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 | ₩49,187 | ₩49,361 | ₩49,033 | ₩49,306 | +0.24% | 8.8만 |
| 2026.10.08 | ₩48,839 | ₩49,280 | ₩48,778 | ₩49,256 | +0.86% | 11.8만 |
| 2026.10.07 | ₩48,384 | ₩48,879 | ₩48,370 | ₩48,785 | +0.83% | 14.1만 |
| 2026.10.06 | ₩48,812 | ₩49,080 | ₩48,772 | ₩48,907 | +0.19% | 5.6만 |
| 2026.10.05 | ₩48,839 | ₩48,872 | ₩48,531 | ₩48,784 | -0.11% | 12.5만 |
| 2026.10.02 | ₩49,321 | ₩49,548 | ₩48,919 | ₩49,018 | -0.61% | 16.7만 |
| 2026.10.01 | ₩48,691 | ₩49,388 | ₩48,611 | ₩49,173 | +0.99% | 9.5만 |
| 2026.09.30 | ₩49,280 | ₩49,280 | ₩48,865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,013 |
| -0.54% |
| 15.5만 |
| 2026.09.29 | ₩49,455 | ₩49,455 | ₩49,066 | ₩49,301 | -0.31% | 16.3만 |
|---|
| 2026.09.28 | ₩49,575 | ₩49,696 | ₩49,334 | ₩49,530 | -0.09% | 14만 |
|---|
| 2026.09.25 | ₩50,271 | ₩50,305 | ₩49,916 | ₩50,236 | -0.07% | 11.3만 |
|---|
| 2026.09.24 | ₩50,847 | ₩50,951 | ₩50,305 | ₩50,318 | -1.04% | 11.9만 |
|---|
| 2026.09.23 | ₩51,516 | ₩51,516 | ₩50,753 | ₩50,887 | -1.22% | 12만 |
|---|
| 2026.09.22 | ₩51,744 | ₩51,757 | ₩51,530 | ₩51,651 | -0.18% | 5만 |
|---|
| 2026.09.21 | ₩51,664 | ₩51,717 | ₩51,543 | ₩51,717 | +0.10% | 6.3만 |
|---|
| 2026.09.18 | ₩51,503 | ₩51,503 | ₩51,269 | ₩51,336 | -0.32% | 6.1만 |
|---|
| 2026.09.17 | ₩51,543 | ₩51,697 | ₩51,463 | ₩51,696 | +0.30% | 7.7만 |
|---|
| 2026.09.16 | ₩51,195 | ₩51,543 | ₩51,128 | ₩51,143 | -0.10% | 15.8만 |
|---|
| 2026.09.15 | ₩51,008 | ₩51,115 | ₩50,941 | ₩51,061 | +0.10% | 12.7만 |
|---|
| 2026.09.14 | ₩51,128 | ₩51,436 | ₩50,920 | ₩51,215 | +0.17% | 18.3만 |
|---|
| 2026.09.11 | ₩51,409 | ₩51,436 | ₩51,081 | ₩51,143 | -0.52% | 18.7만 |
|---|
| 2026.09.10 | ₩51,182 | ₩51,356 | ₩50,981 | ₩51,070 | -0.22% | 17.7만 |
|---|
| 2026.09.09 | ₩51,918 | ₩51,971 | ₩51,443 | ₩51,601 | -0.61% | 9.7만 |
|---|
| 2026.09.08 | ₩52,038 | ₩52,045 | ₩51,737 | ₩51,902 | -0.26% | 5.5만 |
|---|
| 2026.09.04 | ₩51,985 | ₩52,072 | ₩51,898 | ₩51,914 | -0.14% | 5.1만 |
|---|
| 2026.09.03 | ₩51,971 | ₩52,052 | ₩51,831 | ₩51,842 | -0.25% | 3.3만 |
|---|
| 2026.09.02 | ₩51,797 | ₩51,797 | ₩51,670 | ₩51,769 | -0.05% | 5.9만 |
|---|
| 2026.09.01 | ₩51,751 | ₩51,998 | ₩51,650 | ₩51,690 | -0.12% | 6.9만 |
|---|
| 2026.08.31 | ₩51,905 | ₩51,925 | ₩51,697 | ₩51,838 | -0.13% | 9.5만 |
|---|
| 2026.08.28 | ₩52,253 | ₩52,561 | ₩52,079 | ₩52,113 | -0.27% | 9.2만 |
|---|
| 2026.08.27 | ₩52,333 | ₩52,420 | ₩52,219 | ₩52,286 | -0.09% | 5.8만 |
|---|
| 2026.08.26 | ₩52,587 | ₩52,594 | ₩52,453 | ₩52,561 | -0.05% | 10만 |
|---|
| 2026.08.25 | ₩52,494 | ₩52,701 | ₩52,380 | ₩52,688 | +0.37% | 13.8만 |
|---|
| 2026.08.24 | ₩52,079 | ₩52,320 | ₩52,079 | ₩52,145 | +0.13% | 12.4만 |
|---|
| 2026.08.21 | ₩51,931 | ₩51,978 | ₩51,751 | ₩51,824 | -0.21% | 10만 |
|---|
| 2026.08.20 | ₩52,079 | ₩52,279 | ₩51,931 | ₩52,068 | -0.02% | 25.4만 |
|---|
| 2026.08.19 | ₩52,386 | ₩52,507 | ₩52,246 | ₩52,464 | +0.15% | 15.8만 |
|---|
| 2026.08.18 | ₩51,409 | ₩51,717 | ₩51,382 | ₩51,649 | +0.47% | 11.3만 |
|---|
| 2026.08.17 | ₩51,744 | ₩51,784 | ₩51,449 | ₩51,492 | -0.49% | 15.7만 |
|---|
| 2026.08.14 | ₩52,052 | ₩52,112 | ₩51,784 | ₩51,911 | -0.27% | 18.4만 |
|---|
| 2026.08.13 | ₩52,266 | ₩52,500 | ₩52,212 | ₩52,253 | -0.03% | 6만 |
|---|
| 2026.08.12 | ₩52,199 | ₩52,199 | ₩51,931 | ₩51,973 | -0.43% | 9.9만 |
|---|
| 2026.08.11 | ₩52,079 | ₩52,184 | ₩51,985 | ₩52,025 | -0.10% | 7.6만 |
|---|
| 2026.08.10 | ₩52,159 | ₩52,172 | ₩51,945 | ₩51,951 | -0.40% | 14.6만 |
|---|
| 2026.08.07 | ₩52,373 | ₩52,420 | ₩52,206 | ₩52,353 | -0.04% | 6.3만 |
|---|
| 2026.08.06 | ₩52,386 | ₩52,467 | ₩52,152 | ₩52,206 | -0.35% | 13.8만 |
|---|
| 2026.08.05 | ₩52,494 | ₩52,574 | ₩52,400 | ₩52,500 | +0.01% | 11.4만 |
|---|
| 2026.08.04 | ₩52,279 | ₩52,427 | ₩52,266 | ₩52,427 | +0.28% | 9.8만 |
|---|
| 2026.08.03 | ₩52,079 | ₩52,131 | ₩51,971 | ₩52,025 | -0.10% | 8.6만 |
|---|
| 2026.07.31 | ₩52,012 | ₩52,012 | ₩51,650 | ₩51,851 | -0.31% | 12만 |
|---|
| 2026.07.30 | ₩52,226 | ₩52,275 | ₩52,025 | ₩52,159 | -0.13% | 49.9만 |
|---|
| 2026.07.29 | ₩53,029 | ₩53,055 | ₩52,159 | ₩52,254 | -1.46% | 12.1만 |
|---|
| 2026.07.28 | ₩52,855 | ₩53,150 | ₩52,855 | ₩53,088 | +0.44% | 7.4만 |
|---|
| 2026.07.27 | ₩53,002 | ₩53,069 | ₩52,848 | ₩52,976 | -0.05% | 6.6만 |
|---|
| 2026.07.24 | ₩52,761 | ₩52,935 | ₩52,694 | ₩52,731 | -0.06% | 12.8만 |
|---|
| 2026.07.23 | ₩52,547 | ₩52,701 | ₩52,500 | ₩52,653 | +0.20% | 10.6만 |
|---|
| 2026.07.22 | ₩52,949 | ₩52,962 | ₩52,776 | ₩52,807 | -0.27% | 17.5만 |
|---|
| 2026.07.21 | ₩52,962 | ₩53,036 | ₩52,800 | ₩52,949 | -0.03% | 27.5만 |
|---|
| 2026.07.20 | ₩53,337 | ₩53,344 | ₩53,016 | ₩53,091 | -0.46% | 9.7만 |
|---|
| 2026.07.17 | ₩53,471 | ₩53,625 | ₩53,424 | ₩53,456 | -0.03% | 5.5만 |
|---|
| 2026.07.16 | ₩53,042 | ₩53,255 | ₩52,990 | ₩53,239 | +0.37% | 17.7만 |
|---|
| 2026.07.15 | ₩53,176 | ₩53,374 | ₩53,176 | ₩53,289 | +0.21% | 5만 |
|---|
| 2026.07.14 | ₩53,270 | ₩53,457 | ₩53,150 | ₩53,190 | -0.15% | 11.5만 |
|---|
| 2026.07.13 | ₩53,257 | ₩53,317 | ₩53,096 | ₩53,156 | -0.19% | 8만 |
|---|
| 2026.07.10 | ₩53,471 | ₩53,518 | ₩53,283 | ₩53,421 | -0.09% | 10만 |
|---|
| 2026.07.09 | ₩53,337 | ₩53,538 | ₩53,317 | ₩53,431 | +0.18% | 8만 |
|---|
| 2026.07.08 | ₩53,350 | ₩53,391 | ₩53,190 | ₩53,362 | +0.02% | 11.5만 |
|---|
| 2026.07.07 | ₩53,859 | ₩53,859 | ₩53,471 | ₩53,490 | -0.69% | 13.8만 |
|---|
| 2026.07.06 | ₩54,020 | ₩54,047 | ₩53,859 | ₩54,030 | +0.02% | 10.4만 |
|---|
| 2026.07.02 | ₩53,993 | ₩54,221 | ₩53,993 | ₩54,179 | +0.34% | 11.5만 |
|---|
| 2026.07.01 | ₩54,113 | ₩54,448 | ₩54,033 | ₩54,100 | -0.02% | 8.5만 |
|---|
| 2026.06.30 | ₩54,917 | ₩54,917 | ₩54,421 | ₩54,462 | -0.83% | 24.7만 |
|---|
| 2026.06.29 | ₩55,024 | ₩55,138 | ₩54,984 | ₩55,120 | +0.18% | 23.8만 |
|---|
| 2026.06.26 | ₩55,051 | ₩55,251 | ₩55,024 | ₩55,221 | +0.31% | 24만 |
|---|
| 2026.06.25 | ₩55,399 | ₩55,518 | ₩55,185 | ₩55,238 | -0.29% | 39.3만 |
|---|
| 2026.06.24 | ₩55,158 | ₩55,314 | ₩55,097 | ₩55,278 | +0.22% | 49.7만 |
|---|
| 2026.06.23 | ₩54,475 | ₩54,673 | ₩54,464 | ₩54,549 | +0.14% | 37.6만 |
|---|
| 2026.06.22 | ₩54,636 | ₩54,636 | ₩54,408 | ₩54,488 | -0.27% | 10.3만 |
|---|
| 2026.06.18 | ₩55,104 | ₩55,158 | ₩54,810 | ₩54,877 | -0.41% | 11.7만 |
|---|
| 2026.06.17 | ₩54,595 | ₩54,756 | ₩54,314 | ₩54,582 | -0.02% | 20.3만 |
|---|
| 2026.06.16 | ₩54,475 | ₩54,622 | ₩54,354 | ₩54,529 | +0.10% | 7.2만 |
|---|
| 2026.06.15 | ₩54,368 | ₩54,455 | ₩54,194 | ₩54,221 | -0.27% | 17만 |
|---|
| 2026.06.12 | ₩54,247 | ₩54,301 | ₩54,040 | ₩54,217 | -0.06% | 25.3만 |
|---|
| 2026.06.11 | ₩53,926 | ₩54,455 | ₩53,806 | ₩54,381 | +0.84% | 34.7만 |
|---|
| 2026.06.10 | ₩53,873 | ₩53,980 | ₩53,605 | ₩53,725 | -0.27% | 26.1만 |
|---|
| 2026.06.09 | ₩53,779 | ₩53,913 | ₩53,658 | ₩53,899 | +0.22% | 77.8만 |
|---|
| 2026.06.08 | ₩53,966 | ₩54,000 | ₩53,591 | ₩53,591 | -0.69% | 41만 |
|---|
| 2026.06.05 | ₩53,806 | ₩54,006 | ₩53,759 | ₩53,873 | +0.12% | 6.7만 |
|---|
| 2026.06.04 | ₩54,167 | ₩54,227 | ₩54,060 | ₩54,140 | -0.05% | 6.5만 |
|---|
| 2026.06.03 | ₩53,966 | ₩54,067 | ₩53,859 | ₩53,988 | +0.04% | 17.6만 |
|---|
| 2026.06.02 | ₩54,261 | ₩54,261 | ₩54,100 | ₩54,168 | -0.17% | 10.7만 |
|---|
| 2026.06.01 | ₩53,725 | ₩54,100 | ₩53,658 | ₩54,069 | +0.64% | 11만 |
|---|
| 2026.05.29 | ₩54,087 | ₩54,127 | ₩53,929 | ₩53,929 | -0.29% | 1.5만 |
|---|
| 2026.05.28 | ₩53,779 | ₩54,167 | ₩53,739 | ₩53,993 | +0.40% | 1.6만 |
|---|
| 2026.05.27 | ₩53,986 | ₩54,060 | ₩53,859 | ₩53,943 | -0.08% | 1.4만 |
|---|
| 2026.05.26 | ₩53,899 | ₩53,980 | ₩53,752 | ₩53,826 | -0.14% | 17만 |
|---|
| 2026.05.22 | ₩53,511 | ₩53,591 | ₩53,270 | ₩53,587 | +0.14% | 3.7만 |
|---|
| 2026.05.21 | ₩52,895 | ₩53,324 | ₩52,768 | ₩53,324 | +0.81% | 18.5만 |
|---|
| 2026.05.20 | ₩52,601 | ₩53,190 | ₩52,547 | ₩53,076 | +0.90% | 6.8만 |
|---|
| 2026.05.19 | ₩52,520 | ₩52,681 | ₩52,366 | ₩52,518 | -0.01% | 6.7만 |
|---|
| 2026.05.18 | ₩52,976 | ₩53,123 | ₩52,694 | ₩52,895 | -0.15% | 2.6만 |
|---|
| 2026.05.15 | ₩53,096 | ₩53,136 | ₩52,915 | ₩52,945 | -0.28% | 3.3만 |
|---|
| 2026.05.14 | ₩53,926 | ₩53,978 | ₩53,719 | ₩53,719 | -0.38% | 7.3천 |
|---|
| 2026.05.13 | ₩53,712 | ₩53,779 | ₩53,551 | ₩53,633 | -0.15% | 2.6만 |
|---|
| 2026.05.12 | ₩53,779 | ₩53,846 | ₩53,752 | ₩53,763 | -0.03% | 1.7만 |
|---|
| 2026.05.11 | ₩54,301 | ₩54,301 | ₩54,087 | ₩54,118 | -0.34% | 1.4만 |
|---|
| 2026.05.08 | ₩54,448 | ₩54,542 | ₩54,381 | ₩54,415 | -0.06% | 8.3천 |
|---|
| 2026.05.07 | ₩54,542 | ₩54,542 | ₩54,140 | ₩54,155 | -0.71% | 4.8천 |
|---|
| 2026.05.06 | ₩54,395 | ₩54,462 | ₩54,314 | ₩54,452 | +0.11% | 1.9만 |
|---|
| 2026.05.05 | ₩53,859 | ₩54,100 | ₩53,846 | ₩54,056 | +0.37% | 8.5천 |
|---|
| 2026.05.04 | ₩53,913 | ₩53,966 | ₩53,632 | ₩53,773 | -0.26% | 1.3만 |
|---|
| 2026.05.01 | ₩54,073 | ₩54,381 | ₩54,020 | ₩54,148 | +0.14% | 1.3만 |
|---|
| 2026.04.30 | ₩54,113 | ₩54,113 | ₩53,819 | ₩53,848 | -0.49% | 1.8만 |
|---|
| 2026.04.29 | ₩54,167 | ₩54,167 | ₩53,899 | ₩54,014 | -0.28% | 1.6만 |
|---|
| 2026.04.28 | ₩54,274 | ₩54,397 | ₩54,167 | ₩54,397 | +0.23% | 1.1만 |
|---|
| 2026.04.27 | ₩54,662 | ₩54,662 | ₩54,515 | ₩54,565 | -0.18% | 2.8천 |
|---|
| 2026.04.24 | ₩54,636 | ₩54,883 | ₩54,555 | ₩54,799 | +0.30% | 1.9만 |
|---|
| 2026.04.23 | ₩54,903 | ₩54,984 | ₩54,609 | ₩54,752 | -0.28% | 1.1만 |
|---|
| 2026.04.22 | ₩55,010 | ₩55,024 | ₩54,830 | ₩54,830 | -0.33% | 7천 |
|---|
| 2026.04.21 | ₩54,984 | ₩55,037 | ₩54,716 | ₩54,764 | -0.40% | 1.6만 |
|---|
| 2026.04.20 | ₩55,037 | ₩55,037 | ₩54,783 | ₩55,004 | -0.06% | 6.1천 |
|---|
| 2026.04.17 | ₩54,997 | ₩55,091 | ₩54,930 | ₩55,014 | +0.03% | 3.3만 |
|---|
| 2026.04.16 | ₩54,930 | ₩54,957 | ₩54,502 | ₩54,578 | -0.64% | 3.9만 |
|---|
| 2026.04.15 | ₩55,010 | ₩55,037 | ₩54,850 | ₩54,903 | -0.19% | 1.4만 |
|---|
| 2026.04.14 | ₩54,823 | ₩55,131 | ₩54,783 | ₩55,123 | +0.55% | 8.4천 |
|---|
| 2026.04.13 | ₩54,662 | ₩54,857 | ₩54,582 | ₩54,857 | +0.36% | 1.8만 |
|---|
| 2026.04.10 | ₩54,756 | ₩54,810 | ₩54,609 | ₩54,708 | -0.09% | 9.1천 |
|---|
| 2026.04.09 | ₩54,863 | ₩54,997 | ₩54,689 | ₩54,803 | -0.11% | 1.9만 |
|---|
| 2026.04.08 | ₩55,238 | ₩55,238 | ₩54,863 | ₩54,953 | -0.52% | 1.2만 |
|---|
| 2026.04.07 | ₩54,769 | ₩54,890 | ₩54,408 | ₩54,795 | +0.05% | 1.4만 |
|---|
| 2026.04.06 | ₩54,783 | ₩54,917 | ₩54,662 | ₩54,855 | +0.13% | 1.2만 |
|---|
| 2026.04.02 | ₩54,569 | ₩54,957 | ₩54,555 | ₩54,898 | +0.60% | 3.8만 |
|---|
| 2026.04.01 | ₩54,609 | ₩54,863 | ₩54,582 | ₩54,613 | +0.01% | 1.5만 |
|---|
| 2026.03.31 | ₩54,756 | ₩54,957 | ₩54,582 | ₩54,735 | -0.04% | 1.8만 |
|---|
| 2026.03.30 | ₩54,622 | ₩54,756 | ₩54,542 | ₩54,731 | +0.20% | 1.2만 |
|---|
| 2026.03.27 | ₩54,207 | ₩54,502 | ₩54,167 | ₩54,279 | +0.13% | 3.7만 |
|---|
| 2026.03.26 | ₩54,729 | ₩54,823 | ₩54,455 | ₩54,595 | -0.24% | 2.5만 |
|---|
| 2026.03.25 | ₩54,957 | ₩55,010 | ₩54,796 | ₩54,968 | +0.02% | 2만 |
|---|
| 2026.03.24 | ₩54,622 | ₩54,676 | ₩54,261 | ₩54,555 | -0.12% | 3.3만 |
|---|
| 2026.03.23 | ₩54,662 | ₩54,897 | ₩54,468 | ₩54,763 | +0.18% | 2.8만 |
|---|
| 2026.03.20 | ₩54,944 | ₩54,957 | ₩54,354 | ₩54,383 | -1.02% | 5.6만 |
|---|
| 2026.03.19 | ₩55,051 | ₩55,479 | ₩55,051 | ₩55,360 | +0.56% | 6.8천 |
|---|
| 2026.03.18 | ₩55,238 | ₩55,238 | ₩54,976 | ₩54,976 | -0.48% | 6.8천 |
|---|
| 2026.03.17 | ₩55,265 | ₩55,305 | ₩55,211 | ₩55,296 | +0.06% | 4.6천 |
|---|
| 2026.03.16 | ₩55,185 | ₩55,198 | ₩54,997 | ₩55,126 | -0.11% | 9.5천 |
|---|
| 2026.03.13 | ₩54,957 | ₩55,077 | ₩54,689 | ₩54,760 | -0.36% | 2.8만 |
|---|
| 2026.03.12 | ₩54,877 | ₩55,077 | ₩54,836 | ₩55,006 | +0.24% | 2만 |
|---|
| 2026.03.11 | ₩55,439 | ₩55,439 | ₩55,010 | ₩55,069 | -0.67% | 3.2만 |
|---|
| 2026.03.10 | ₩56,108 | ₩56,148 | ₩55,747 | ₩55,795 | -0.56% | 1.3만 |
|---|
| 2026.03.09 | ₩55,894 | ₩56,430 | ₩55,787 | ₩56,389 | +0.89% | 1.3만 |
|---|
| 2026.03.06 | ₩55,720 | ₩56,160 | ₩55,620 | ₩55,917 | +0.35% | 1.1만 |
|---|
| 2026.03.05 | ₩55,948 | ₩56,162 | ₩55,894 | ₩56,110 | +0.29% | 4만 |
|---|
| 2026.03.04 | ₩56,242 | ₩56,456 | ₩56,242 | ₩56,289 | +0.08% | 7.8만 |
|---|
| 2026.03.03 | ₩56,175 | ₩56,604 | ₩56,162 | ₩56,451 | +0.49% | 3.7만 |
|---|
| 2026.03.02 | ₩56,764 | ₩56,764 | ₩56,403 | ₩56,553 | -0.37% | 2.7만 |
|---|
| 2026.02.27 | ₩57,045 | ₩57,126 | ₩56,965 | ₩57,112 | +0.12% | 2.4만 |
|---|
| 2026.02.26 | ₩56,657 | ₩56,818 | ₩56,644 | ₩56,798 | +0.25% | 3.3만 |
|---|
| 2026.02.25 | ₩56,590 | ₩56,858 | ₩56,590 | ₩56,715 | +0.22% | 4.6만 |
|---|
| 2026.02.24 | ₩56,697 | ₩56,804 | ₩56,657 | ₩56,736 | +0.07% | 1.6만 |
|---|
| 2026.02.23 | ₩56,537 | ₩56,803 | ₩56,537 | ₩56,630 | +0.17% | 2.6만 |
|---|
| 2026.02.20 | ₩56,644 | ₩56,644 | ₩56,175 | ₩56,450 | -0.34% | 1만 |
|---|
| 2026.02.19 | ₩56,483 | ₩56,637 | ₩56,389 | ₩56,588 | +0.18% | 4.1만 |
|---|
| 2026.02.18 | ₩56,657 | ₩56,697 | ₩56,470 | ₩56,490 | -0.30% | 1.4만 |
|---|
| 2026.02.17 | ₩56,724 | ₩56,885 | ₩56,711 | ₩56,755 | +0.05% | 1.4만 |
|---|
| 2026.02.13 | ₩56,577 | ₩56,671 | ₩56,537 | ₩56,617 | +0.07% | 1.1만 |
|---|
| 2026.02.12 | ₩55,814 | ₩56,376 | ₩55,814 | ₩56,349 | +0.96% | 2.2만 |
|---|
| 2026.02.11 | ₩55,640 | ₩55,841 | ₩55,559 | ₩55,597 | -0.08% | 4.6만 |
|---|
| 2026.02.10 | ₩55,747 | ₩55,897 | ₩55,747 | ₩55,897 | +0.27% | 3.5만 |
|---|
| 2026.02.09 | ₩55,118 | ₩55,301 | ₩55,010 | ₩55,276 | +0.29% | 2.6만 |
|---|
| 2026.02.06 | ₩55,245 | ₩55,292 | ₩55,124 | ₩55,272 | +0.05% | 1.9만 |
|---|
| 2026.02.05 | ₩54,917 | ₩55,265 | ₩54,850 | ₩55,246 | +0.60% | 2.9만 |
|---|
| 2026.02.04 | ₩54,729 | ₩54,850 | ₩54,636 | ₩54,701 | -0.05% | 9.5천 |
|---|
| 2026.02.03 | ₩54,662 | ₩54,850 | ₩54,642 | ₩54,843 | +0.33% | 5.2만 |
|---|
| 2026.02.02 | ₩55,010 | ₩55,010 | ₩54,703 | ₩54,703 | -0.56% | 4.7만 |
|---|
| 2026.01.30 | ₩54,970 | ₩55,104 | ₩54,850 | ₩54,918 | -0.09% | 2만 |
|---|
| 2026.01.29 | ₩54,877 | ₩55,225 | ₩54,823 | ₩55,175 | +0.54% | 5.4만 |
|---|
| 2026.01.28 | ₩55,305 | ₩55,425 | ₩55,158 | ₩55,341 | +0.07% | 5만 |
|---|
| 2026.01.27 | ₩55,708 | ₩55,708 | ₩55,436 | ₩55,436 | -0.49% | 3.7천 |
|---|
| 2026.01.26 | ₩55,854 | ₩55,881 | ₩55,747 | ₩55,807 | -0.08% | 1.2만 |
|---|
| 2026.01.23 | ₩55,452 | ₩55,579 | ₩55,281 | ₩55,542 | +0.16% | 1만 |
|---|
| 2026.01.22 | ₩55,144 | ₩55,452 | ₩55,104 | ₩55,428 | +0.51% | 1.9만 |
|---|
| 2026.01.21 | ₩54,877 | ₩55,218 | ₩54,769 | ₩55,178 | +0.55% | 7천 |
|---|
| 2026.01.20 | ₩54,769 | ₩54,997 | ₩54,729 | ₩54,802 | +0.06% | 5만 |
|---|
| 2026.01.16 | ₩55,680 | ₩55,774 | ₩55,425 | ₩55,483 | -0.35% | 3.1만 |
|---|
| 2026.01.15 | ₩55,894 | ₩55,907 | ₩55,787 | ₩55,794 | -0.18% | 9.5천 |
|---|
| 2026.01.14 | ₩55,695 | ₩55,834 | ₩55,692 | ₩55,778 | +0.15% | 3.8천 |
|---|
| 2026.01.13 | ₩55,519 | ₩55,539 | ₩55,385 | ₩55,492 | -0.05% | 4.6천 |
|---|
| 2026.01.12 | ₩55,251 | ₩55,466 | ₩55,251 | ₩55,405 | +0.28% | 3.6천 |
|---|
| 2026.01.09 | ₩55,091 | ₩55,585 | ₩55,091 | ₩55,585 | +0.90% | 1.3천 |
|---|
| 2026.01.08 | ₩55,225 | ₩55,266 | ₩55,191 | ₩55,211 | -0.02% | 4.9천 |
|---|
| 2026.01.07 | ₩55,546 | ₩55,559 | ₩55,332 | ₩55,507 | -0.07% | 4.6천 |
|---|
| 2026.01.06 | ₩55,091 | ₩55,211 | ₩54,930 | ₩55,210 | +0.22% | 4.1천 |
|---|
| 2026.01.05 | ₩55,118 | ₩55,286 | ₩55,104 | ₩55,286 | +0.31% | 5.8천 |
|---|
| 2026.01.02 | ₩55,238 | ₩55,238 | ₩55,024 | ₩55,083 | -0.28% | 9.3천 |
|---|
| 2025.12.31 | ₩55,479 | ₩55,533 | ₩55,225 | ₩55,231 | -0.45% | 5.1천 |
|---|
| 2025.12.30 | ₩55,439 | ₩55,613 | ₩55,425 | ₩55,551 | +0.20% | 5.3천 |
|---|
| 2025.12.29 | ₩55,854 | ₩55,885 | ₩55,774 | ₩55,885 | +0.06% | 5.2천 |
|---|
| 2025.12.26 | ₩55,894 | ₩55,961 | ₩55,613 | ₩55,707 | -0.34% | 1.8만 |
|---|
| 2025.12.24 | ₩55,707 | ₩55,874 | ₩55,680 | ₩55,874 | +0.30% | 1.6천 |
|---|
| 2025.12.23 | ₩55,253 | ₩55,541 | ₩55,253 | ₩55,541 | +0.52% | 1.1천 |
|---|
| 2025.12.22 | ₩55,513 | ₩55,513 | ₩55,439 | ₩55,450 | -0.11% | 8.6천 |
|---|
| 2025.12.19 | ₩55,720 | ₩55,720 | ₩55,523 | ₩55,523 | -0.35% | 8.8천 |
|---|
| 2025.12.18 | ₩55,733 | ₩55,814 | ₩55,733 | ₩55,798 | +0.12% | 4.5천 |
|---|
| 2025.12.17 | ₩55,559 | ₩55,626 | ₩55,499 | ₩55,543 | -0.03% | 2.8천 |
|---|
| 2025.12.16 | ₩55,198 | ₩55,591 | ₩55,198 | ₩55,591 | +0.71% | 8천 |
|---|
| 2025.12.15 | ₩55,492 | ₩55,573 | ₩55,290 | ₩55,290 | -0.36% | 6.4천 |
|---|
| 2025.12.12 | ₩55,278 | ₩55,332 | ₩55,225 | ₩55,272 | -0.01% | 1.2만 |
|---|
| 2025.12.11 | ₩56,041 | ₩56,061 | ₩55,774 | ₩55,780 | -0.47% | 1.5만 |
|---|
| 2025.12.10 | ₩55,653 | ₩55,921 | ₩55,653 | ₩55,851 | +0.36% | 9.3천 |
|---|
| 2025.12.09 | ₩55,881 | ₩55,881 | ₩55,640 | ₩55,653 | -0.41% | 6.7천 |
|---|
| 2025.12.08 | ₩55,787 | ₩55,787 | ₩55,412 | ₩55,618 | -0.30% | 7.2천 |
|---|
| 2025.12.05 | ₩55,886 | ₩55,886 | ₩55,721 | ₩55,763 | -0.22% | 8.1천 |
|---|
| 2025.12.04 | ₩56,041 | ₩56,041 | ₩55,994 | ₩56,013 | -0.05% | 2.1천 |
|---|
| 2025.12.03 | ₩56,256 | ₩56,322 | ₩56,135 | ₩56,298 | +0.08% | 1.8천 |
|---|
| 2025.12.02 | ₩56,015 | ₩56,202 | ₩55,992 | ₩56,155 | +0.25% | 4천 |
|---|
| 2025.12.01 | ₩56,368 | ₩56,368 | ₩56,349 | ₩56,351 | -0.03% | 1.6천 |
|---|
| 2025.11.28 | ₩57,179 | ₩57,183 | ₩57,001 | ₩57,001 | -0.31% | 1.1천 |
|---|
| 2025.11.26 | ₩56,970 | ₩57,292 | ₩56,970 | ₩57,292 | +0.56% | 4천 |
|---|
| 2025.11.25 | ₩57,072 | ₩57,260 | ₩57,011 | ₩57,052 | -0.04% | 3.4천 |
|---|
| 2025.11.24 | ₩56,818 | ₩56,925 | ₩56,818 | ₩56,904 | +0.15% | 2.6천 |
|---|
| 2025.11.21 | ₩56,697 | ₩56,697 | ₩56,483 | ₩56,580 | -0.21% | 1.4만 |
|---|
| 2025.11.20 | ₩56,256 | ₩56,497 | ₩56,256 | ₩56,423 | +0.30% | 1.8만 |
|---|
| 2025.11.19 | ₩56,430 | ₩56,430 | ₩56,205 | ₩56,237 | -0.34% | 4천 |
|---|
| 2025.11.18 | ₩56,416 | ₩56,497 | ₩56,202 | ₩56,310 | -0.19% | 6.8천 |
|---|
| 2025.11.17 | ₩56,296 | ₩56,443 | ₩56,296 | ₩56,328 | +0.06% | 4.8천 |
|---|
| 2025.11.14 | ₩56,428 | ₩56,428 | ₩56,233 | ₩56,233 | -0.35% | 1만 |
|---|
| 2025.11.13 | ₩56,791 | ₩56,791 | ₩56,547 | ₩56,547 | -0.43% | 4.7천 |
|---|
| 2025.11.12 | ₩56,898 | ₩57,032 | ₩56,885 | ₩56,978 | +0.14% | 5.7천 |
|---|
| 2025.11.11 | ₩56,845 | ₩56,908 | ₩56,818 | ₩56,853 | +0.01% | 2.1천 |
|---|
| 2025.11.10 | ₩56,577 | ₩56,630 | ₩56,537 | ₩56,624 | +0.08% | 1.7만 |
|---|
| 2025.11.07 | ₩56,563 | ₩56,764 | ₩56,523 | ₩56,650 | +0.15% | 1.6만 |
|---|
| 2025.11.06 | ₩56,711 | ₩56,764 | ₩56,687 | ₩56,754 | +0.08% | 7.7천 |
|---|
| 2025.11.05 | ₩56,523 | ₩56,523 | ₩56,241 | ₩56,241 | -0.50% | 5천 |
|---|
| 2025.11.04 | ₩56,778 | ₩56,912 | ₩56,764 | ₩56,851 | +0.13% | 1.6만 |
|---|
| 2025.11.03 | ₩56,684 | ₩56,737 | ₩56,563 | ₩56,711 | +0.05% | 1만 |
|---|
| 2025.10.31 | ₩57,233 | ₩57,246 | ₩57,032 | ₩57,082 | -0.26% | 4.4천 |
|---|
| 2025.10.30 | ₩57,126 | ₩57,420 | ₩57,126 | ₩57,245 | +0.21% | 1.3만 |
|---|
| 2025.10.29 | ₩58,009 | ₩58,015 | ₩57,553 | ₩57,553 | -0.79% | 3.3천 |
|---|
| 2025.10.28 | ₩58,023 | ₩58,157 | ₩58,015 | ₩58,122 | +0.17% | 3.7만 |
|---|
| 2025.10.27 | ₩57,648 | ₩57,956 | ₩57,568 | ₩57,945 | +0.52% | 7.6천 |
|---|
| 2025.10.24 | ₩57,701 | ₩57,822 | ₩57,675 | ₩57,760 | +0.10% | 9.1천 |
|---|
| 2025.10.23 | ₩57,956 | ₩57,956 | ₩57,688 | ₩57,735 | -0.38% | 3.1천 |
|---|
| 2025.10.22 | ₩58,068 | ₩58,147 | ₩57,996 | ₩58,147 | +0.14% | 2.7천 |
|---|
| 2025.10.21 | ₩58,103 | ₩58,128 | ₩58,051 | ₩58,104 | +0.00% | 2.6천 |
|---|
| 2025.10.20 | ₩57,743 | ₩57,817 | ₩57,743 | ₩57,817 | +0.13% | 900 |
|---|
| 2025.10.17 | ₩57,581 | ₩57,621 | ₩57,455 | ₩57,590 | +0.02% | 5.9천 |
|---|
| 2025.10.16 | ₩57,232 | ₩57,742 | ₩57,219 | ₩57,687 | +0.80% | 5.7천 |
|---|
| 2025.10.15 | ₩57,420 | ₩57,568 | ₩57,233 | ₩57,258 | -0.28% | 1.6만 |
|---|
| 2025.10.14 | ₩57,166 | ₩57,373 | ₩57,153 | ₩57,373 | +0.36% | 4.7천 |
|---|
| 2025.10.13 | ₩56,885 | ₩57,186 | ₩56,788 | ₩57,186 | +0.53% | 9.6천 |
|---|
| 2025.10.10 | ₩56,821 | ₩57,246 | ₩56,821 | ₩57,205 | +0.68% | 1.4만 |
|---|