |
|---|
| 2026.07.14 | ₩53,371 | ₩53,559 | ₩53,250 | ₩53,291 | -0.15% | 11.5만 |
|---|
| 2026.07.13 | ₩53,358 | ₩53,418 | ₩53,197 | ₩53,257 | -0.19% | 8만 |
|---|
| 2026.07.10 | ₩53,572 | ₩53,619 | ₩53,385 | ₩53,523 | -0.09% | 10만 |
|---|
| 2026.07.09 | ₩53,438 | ₩53,639 | ₩53,418 | ₩53,532 | +0.18% | 8만 |
|---|
| 2026.07.08 | ₩53,452 | ₩53,492 | ₩53,291 | ₩53,464 | +0.02% | 11.5만 |
|---|
| 2026.07.07 | ₩53,961 | ₩53,961 | ₩53,572 | ₩53,591 | -0.69% | 13.8만 |
|---|
| 2026.07.06 | ₩54,122 | ₩54,149 | ₩53,961 | ₩54,133 | +0.02% | 10.4만 |
|---|
| 2026.07.02 | ₩54,095 | ₩54,323 | ₩54,095 | ₩54,282 | +0.34% | 11.5만 |
|---|
| 2026.07.01 | ₩54,216 | ₩54,551 | ₩54,136 | ₩54,203 | -0.02% | 8.5만 |
|---|
| 2026.06.30 | ₩55,021 | ₩55,021 | ₩54,525 | ₩54,565 | -0.83% | 24.7만 |
|---|
| 2026.06.29 | ₩55,128 | ₩55,242 | ₩55,088 | ₩55,225 | +0.18% | 23.8만 |
|---|
| 2026.06.26 | ₩55,155 | ₩55,356 | ₩55,128 | ₩55,325 | +0.31% | 24만 |
|---|
| 2026.06.25 | ₩55,504 | ₩55,623 | ₩55,289 | ₩55,343 | -0.29% | 39.3만 |
|---|
| 2026.06.24 | ₩55,262 | ₩55,419 | ₩55,202 | ₩55,383 | +0.22% | 49.7만 |
|---|
| 2026.06.23 | ₩54,578 | ₩54,777 | ₩54,568 | ₩54,652 | +0.14% | 37.6만 |
|---|
| 2026.06.22 | ₩54,739 | ₩54,739 | ₩54,511 | ₩54,592 | -0.27% | 10.3만 |
|---|
| 2026.06.18 | ₩55,209 | ₩55,262 | ₩54,914 | ₩54,981 | -0.41% | 11.7만 |
|---|
| 2026.06.17 | ₩54,699 | ₩54,860 | ₩54,417 | ₩54,686 | -0.02% | 20.3만 |
|---|
| 2026.06.16 | ₩54,578 | ₩54,726 | ₩54,458 | ₩54,632 | +0.10% | 7.2만 |
|---|
| 2026.06.15 | ₩54,471 | ₩54,558 | ₩54,297 | ₩54,323 | -0.27% | 17만 |
|---|
| 2026.06.12 | ₩54,350 | ₩54,404 | ₩54,142 | ₩54,319 | -0.06% | 25.3만 |
|---|
| 2026.06.11 | ₩54,028 | ₩54,558 | ₩53,908 | ₩54,484 | +0.84% | 34.7만 |
|---|
| 2026.06.10 | ₩53,975 | ₩54,082 | ₩53,706 | ₩53,827 | -0.27% | 26.1만 |
|---|
| 2026.06.09 | ₩53,881 | ₩54,015 | ₩53,760 | ₩54,002 | +0.22% | 77.8만 |
|---|
| 2026.06.08 | ₩54,069 | ₩54,102 | ₩53,693 | ₩53,693 | -0.69% | 41만 |
|---|
| 2026.06.05 | ₩53,908 | ₩54,109 | ₩53,861 | ₩53,975 | +0.12% | 6.7만 |
|---|
| 2026.06.04 | ₩54,270 | ₩54,330 | ₩54,163 | ₩54,243 | -0.05% | 6.5만 |
|---|
| 2026.06.03 | ₩54,069 | ₩54,169 | ₩53,961 | ₩54,090 | +0.04% | 17.6만 |
|---|
| 2026.06.02 | ₩54,364 | ₩54,364 | ₩54,203 | ₩54,271 | -0.17% | 10.7만 |
|---|
| 2026.06.01 | ₩53,827 | ₩54,203 | ₩53,760 | ₩54,172 | +0.64% | 11만 |
|---|
| 2026.05.29 | ₩54,189 | ₩54,230 | ₩54,031 | ₩54,031 | -0.29% | 1.5만 |
|---|
| 2026.05.28 | ₩53,881 | ₩54,270 | ₩53,841 | ₩54,095 | +0.40% | 1.6만 |
|---|
| 2026.05.27 | ₩54,089 | ₩54,163 | ₩53,961 | ₩54,046 | -0.08% | 1.4만 |
|---|
| 2026.05.26 | ₩54,002 | ₩54,082 | ₩53,854 | ₩53,928 | -0.14% | 17만 |
|---|
| 2026.05.22 | ₩53,613 | ₩53,693 | ₩53,371 | ₩53,689 | +0.14% | 3.7만 |
|---|
| 2026.05.21 | ₩52,996 | ₩53,425 | ₩52,868 | ₩53,425 | +0.81% | 18.5만 |
|---|
| 2026.05.20 | ₩52,700 | ₩53,291 | ₩52,647 | ₩53,177 | +0.90% | 6.8만 |
|---|
| 2026.05.19 | ₩52,620 | ₩52,781 | ₩52,466 | ₩52,617 | -0.01% | 6.7만 |
|---|
| 2026.05.18 | ₩53,076 | ₩53,224 | ₩52,794 | ₩52,996 | -0.15% | 2.6만 |
|---|
| 2026.05.15 | ₩53,197 | ₩53,237 | ₩53,016 | ₩53,045 | -0.28% | 3.3만 |
|---|
| 2026.05.14 | ₩54,028 | ₩54,081 | ₩53,820 | ₩53,820 | -0.38% | 7.3천 |
|---|
| 2026.05.13 | ₩53,814 | ₩53,881 | ₩53,653 | ₩53,735 | -0.15% | 2.6만 |
|---|
| 2026.05.12 | ₩53,881 | ₩53,948 | ₩53,854 | ₩53,865 | -0.03% | 1.7만 |
|---|
| 2026.05.11 | ₩54,404 | ₩54,404 | ₩54,189 | ₩54,220 | -0.34% | 1.4만 |
|---|
| 2026.05.08 | ₩54,551 | ₩54,645 | ₩54,484 | ₩54,518 | -0.06% | 8.3천 |
|---|
| 2026.05.07 | ₩54,645 | ₩54,645 | ₩54,243 | ₩54,258 | -0.71% | 4.8천 |
|---|
| 2026.05.06 | ₩54,498 | ₩54,565 | ₩54,417 | ₩54,556 | +0.11% | 1.9만 |
|---|
| 2026.05.05 | ₩53,961 | ₩54,203 | ₩53,948 | ₩54,158 | +0.37% | 8.5천 |
|---|
| 2026.05.04 | ₩54,015 | ₩54,069 | ₩53,733 | ₩53,875 | -0.26% | 1.3만 |
|---|
| 2026.05.01 | ₩54,176 | ₩54,484 | ₩54,122 | ₩54,251 | +0.14% | 1.3만 |
|---|
| 2026.04.30 | ₩54,216 | ₩54,216 | ₩53,921 | ₩53,951 | -0.49% | 1.8만 |
|---|
| 2026.04.29 | ₩54,270 | ₩54,270 | ₩54,002 | ₩54,117 | -0.28% | 1.6만 |
|---|
| 2026.04.28 | ₩54,377 | ₩54,501 | ₩54,270 | ₩54,501 | +0.23% | 1.1만 |
|---|
| 2026.04.27 | ₩54,766 | ₩54,766 | ₩54,619 | ₩54,668 | -0.18% | 2.8천 |
|---|
| 2026.04.24 | ₩54,739 | ₩54,987 | ₩54,659 | ₩54,903 | +0.30% | 1.9만 |
|---|
| 2026.04.23 | ₩55,008 | ₩55,088 | ₩54,712 | ₩54,856 | -0.28% | 1.1만 |
|---|
| 2026.04.22 | ₩55,115 | ₩55,128 | ₩54,934 | ₩54,934 | -0.33% | 7천 |
|---|
| 2026.04.21 | ₩55,088 | ₩55,142 | ₩54,820 | ₩54,868 | -0.40% | 1.6만 |
|---|
| 2026.04.20 | ₩55,142 | ₩55,142 | ₩54,887 | ₩55,108 | -0.06% | 6.1천 |
|---|
| 2026.04.17 | ₩55,101 | ₩55,195 | ₩55,034 | ₩55,119 | +0.03% | 3.3만 |
|---|
| 2026.04.16 | ₩55,034 | ₩55,061 | ₩54,605 | ₩54,682 | -0.64% | 3.9만 |
|---|
| 2026.04.15 | ₩55,115 | ₩55,142 | ₩54,954 | ₩55,008 | -0.19% | 1.4만 |
|---|
| 2026.04.14 | ₩54,927 | ₩55,236 | ₩54,887 | ₩55,228 | +0.55% | 8.4천 |
|---|
| 2026.04.13 | ₩54,766 | ₩54,961 | ₩54,686 | ₩54,961 | +0.36% | 1.8만 |
|---|
| 2026.04.10 | ₩54,860 | ₩54,914 | ₩54,712 | ₩54,812 | -0.09% | 9.1천 |
|---|
| 2026.04.09 | ₩54,967 | ₩55,101 | ₩54,793 | ₩54,907 | -0.11% | 1.9만 |
|---|
| 2026.04.08 | ₩55,343 | ₩55,343 | ₩54,967 | ₩55,057 | -0.52% | 1.2만 |
|---|
| 2026.04.07 | ₩54,873 | ₩54,994 | ₩54,511 | ₩54,899 | +0.05% | 1.4만 |
|---|
| 2026.04.06 | ₩54,887 | ₩55,021 | ₩54,766 | ₩54,959 | +0.13% | 1.2만 |
|---|
| 2026.04.02 | ₩54,672 | ₩55,061 | ₩54,659 | ₩55,002 | +0.60% | 3.8만 |
|---|
| 2026.04.01 | ₩54,712 | ₩54,967 | ₩54,686 | ₩54,716 | +0.01% | 1.5만 |
|---|
| 2026.03.31 | ₩54,860 | ₩55,061 | ₩54,686 | ₩54,839 | -0.04% | 1.8만 |
|---|
| 2026.03.30 | ₩54,726 | ₩54,860 | ₩54,645 | ₩54,835 | +0.20% | 1.2만 |
|---|
| 2026.03.27 | ₩54,310 | ₩54,605 | ₩54,270 | ₩54,382 | +0.13% | 3.7만 |
|---|
| 2026.03.26 | ₩54,833 | ₩54,927 | ₩54,558 | ₩54,699 | -0.24% | 2.5만 |
|---|
| 2026.03.25 | ₩55,061 | ₩55,115 | ₩54,900 | ₩55,072 | +0.02% | 2만 |
|---|
| 2026.03.24 | ₩54,726 | ₩54,780 | ₩54,364 | ₩54,659 | -0.12% | 3.3만 |
|---|
| 2026.03.23 | ₩54,766 | ₩55,001 | ₩54,572 | ₩54,867 | +0.18% | 2.8만 |
|---|
| 2026.03.20 | ₩55,048 | ₩55,061 | ₩54,458 | ₩54,486 | -1.02% | 5.6만 |
|---|
| 2026.03.19 | ₩55,155 | ₩55,584 | ₩55,155 | ₩55,465 | +0.56% | 6.8천 |
|---|
| 2026.03.18 | ₩55,343 | ₩55,343 | ₩55,080 | ₩55,080 | -0.48% | 6.8천 |
|---|
| 2026.03.17 | ₩55,370 | ₩55,410 | ₩55,316 | ₩55,401 | +0.06% | 4.6천 |
|---|
| 2026.03.16 | ₩55,289 | ₩55,303 | ₩55,101 | ₩55,230 | -0.11% | 9.5천 |
|---|
| 2026.03.13 | ₩55,061 | ₩55,182 | ₩54,793 | ₩54,864 | -0.36% | 2.8만 |
|---|
| 2026.03.12 | ₩54,981 | ₩55,182 | ₩54,940 | ₩55,111 | +0.24% | 2만 |
|---|
| 2026.03.11 | ₩55,544 | ₩55,544 | ₩55,115 | ₩55,174 | -0.67% | 3.2만 |
|---|
| 2026.03.10 | ₩56,215 | ₩56,255 | ₩55,853 | ₩55,901 | -0.56% | 1.3만 |
|---|
| 2026.03.09 | ₩56,000 | ₩56,537 | ₩55,893 | ₩56,496 | +0.89% | 1.3만 |
|---|
| 2026.03.06 | ₩55,826 | ₩56,267 | ₩55,725 | ₩56,023 | +0.35% | 1.1만 |
|---|
| 2026.03.05 | ₩56,054 | ₩56,268 | ₩56,000 | ₩56,216 | +0.29% | 4만 |
|---|
| 2026.03.04 | ₩56,349 | ₩56,563 | ₩56,349 | ₩56,396 | +0.08% | 7.8만 |
|---|
| 2026.03.03 | ₩56,282 | ₩56,711 | ₩56,268 | ₩56,558 | +0.49% | 3.7만 |
|---|
| 2026.03.02 | ₩56,872 | ₩56,872 | ₩56,510 | ₩56,660 | -0.37% | 2.7만 |
|---|
| 2026.02.27 | ₩57,154 | ₩57,234 | ₩57,073 | ₩57,221 | +0.12% | 2.4만 |
|---|
| 2026.02.26 | ₩56,765 | ₩56,926 | ₩56,751 | ₩56,905 | +0.25% | 3.3만 |
|---|
| 2026.02.25 | ₩56,698 | ₩56,966 | ₩56,698 | ₩56,822 | +0.22% | 4.6만 |
|---|
| 2026.02.24 | ₩56,805 | ₩56,912 | ₩56,765 | ₩56,844 | +0.07% | 1.6만 |
|---|
| 2026.02.23 | ₩56,644 | ₩56,911 | ₩56,644 | ₩56,738 | +0.17% | 2.6만 |
|---|
| 2026.02.20 | ₩56,751 | ₩56,751 | ₩56,282 | ₩56,557 | -0.34% | 1만 |
|---|
| 2026.02.19 | ₩56,590 | ₩56,745 | ₩56,496 | ₩56,695 | +0.18% | 4.1만 |
|---|
| 2026.02.18 | ₩56,765 | ₩56,805 | ₩56,577 | ₩56,597 | -0.30% | 1.4만 |
|---|
| 2026.02.17 | ₩56,832 | ₩56,993 | ₩56,818 | ₩56,863 | +0.05% | 1.4만 |
|---|
| 2026.02.13 | ₩56,684 | ₩56,778 | ₩56,644 | ₩56,724 | +0.07% | 1.1만 |
|---|
| 2026.02.12 | ₩55,920 | ₩56,483 | ₩55,920 | ₩56,456 | +0.96% | 2.2만 |
|---|
| 2026.02.11 | ₩55,745 | ₩55,946 | ₩55,665 | ₩55,702 | -0.08% | 4.6만 |
|---|
| 2026.02.10 | ₩55,853 | ₩56,003 | ₩55,853 | ₩56,003 | +0.27% | 3.5만 |
|---|
| 2026.02.09 | ₩55,222 | ₩55,406 | ₩55,115 | ₩55,380 | +0.29% | 2.6만 |
|---|
| 2026.02.06 | ₩55,350 | ₩55,397 | ₩55,229 | ₩55,376 | +0.05% | 1.9만 |
|---|
| 2026.02.05 | ₩55,021 | ₩55,370 | ₩54,954 | ₩55,351 | +0.60% | 2.9만 |
|---|
| 2026.02.04 | ₩54,833 | ₩54,954 | ₩54,739 | ₩54,805 | -0.05% | 9.5천 |
|---|
| 2026.02.03 | ₩54,766 | ₩54,954 | ₩54,746 | ₩54,947 | +0.33% | 5.2만 |
|---|
| 2026.02.02 | ₩55,115 | ₩55,115 | ₩54,806 | ₩54,806 | -0.56% | 4.7만 |
|---|
| 2026.01.30 | ₩55,075 | ₩55,209 | ₩54,954 | ₩55,022 | -0.09% | 2만 |
|---|
| 2026.01.29 | ₩54,981 | ₩55,329 | ₩54,927 | ₩55,280 | +0.54% | 5.4만 |
|---|
| 2026.01.28 | ₩55,410 | ₩55,531 | ₩55,262 | ₩55,446 | +0.07% | 5만 |
|---|
| 2026.01.27 | ₩55,814 | ₩55,814 | ₩55,541 | ₩55,541 | -0.49% | 3.7천 |
|---|
| 2026.01.26 | ₩55,960 | ₩55,987 | ₩55,853 | ₩55,913 | -0.08% | 1.2만 |
|---|
| 2026.01.23 | ₩55,557 | ₩55,685 | ₩55,386 | ₩55,647 | +0.16% | 1만 |
|---|
| 2026.01.22 | ₩55,249 | ₩55,557 | ₩55,209 | ₩55,533 | +0.51% | 1.9만 |
|---|
| 2026.01.21 | ₩54,981 | ₩55,323 | ₩54,873 | ₩55,283 | +0.55% | 7천 |
|---|
| 2026.01.20 | ₩54,873 | ₩55,101 | ₩54,833 | ₩54,906 | +0.06% | 5만 |
|---|
| 2026.01.16 | ₩55,785 | ₩55,879 | ₩55,531 | ₩55,588 | -0.35% | 3.1만 |
|---|
| 2026.01.15 | ₩56,000 | ₩56,014 | ₩55,893 | ₩55,900 | -0.18% | 9.5천 |
|---|
| 2026.01.14 | ₩55,800 | ₩55,940 | ₩55,798 | ₩55,883 | +0.15% | 3.8천 |
|---|
| 2026.01.13 | ₩55,625 | ₩55,645 | ₩55,490 | ₩55,598 | -0.05% | 4.6천 |
|---|
| 2026.01.12 | ₩55,356 | ₩55,571 | ₩55,356 | ₩55,511 | +0.28% | 3.6천 |
|---|
| 2026.01.09 | ₩55,195 | ₩55,690 | ₩55,195 | ₩55,690 | +0.90% | 1.3천 |
|---|
| 2026.01.08 | ₩55,329 | ₩55,371 | ₩55,296 | ₩55,316 | -0.02% | 4.9천 |
|---|
| 2026.01.07 | ₩55,651 | ₩55,665 | ₩55,437 | ₩55,612 | -0.07% | 4.6천 |
|---|
| 2026.01.06 | ₩55,195 | ₩55,316 | ₩55,034 | ₩55,315 | +0.22% | 4.1천 |
|---|
| 2026.01.05 | ₩55,222 | ₩55,391 | ₩55,209 | ₩55,391 | +0.31% | 5.8천 |
|---|
| 2026.01.02 | ₩55,343 | ₩55,343 | ₩55,128 | ₩55,187 | -0.28% | 9.3천 |
|---|
| 2025.12.31 | ₩55,584 | ₩55,638 | ₩55,329 | ₩55,336 | -0.45% | 5.1천 |
|---|
| 2025.12.30 | ₩55,544 | ₩55,718 | ₩55,531 | ₩55,657 | +0.20% | 5.3천 |
|---|
| 2025.12.29 | ₩55,960 | ₩55,991 | ₩55,879 | ₩55,991 | +0.06% | 5.2천 |
|---|
| 2025.12.26 | ₩56,000 | ₩56,067 | ₩55,718 | ₩55,812 | -0.34% | 1.8만 |
|---|
| 2025.12.24 | ₩55,812 | ₩55,980 | ₩55,785 | ₩55,980 | +0.30% | 1.6천 |
|---|
| 2025.12.23 | ₩55,358 | ₩55,646 | ₩55,358 | ₩55,646 | +0.52% | 1.1천 |
|---|
| 2025.12.22 | ₩55,618 | ₩55,618 | ₩55,544 | ₩55,555 | -0.11% | 8.6천 |
|---|
| 2025.12.19 | ₩55,826 | ₩55,826 | ₩55,629 | ₩55,629 | -0.35% | 8.8천 |
|---|
| 2025.12.18 | ₩55,839 | ₩55,920 | ₩55,839 | ₩55,904 | +0.12% | 4.5천 |
|---|
| 2025.12.17 | ₩55,665 | ₩55,732 | ₩55,604 | ₩55,649 | -0.03% | 2.8천 |
|---|
| 2025.12.16 | ₩55,303 | ₩55,697 | ₩55,303 | ₩55,697 | +0.71% | 8천 |
|---|
| 2025.12.15 | ₩55,598 | ₩55,678 | ₩55,395 | ₩55,395 | -0.36% | 6.4천 |
|---|
| 2025.12.12 | ₩55,383 | ₩55,437 | ₩55,329 | ₩55,376 | -0.01% | 1.2만 |
|---|
| 2025.12.11 | ₩56,148 | ₩56,168 | ₩55,879 | ₩55,886 | -0.47% | 1.5만 |
|---|
| 2025.12.10 | ₩55,759 | ₩56,027 | ₩55,759 | ₩55,957 | +0.36% | 9.3천 |
|---|
| 2025.12.09 | ₩55,987 | ₩55,987 | ₩55,745 | ₩55,759 | -0.41% | 6.7천 |
|---|
| 2025.12.08 | ₩55,893 | ₩55,893 | ₩55,517 | ₩55,724 | -0.30% | 7.2천 |
|---|
| 2025.12.05 | ₩55,992 | ₩55,992 | ₩55,827 | ₩55,869 | -0.22% | 8.1천 |
|---|
| 2025.12.04 | ₩56,148 | ₩56,148 | ₩56,101 | ₩56,119 | -0.05% | 2.1천 |
|---|
| 2025.12.03 | ₩56,362 | ₩56,429 | ₩56,242 | ₩56,405 | +0.08% | 1.8천 |
|---|
| 2025.12.02 | ₩56,121 | ₩56,309 | ₩56,098 | ₩56,262 | +0.25% | 4천 |
|---|
| 2025.12.01 | ₩56,475 | ₩56,475 | ₩56,456 | ₩56,457 | -0.03% | 1.6천 |
|---|
| 2025.11.28 | ₩57,288 | ₩57,292 | ₩57,109 | ₩57,109 | -0.31% | 1.1천 |
|---|
| 2025.11.26 | ₩57,079 | ₩57,400 | ₩57,079 | ₩57,400 | +0.56% | 4천 |
|---|
| 2025.11.25 | ₩57,180 | ₩57,368 | ₩57,119 | ₩57,160 | -0.04% | 3.4천 |
|---|
| 2025.11.24 | ₩56,926 | ₩57,033 | ₩56,926 | ₩57,011 | +0.15% | 2.6천 |
|---|
| 2025.11.21 | ₩56,805 | ₩56,805 | ₩56,590 | ₩56,687 | -0.21% | 1.4만 |
|---|
| 2025.11.20 | ₩56,362 | ₩56,604 | ₩56,362 | ₩56,530 | +0.30% | 1.8만 |
|---|
| 2025.11.19 | ₩56,537 | ₩56,537 | ₩56,311 | ₩56,343 | -0.34% | 4천 |
|---|
| 2025.11.18 | ₩56,523 | ₩56,604 | ₩56,309 | ₩56,417 | -0.19% | 6.8천 |
|---|
| 2025.11.17 | ₩56,403 | ₩56,550 | ₩56,403 | ₩56,435 | +0.06% | 4.8천 |
|---|
| 2025.11.14 | ₩56,535 | ₩56,535 | ₩56,339 | ₩56,339 | -0.35% | 1만 |
|---|
| 2025.11.13 | ₩56,899 | ₩56,899 | ₩56,655 | ₩56,655 | -0.43% | 4.7천 |
|---|
| 2025.11.12 | ₩57,006 | ₩57,140 | ₩56,993 | ₩57,087 | +0.14% | 5.7천 |
|---|
| 2025.11.11 | ₩56,952 | ₩57,015 | ₩56,926 | ₩56,960 | +0.01% | 2.1천 |
|---|
| 2025.11.10 | ₩56,684 | ₩56,738 | ₩56,644 | ₩56,731 | +0.08% | 1.7만 |
|---|
| 2025.11.07 | ₩56,671 | ₩56,872 | ₩56,631 | ₩56,758 | +0.15% | 1.6만 |
|---|
| 2025.11.06 | ₩56,818 | ₩56,872 | ₩56,794 | ₩56,861 | +0.08% | 7.7천 |
|---|
| 2025.11.05 | ₩56,631 | ₩56,631 | ₩56,348 | ₩56,348 | -0.50% | 5천 |
|---|
| 2025.11.04 | ₩56,885 | ₩57,020 | ₩56,872 | ₩56,959 | +0.13% | 1.6만 |
|---|
| 2025.11.03 | ₩56,791 | ₩56,845 | ₩56,671 | ₩56,818 | +0.05% | 1만 |
|---|
| 2025.10.31 | ₩57,341 | ₩57,355 | ₩57,140 | ₩57,190 | -0.26% | 4.4천 |
|---|
| 2025.10.30 | ₩57,234 | ₩57,529 | ₩57,234 | ₩57,354 | +0.21% | 1.3만 |
|---|
| 2025.10.29 | ₩58,119 | ₩58,125 | ₩57,662 | ₩57,662 | -0.79% | 3.3천 |
|---|
| 2025.10.28 | ₩58,133 | ₩58,267 | ₩58,125 | ₩58,232 | +0.17% | 3.7만 |
|---|
| 2025.10.27 | ₩57,757 | ₩58,066 | ₩57,677 | ₩58,055 | +0.52% | 7.6천 |
|---|
| 2025.10.24 | ₩57,811 | ₩57,932 | ₩57,784 | ₩57,870 | +0.10% | 9.1천 |
|---|
| 2025.10.23 | ₩58,066 | ₩58,066 | ₩57,797 | ₩57,844 | -0.38% | 3.1천 |
|---|
| 2025.10.22 | ₩58,178 | ₩58,258 | ₩58,106 | ₩58,258 | +0.14% | 2.7천 |
|---|
| 2025.10.21 | ₩58,213 | ₩58,239 | ₩58,161 | ₩58,215 | +0.00% | 2.6천 |
|---|
| 2025.10.20 | ₩57,852 | ₩57,926 | ₩57,852 | ₩57,926 | +0.13% | 900 |
|---|
| 2025.10.17 | ₩57,690 | ₩57,730 | ₩57,564 | ₩57,700 | +0.02% | 5.9천 |
|---|
| 2025.10.16 | ₩57,340 | ₩57,851 | ₩57,328 | ₩57,796 | +0.80% | 5.7천 |
|---|
| 2025.10.15 | ₩57,529 | ₩57,677 | ₩57,341 | ₩57,367 | -0.28% | 1.6만 |
|---|
| 2025.10.14 | ₩57,274 | ₩57,482 | ₩57,261 | ₩57,482 | +0.36% | 4.7천 |
|---|
| 2025.10.13 | ₩56,993 | ₩57,294 | ₩56,896 | ₩57,294 | +0.53% | 9.6천 |
|---|
| 2025.10.10 | ₩56,928 | ₩57,355 | ₩56,928 | ₩57,313 | +0.68% | 1.4만 |
|---|