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 | ₩49,289 | ₩49,464 | ₩49,135 | ₩49,409 | +0.24% | 8.8만 |
| 2026.10.08 | ₩48,940 | ₩49,383 | ₩48,880 | ₩49,359 | +0.86% | 11.8만 |
| 2026.10.07 | ₩48,484 | ₩48,981 | ₩48,471 | ₩48,887 | +0.83% | 14.1만 |
| 2026.10.06 | ₩48,914 | ₩49,182 | ₩48,873 | ₩49,009 | +0.19% | 5.6만 |
| 2026.10.05 | ₩48,940 | ₩48,974 | ₩48,632 | ₩48,885 | -0.11% | 12.5만 |
| 2026.10.02 | ₩49,423 | ₩49,652 | ₩49,021 | ₩49,120 | -0.61% | 16.7만 |
| 2026.10.01 | ₩48,793 | ₩49,491 | ₩48,712 | ₩49,276 | +0.99% | 9.5만 |
| 2026.09.30 | ₩49,383 | ₩49,383 | ₩48,967 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,115 |
| -0.54% |
| 15.5만 |
| 2026.09.29 | ₩49,558 | ₩49,558 | ₩49,169 | ₩49,403 | -0.31% | 16.3만 |
|---|
| 2026.09.28 | ₩49,678 | ₩49,799 | ₩49,437 | ₩49,633 | -0.09% | 14만 |
|---|
| 2026.09.25 | ₩50,376 | ₩50,409 | ₩50,020 | ₩50,341 | -0.07% | 11.3만 |
|---|
| 2026.09.24 | ₩50,953 | ₩51,057 | ₩50,409 | ₩50,423 | -1.04% | 11.9만 |
|---|
| 2026.09.23 | ₩51,624 | ₩51,624 | ₩50,859 | ₩50,993 | -1.22% | 12만 |
|---|
| 2026.09.22 | ₩51,852 | ₩51,865 | ₩51,637 | ₩51,759 | -0.18% | 5만 |
|---|
| 2026.09.21 | ₩51,771 | ₩51,825 | ₩51,650 | ₩51,825 | +0.10% | 6.3만 |
|---|
| 2026.09.18 | ₩51,610 | ₩51,610 | ₩51,375 | ₩51,443 | -0.32% | 6.1만 |
|---|
| 2026.09.17 | ₩51,650 | ₩51,805 | ₩51,570 | ₩51,803 | +0.30% | 7.7만 |
|---|
| 2026.09.16 | ₩51,302 | ₩51,650 | ₩51,235 | ₩51,249 | -0.10% | 15.8만 |
|---|
| 2026.09.15 | ₩51,114 | ₩51,221 | ₩51,047 | ₩51,167 | +0.10% | 12.7만 |
|---|
| 2026.09.14 | ₩51,235 | ₩51,543 | ₩51,027 | ₩51,322 | +0.17% | 18.3만 |
|---|
| 2026.09.11 | ₩51,516 | ₩51,543 | ₩51,188 | ₩51,249 | -0.52% | 18.7만 |
|---|
| 2026.09.10 | ₩51,288 | ₩51,463 | ₩51,087 | ₩51,177 | -0.22% | 17.7만 |
|---|
| 2026.09.09 | ₩52,026 | ₩52,080 | ₩51,550 | ₩51,708 | -0.61% | 9.7만 |
|---|
| 2026.09.08 | ₩52,147 | ₩52,154 | ₩51,845 | ₩52,010 | -0.26% | 5.5만 |
|---|
| 2026.09.04 | ₩52,093 | ₩52,180 | ₩52,006 | ₩52,022 | -0.14% | 5.1만 |
|---|
| 2026.09.03 | ₩52,080 | ₩52,160 | ₩51,939 | ₩51,950 | -0.25% | 3.3만 |
|---|
| 2026.09.02 | ₩51,905 | ₩51,905 | ₩51,778 | ₩51,877 | -0.05% | 5.9만 |
|---|
| 2026.09.01 | ₩51,858 | ₩52,107 | ₩51,758 | ₩51,798 | -0.12% | 6.9만 |
|---|
| 2026.08.31 | ₩52,013 | ₩52,033 | ₩51,805 | ₩51,946 | -0.13% | 9.5만 |
|---|
| 2026.08.28 | ₩52,361 | ₩52,670 | ₩52,187 | ₩52,222 | -0.27% | 9.2만 |
|---|
| 2026.08.27 | ₩52,442 | ₩52,529 | ₩52,328 | ₩52,395 | -0.09% | 5.8만 |
|---|
| 2026.08.26 | ₩52,697 | ₩52,704 | ₩52,563 | ₩52,670 | -0.05% | 10만 |
|---|
| 2026.08.25 | ₩52,603 | ₩52,811 | ₩52,489 | ₩52,797 | +0.37% | 13.8만 |
|---|
| 2026.08.24 | ₩52,187 | ₩52,429 | ₩52,187 | ₩52,254 | +0.13% | 12.4만 |
|---|
| 2026.08.21 | ₩52,040 | ₩52,086 | ₩51,858 | ₩51,932 | -0.21% | 10만 |
|---|
| 2026.08.20 | ₩52,187 | ₩52,388 | ₩52,040 | ₩52,176 | -0.02% | 25.4만 |
|---|
| 2026.08.19 | ₩52,496 | ₩52,616 | ₩52,355 | ₩52,573 | +0.15% | 15.8만 |
|---|
| 2026.08.18 | ₩51,516 | ₩51,825 | ₩51,489 | ₩51,756 | +0.47% | 11.3만 |
|---|
| 2026.08.17 | ₩51,852 | ₩51,892 | ₩51,557 | ₩51,599 | -0.49% | 15.7만 |
|---|
| 2026.08.14 | ₩52,160 | ₩52,221 | ₩51,892 | ₩52,019 | -0.27% | 18.4만 |
|---|
| 2026.08.13 | ₩52,375 | ₩52,610 | ₩52,321 | ₩52,361 | -0.03% | 6만 |
|---|
| 2026.08.12 | ₩52,308 | ₩52,308 | ₩52,040 | ₩52,081 | -0.43% | 9.9만 |
|---|
| 2026.08.11 | ₩52,187 | ₩52,293 | ₩52,093 | ₩52,133 | -0.10% | 7.6만 |
|---|
| 2026.08.10 | ₩52,268 | ₩52,281 | ₩52,053 | ₩52,060 | -0.40% | 14.6만 |
|---|
| 2026.08.07 | ₩52,482 | ₩52,529 | ₩52,315 | ₩52,462 | -0.04% | 6.3만 |
|---|
| 2026.08.06 | ₩52,496 | ₩52,576 | ₩52,261 | ₩52,315 | -0.35% | 13.8만 |
|---|
| 2026.08.05 | ₩52,603 | ₩52,683 | ₩52,509 | ₩52,610 | +0.01% | 11.4만 |
|---|
| 2026.08.04 | ₩52,388 | ₩52,536 | ₩52,375 | ₩52,536 | +0.28% | 9.8만 |
|---|
| 2026.08.03 | ₩52,187 | ₩52,239 | ₩52,080 | ₩52,133 | -0.10% | 8.6만 |
|---|
| 2026.07.31 | ₩52,120 | ₩52,120 | ₩51,758 | ₩51,959 | -0.31% | 12만 |
|---|
| 2026.07.30 | ₩52,335 | ₩52,384 | ₩52,133 | ₩52,268 | -0.13% | 49.9만 |
|---|
| 2026.07.29 | ₩53,140 | ₩53,165 | ₩52,268 | ₩52,363 | -1.46% | 12.1만 |
|---|
| 2026.07.28 | ₩52,965 | ₩53,260 | ₩52,965 | ₩53,199 | +0.44% | 7.4만 |
|---|
| 2026.07.27 | ₩53,113 | ₩53,180 | ₩52,958 | ₩53,086 | -0.05% | 6.6만 |
|---|
| 2026.07.24 | ₩52,871 | ₩53,046 | ₩52,804 | ₩52,840 | -0.06% | 12.8만 |
|---|
| 2026.07.23 | ₩52,657 | ₩52,811 | ₩52,610 | ₩52,763 | +0.20% | 10.6만 |
|---|
| 2026.07.22 | ₩53,059 | ₩53,073 | ₩52,886 | ₩52,917 | -0.27% | 17.5만 |
|---|
| 2026.07.21 | ₩53,073 | ₩53,146 | ₩52,910 | ₩53,059 | -0.03% | 27.5만 |
|---|
| 2026.07.20 | ₩53,448 | ₩53,455 | ₩53,126 | ₩53,201 | -0.46% | 9.7만 |
|---|
| 2026.07.17 | ₩53,582 | ₩53,737 | ₩53,535 | ₩53,568 | -0.03% | 5.5만 |
|---|
| 2026.07.16 | ₩53,153 | ₩53,366 | ₩53,101 | ₩53,350 | +0.37% | 17.7만 |
|---|
| 2026.07.15 | ₩53,287 | ₩53,486 | ₩53,287 | ₩53,400 | +0.21% | 5만 |
|---|
| 2026.07.14 | ₩53,381 | ₩53,569 | ₩53,260 | ₩53,301 | -0.15% | 11.5만 |
|---|
| 2026.07.13 | ₩53,368 | ₩53,428 | ₩53,207 | ₩53,267 | -0.19% | 8만 |
|---|
| 2026.07.10 | ₩53,582 | ₩53,629 | ₩53,394 | ₩53,533 | -0.09% | 10만 |
|---|
| 2026.07.09 | ₩53,448 | ₩53,649 | ₩53,428 | ₩53,542 | +0.18% | 8만 |
|---|
| 2026.07.08 | ₩53,462 | ₩53,502 | ₩53,301 | ₩53,474 | +0.02% | 11.5만 |
|---|
| 2026.07.07 | ₩53,971 | ₩53,971 | ₩53,582 | ₩53,601 | -0.69% | 13.8만 |
|---|
| 2026.07.06 | ₩54,132 | ₩54,159 | ₩53,971 | ₩54,143 | +0.02% | 10.4만 |
|---|
| 2026.07.02 | ₩54,106 | ₩54,334 | ₩54,106 | ₩54,292 | +0.34% | 11.5만 |
|---|
| 2026.07.01 | ₩54,226 | ₩54,562 | ₩54,146 | ₩54,213 | -0.02% | 8.5만 |
|---|
| 2026.06.30 | ₩55,031 | ₩55,031 | ₩54,535 | ₩54,575 | -0.83% | 24.7만 |
|---|
| 2026.06.29 | ₩55,139 | ₩55,253 | ₩55,098 | ₩55,235 | +0.18% | 23.8만 |
|---|
| 2026.06.26 | ₩55,165 | ₩55,367 | ₩55,139 | ₩55,336 | +0.31% | 24만 |
|---|
| 2026.06.25 | ₩55,514 | ₩55,634 | ₩55,300 | ₩55,353 | -0.29% | 39.3만 |
|---|
| 2026.06.24 | ₩55,273 | ₩55,430 | ₩55,212 | ₩55,393 | +0.22% | 49.7만 |
|---|
| 2026.06.23 | ₩54,588 | ₩54,787 | ₩54,578 | ₩54,662 | +0.14% | 37.6만 |
|---|
| 2026.06.22 | ₩54,749 | ₩54,749 | ₩54,521 | ₩54,602 | -0.27% | 10.3만 |
|---|
| 2026.06.18 | ₩55,219 | ₩55,273 | ₩54,924 | ₩54,991 | -0.41% | 11.7만 |
|---|
| 2026.06.17 | ₩54,709 | ₩54,870 | ₩54,427 | ₩54,696 | -0.02% | 20.3만 |
|---|
| 2026.06.16 | ₩54,588 | ₩54,736 | ₩54,468 | ₩54,642 | +0.10% | 7.2만 |
|---|
| 2026.06.15 | ₩54,481 | ₩54,568 | ₩54,307 | ₩54,334 | -0.27% | 17만 |
|---|
| 2026.06.12 | ₩54,360 | ₩54,414 | ₩54,152 | ₩54,330 | -0.06% | 25.3만 |
|---|
| 2026.06.11 | ₩54,038 | ₩54,568 | ₩53,918 | ₩54,495 | +0.84% | 34.7만 |
|---|
| 2026.06.10 | ₩53,985 | ₩54,092 | ₩53,716 | ₩53,837 | -0.27% | 26.1만 |
|---|
| 2026.06.09 | ₩53,891 | ₩54,025 | ₩53,770 | ₩54,012 | +0.22% | 77.8만 |
|---|
| 2026.06.08 | ₩54,079 | ₩54,112 | ₩53,703 | ₩53,703 | -0.69% | 41만 |
|---|
| 2026.06.05 | ₩53,918 | ₩54,119 | ₩53,871 | ₩53,985 | +0.12% | 6.7만 |
|---|
| 2026.06.04 | ₩54,280 | ₩54,340 | ₩54,173 | ₩54,253 | -0.05% | 6.5만 |
|---|
| 2026.06.03 | ₩54,079 | ₩54,179 | ₩53,971 | ₩54,100 | +0.04% | 17.6만 |
|---|
| 2026.06.02 | ₩54,374 | ₩54,374 | ₩54,213 | ₩54,281 | -0.17% | 10.7만 |
|---|
| 2026.06.01 | ₩53,837 | ₩54,213 | ₩53,770 | ₩54,182 | +0.64% | 11만 |
|---|
| 2026.05.29 | ₩54,199 | ₩54,240 | ₩54,041 | ₩54,041 | -0.29% | 1.5만 |
|---|
| 2026.05.28 | ₩53,891 | ₩54,280 | ₩53,851 | ₩54,106 | +0.40% | 1.6만 |
|---|
| 2026.05.27 | ₩54,099 | ₩54,173 | ₩53,971 | ₩54,056 | -0.08% | 1.4만 |
|---|
| 2026.05.26 | ₩54,012 | ₩54,092 | ₩53,864 | ₩53,938 | -0.14% | 17만 |
|---|
| 2026.05.22 | ₩53,623 | ₩53,703 | ₩53,381 | ₩53,699 | +0.14% | 3.7만 |
|---|
| 2026.05.21 | ₩53,005 | ₩53,435 | ₩52,878 | ₩53,435 | +0.81% | 18.5만 |
|---|
| 2026.05.20 | ₩52,710 | ₩53,301 | ₩52,657 | ₩53,187 | +0.90% | 6.8만 |
|---|
| 2026.05.19 | ₩52,630 | ₩52,791 | ₩52,476 | ₩52,627 | -0.01% | 6.7만 |
|---|
| 2026.05.18 | ₩53,086 | ₩53,233 | ₩52,804 | ₩53,005 | -0.15% | 2.6만 |
|---|
| 2026.05.15 | ₩53,207 | ₩53,247 | ₩53,026 | ₩53,055 | -0.28% | 3.3만 |
|---|
| 2026.05.14 | ₩54,038 | ₩54,091 | ₩53,830 | ₩53,830 | -0.38% | 7.3천 |
|---|
| 2026.05.13 | ₩53,824 | ₩53,891 | ₩53,663 | ₩53,745 | -0.15% | 2.6만 |
|---|
| 2026.05.12 | ₩53,891 | ₩53,958 | ₩53,864 | ₩53,875 | -0.03% | 1.7만 |
|---|
| 2026.05.11 | ₩54,414 | ₩54,414 | ₩54,199 | ₩54,230 | -0.34% | 1.4만 |
|---|
| 2026.05.08 | ₩54,562 | ₩54,656 | ₩54,495 | ₩54,528 | -0.06% | 8.3천 |
|---|
| 2026.05.07 | ₩54,656 | ₩54,656 | ₩54,253 | ₩54,268 | -0.71% | 4.8천 |
|---|
| 2026.05.06 | ₩54,508 | ₩54,575 | ₩54,427 | ₩54,566 | +0.11% | 1.9만 |
|---|
| 2026.05.05 | ₩53,971 | ₩54,213 | ₩53,958 | ₩54,169 | +0.37% | 8.5천 |
|---|
| 2026.05.04 | ₩54,025 | ₩54,079 | ₩53,743 | ₩53,886 | -0.26% | 1.3만 |
|---|
| 2026.05.01 | ₩54,186 | ₩54,495 | ₩54,132 | ₩54,261 | +0.14% | 1.3만 |
|---|
| 2026.04.30 | ₩54,226 | ₩54,226 | ₩53,931 | ₩53,961 | -0.49% | 1.8만 |
|---|
| 2026.04.29 | ₩54,280 | ₩54,280 | ₩54,012 | ₩54,127 | -0.28% | 1.6만 |
|---|
| 2026.04.28 | ₩54,387 | ₩54,511 | ₩54,280 | ₩54,511 | +0.23% | 1.1만 |
|---|
| 2026.04.27 | ₩54,776 | ₩54,776 | ₩54,629 | ₩54,678 | -0.18% | 2.8천 |
|---|
| 2026.04.24 | ₩54,749 | ₩54,998 | ₩54,669 | ₩54,913 | +0.30% | 1.9만 |
|---|
| 2026.04.23 | ₩55,018 | ₩55,098 | ₩54,723 | ₩54,866 | -0.28% | 1.1만 |
|---|
| 2026.04.22 | ₩55,125 | ₩55,139 | ₩54,944 | ₩54,944 | -0.33% | 7천 |
|---|
| 2026.04.21 | ₩55,098 | ₩55,152 | ₩54,830 | ₩54,878 | -0.40% | 1.6만 |
|---|
| 2026.04.20 | ₩55,152 | ₩55,152 | ₩54,897 | ₩55,118 | -0.06% | 6.1천 |
|---|
| 2026.04.17 | ₩55,112 | ₩55,206 | ₩55,045 | ₩55,129 | +0.03% | 3.3만 |
|---|
| 2026.04.16 | ₩55,045 | ₩55,071 | ₩54,615 | ₩54,692 | -0.64% | 3.9만 |
|---|
| 2026.04.15 | ₩55,125 | ₩55,152 | ₩54,964 | ₩55,018 | -0.19% | 1.4만 |
|---|
| 2026.04.14 | ₩54,937 | ₩55,246 | ₩54,897 | ₩55,238 | +0.55% | 8.4천 |
|---|
| 2026.04.13 | ₩54,776 | ₩54,971 | ₩54,696 | ₩54,971 | +0.36% | 1.8만 |
|---|
| 2026.04.10 | ₩54,870 | ₩54,924 | ₩54,723 | ₩54,822 | -0.09% | 9.1천 |
|---|
| 2026.04.09 | ₩54,978 | ₩55,112 | ₩54,803 | ₩54,917 | -0.11% | 1.9만 |
|---|
| 2026.04.08 | ₩55,353 | ₩55,353 | ₩54,978 | ₩55,067 | -0.52% | 1.2만 |
|---|
| 2026.04.07 | ₩54,884 | ₩55,004 | ₩54,521 | ₩54,909 | +0.05% | 1.4만 |
|---|
| 2026.04.06 | ₩54,897 | ₩55,031 | ₩54,776 | ₩54,969 | +0.13% | 1.2만 |
|---|
| 2026.04.02 | ₩54,682 | ₩55,071 | ₩54,669 | ₩55,012 | +0.60% | 3.8만 |
|---|
| 2026.04.01 | ₩54,723 | ₩54,978 | ₩54,696 | ₩54,727 | +0.01% | 1.5만 |
|---|
| 2026.03.31 | ₩54,870 | ₩55,071 | ₩54,696 | ₩54,849 | -0.04% | 1.8만 |
|---|
| 2026.03.30 | ₩54,736 | ₩54,870 | ₩54,656 | ₩54,845 | +0.20% | 1.2만 |
|---|
| 2026.03.27 | ₩54,320 | ₩54,615 | ₩54,280 | ₩54,393 | +0.13% | 3.7만 |
|---|
| 2026.03.26 | ₩54,843 | ₩54,937 | ₩54,568 | ₩54,709 | -0.24% | 2.5만 |
|---|
| 2026.03.25 | ₩55,071 | ₩55,125 | ₩54,910 | ₩55,082 | +0.02% | 2만 |
|---|
| 2026.03.24 | ₩54,736 | ₩54,790 | ₩54,374 | ₩54,669 | -0.12% | 3.3만 |
|---|
| 2026.03.23 | ₩54,776 | ₩55,011 | ₩54,582 | ₩54,877 | +0.18% | 2.8만 |
|---|
| 2026.03.20 | ₩55,058 | ₩55,071 | ₩54,468 | ₩54,496 | -1.02% | 5.6만 |
|---|
| 2026.03.19 | ₩55,165 | ₩55,595 | ₩55,165 | ₩55,475 | +0.56% | 6.8천 |
|---|
| 2026.03.18 | ₩55,353 | ₩55,353 | ₩55,090 | ₩55,090 | -0.48% | 6.8천 |
|---|
| 2026.03.17 | ₩55,380 | ₩55,420 | ₩55,326 | ₩55,411 | +0.06% | 4.6천 |
|---|
| 2026.03.16 | ₩55,300 | ₩55,313 | ₩55,112 | ₩55,240 | -0.11% | 9.5천 |
|---|
| 2026.03.13 | ₩55,071 | ₩55,192 | ₩54,803 | ₩54,874 | -0.36% | 2.8만 |
|---|
| 2026.03.12 | ₩54,991 | ₩55,192 | ₩54,951 | ₩55,121 | +0.24% | 2만 |
|---|
| 2026.03.11 | ₩55,554 | ₩55,554 | ₩55,125 | ₩55,184 | -0.67% | 3.2만 |
|---|
| 2026.03.10 | ₩56,225 | ₩56,265 | ₩55,863 | ₩55,911 | -0.56% | 1.3만 |
|---|
| 2026.03.09 | ₩56,011 | ₩56,547 | ₩55,903 | ₩56,507 | +0.89% | 1.3만 |
|---|
| 2026.03.06 | ₩55,836 | ₩56,278 | ₩55,736 | ₩56,033 | +0.35% | 1.1만 |
|---|
| 2026.03.05 | ₩56,064 | ₩56,279 | ₩56,011 | ₩56,227 | +0.29% | 4만 |
|---|
| 2026.03.04 | ₩56,359 | ₩56,574 | ₩56,359 | ₩56,406 | +0.08% | 7.8만 |
|---|
| 2026.03.03 | ₩56,292 | ₩56,722 | ₩56,279 | ₩56,569 | +0.49% | 3.7만 |
|---|
| 2026.03.02 | ₩56,883 | ₩56,883 | ₩56,520 | ₩56,671 | -0.37% | 2.7만 |
|---|
| 2026.02.27 | ₩57,164 | ₩57,245 | ₩57,084 | ₩57,231 | +0.12% | 2.4만 |
|---|
| 2026.02.26 | ₩56,775 | ₩56,936 | ₩56,762 | ₩56,916 | +0.25% | 3.3만 |
|---|
| 2026.02.25 | ₩56,708 | ₩56,976 | ₩56,708 | ₩56,833 | +0.22% | 4.6만 |
|---|
| 2026.02.24 | ₩56,815 | ₩56,923 | ₩56,775 | ₩56,854 | +0.07% | 1.6만 |
|---|
| 2026.02.23 | ₩56,655 | ₩56,921 | ₩56,655 | ₩56,748 | +0.17% | 2.6만 |
|---|
| 2026.02.20 | ₩56,762 | ₩56,762 | ₩56,292 | ₩56,567 | -0.34% | 1만 |
|---|
| 2026.02.19 | ₩56,601 | ₩56,755 | ₩56,507 | ₩56,705 | +0.18% | 4.1만 |
|---|
| 2026.02.18 | ₩56,775 | ₩56,815 | ₩56,587 | ₩56,608 | -0.30% | 1.4만 |
|---|
| 2026.02.17 | ₩56,842 | ₩57,003 | ₩56,829 | ₩56,873 | +0.05% | 1.4만 |
|---|
| 2026.02.13 | ₩56,695 | ₩56,789 | ₩56,655 | ₩56,735 | +0.07% | 1.1만 |
|---|
| 2026.02.12 | ₩55,930 | ₩56,494 | ₩55,930 | ₩56,467 | +0.96% | 2.2만 |
|---|
| 2026.02.11 | ₩55,756 | ₩55,957 | ₩55,675 | ₩55,713 | -0.08% | 4.6만 |
|---|
| 2026.02.10 | ₩55,863 | ₩56,013 | ₩55,863 | ₩56,013 | +0.27% | 3.5만 |
|---|
| 2026.02.09 | ₩55,232 | ₩55,416 | ₩55,125 | ₩55,391 | +0.29% | 2.6만 |
|---|
| 2026.02.06 | ₩55,360 | ₩55,407 | ₩55,239 | ₩55,387 | +0.05% | 1.9만 |
|---|
| 2026.02.05 | ₩55,031 | ₩55,380 | ₩54,964 | ₩55,361 | +0.60% | 2.9만 |
|---|
| 2026.02.04 | ₩54,843 | ₩54,964 | ₩54,749 | ₩54,815 | -0.05% | 9.5천 |
|---|
| 2026.02.03 | ₩54,776 | ₩54,964 | ₩54,756 | ₩54,957 | +0.33% | 5.2만 |
|---|
| 2026.02.02 | ₩55,125 | ₩55,125 | ₩54,817 | ₩54,817 | -0.56% | 4.7만 |
|---|
| 2026.01.30 | ₩55,085 | ₩55,219 | ₩54,964 | ₩55,033 | -0.09% | 2만 |
|---|
| 2026.01.29 | ₩54,991 | ₩55,340 | ₩54,937 | ₩55,290 | +0.54% | 5.4만 |
|---|
| 2026.01.28 | ₩55,420 | ₩55,541 | ₩55,273 | ₩55,456 | +0.07% | 5만 |
|---|
| 2026.01.27 | ₩55,824 | ₩55,824 | ₩55,552 | ₩55,552 | -0.49% | 3.7천 |
|---|
| 2026.01.26 | ₩55,970 | ₩55,997 | ₩55,863 | ₩55,923 | -0.08% | 1.2만 |
|---|
| 2026.01.23 | ₩55,568 | ₩55,695 | ₩55,396 | ₩55,658 | +0.16% | 1만 |
|---|
| 2026.01.22 | ₩55,259 | ₩55,568 | ₩55,219 | ₩55,544 | +0.51% | 1.9만 |
|---|
| 2026.01.21 | ₩54,991 | ₩55,333 | ₩54,884 | ₩55,293 | +0.55% | 7천 |
|---|
| 2026.01.20 | ₩54,884 | ₩55,112 | ₩54,843 | ₩54,916 | +0.06% | 5만 |
|---|
| 2026.01.16 | ₩55,796 | ₩55,890 | ₩55,541 | ₩55,599 | -0.35% | 3.1만 |
|---|
| 2026.01.15 | ₩56,011 | ₩56,024 | ₩55,903 | ₩55,910 | -0.18% | 9.5천 |
|---|
| 2026.01.14 | ₩55,811 | ₩55,950 | ₩55,808 | ₩55,894 | +0.15% | 3.8천 |
|---|
| 2026.01.13 | ₩55,635 | ₩55,655 | ₩55,501 | ₩55,608 | -0.05% | 4.6천 |
|---|
| 2026.01.12 | ₩55,367 | ₩55,581 | ₩55,367 | ₩55,521 | +0.28% | 3.6천 |
|---|
| 2026.01.09 | ₩55,206 | ₩55,701 | ₩55,206 | ₩55,701 | +0.90% | 1.3천 |
|---|
| 2026.01.08 | ₩55,340 | ₩55,381 | ₩55,306 | ₩55,326 | -0.02% | 4.9천 |
|---|
| 2026.01.07 | ₩55,662 | ₩55,675 | ₩55,447 | ₩55,623 | -0.07% | 4.6천 |
|---|
| 2026.01.06 | ₩55,206 | ₩55,326 | ₩55,045 | ₩55,325 | +0.22% | 4.1천 |
|---|
| 2026.01.05 | ₩55,232 | ₩55,401 | ₩55,219 | ₩55,401 | +0.31% | 5.8천 |
|---|
| 2026.01.02 | ₩55,353 | ₩55,353 | ₩55,139 | ₩55,198 | -0.28% | 9.3천 |
|---|
| 2025.12.31 | ₩55,595 | ₩55,648 | ₩55,340 | ₩55,346 | -0.45% | 5.1천 |
|---|
| 2025.12.30 | ₩55,554 | ₩55,729 | ₩55,541 | ₩55,667 | +0.20% | 5.3천 |
|---|
| 2025.12.29 | ₩55,970 | ₩56,001 | ₩55,890 | ₩56,001 | +0.06% | 5.2천 |
|---|
| 2025.12.26 | ₩56,011 | ₩56,078 | ₩55,729 | ₩55,823 | -0.34% | 1.8만 |
|---|
| 2025.12.24 | ₩55,823 | ₩55,990 | ₩55,796 | ₩55,990 | +0.30% | 1.6천 |
|---|
| 2025.12.23 | ₩55,368 | ₩55,656 | ₩55,368 | ₩55,656 | +0.52% | 1.1천 |
|---|
| 2025.12.22 | ₩55,628 | ₩55,628 | ₩55,554 | ₩55,565 | -0.11% | 8.6천 |
|---|
| 2025.12.19 | ₩55,836 | ₩55,836 | ₩55,639 | ₩55,639 | -0.35% | 8.8천 |
|---|
| 2025.12.18 | ₩55,850 | ₩55,930 | ₩55,850 | ₩55,914 | +0.12% | 4.5천 |
|---|
| 2025.12.17 | ₩55,675 | ₩55,742 | ₩55,615 | ₩55,659 | -0.03% | 2.8천 |
|---|
| 2025.12.16 | ₩55,313 | ₩55,707 | ₩55,313 | ₩55,707 | +0.71% | 8천 |
|---|
| 2025.12.15 | ₩55,608 | ₩55,689 | ₩55,405 | ₩55,405 | -0.36% | 6.4천 |
|---|
| 2025.12.12 | ₩55,393 | ₩55,447 | ₩55,340 | ₩55,387 | -0.01% | 1.2만 |
|---|
| 2025.12.11 | ₩56,158 | ₩56,178 | ₩55,890 | ₩55,897 | -0.47% | 1.5만 |
|---|
| 2025.12.10 | ₩55,769 | ₩56,037 | ₩55,769 | ₩55,968 | +0.36% | 9.3천 |
|---|
| 2025.12.09 | ₩55,997 | ₩55,997 | ₩55,756 | ₩55,769 | -0.41% | 6.7천 |
|---|
| 2025.12.08 | ₩55,903 | ₩55,903 | ₩55,528 | ₩55,734 | -0.30% | 7.2천 |
|---|
| 2025.12.05 | ₩56,002 | ₩56,002 | ₩55,837 | ₩55,879 | -0.22% | 8.1천 |
|---|
| 2025.12.04 | ₩56,158 | ₩56,158 | ₩56,111 | ₩56,130 | -0.05% | 2.1천 |
|---|
| 2025.12.03 | ₩56,373 | ₩56,440 | ₩56,252 | ₩56,416 | +0.08% | 1.8천 |
|---|
| 2025.12.02 | ₩56,131 | ₩56,319 | ₩56,108 | ₩56,272 | +0.25% | 4천 |
|---|
| 2025.12.01 | ₩56,485 | ₩56,485 | ₩56,467 | ₩56,468 | -0.03% | 1.6천 |
|---|
| 2025.11.28 | ₩57,298 | ₩57,302 | ₩57,120 | ₩57,120 | -0.31% | 1.1천 |
|---|
| 2025.11.26 | ₩57,089 | ₩57,411 | ₩57,089 | ₩57,411 | +0.56% | 4천 |
|---|
| 2025.11.25 | ₩57,191 | ₩57,379 | ₩57,129 | ₩57,171 | -0.04% | 3.4천 |
|---|
| 2025.11.24 | ₩56,936 | ₩57,044 | ₩56,936 | ₩57,022 | +0.15% | 2.6천 |
|---|
| 2025.11.21 | ₩56,815 | ₩56,815 | ₩56,601 | ₩56,697 | -0.21% | 1.4만 |
|---|
| 2025.11.20 | ₩56,373 | ₩56,614 | ₩56,373 | ₩56,540 | +0.30% | 1.8만 |
|---|
| 2025.11.19 | ₩56,547 | ₩56,547 | ₩56,322 | ₩56,354 | -0.34% | 4천 |
|---|
| 2025.11.18 | ₩56,534 | ₩56,614 | ₩56,319 | ₩56,428 | -0.19% | 6.8천 |
|---|
| 2025.11.17 | ₩56,413 | ₩56,561 | ₩56,413 | ₩56,445 | +0.06% | 4.8천 |
|---|
| 2025.11.14 | ₩56,546 | ₩56,546 | ₩56,350 | ₩56,350 | -0.35% | 1만 |
|---|
| 2025.11.13 | ₩56,909 | ₩56,909 | ₩56,665 | ₩56,665 | -0.43% | 4.7천 |
|---|
| 2025.11.12 | ₩57,017 | ₩57,151 | ₩57,003 | ₩57,097 | +0.14% | 5.7천 |
|---|
| 2025.11.11 | ₩56,963 | ₩57,026 | ₩56,936 | ₩56,971 | +0.01% | 2.1천 |
|---|
| 2025.11.10 | ₩56,695 | ₩56,748 | ₩56,655 | ₩56,742 | +0.08% | 1.7만 |
|---|
| 2025.11.07 | ₩56,681 | ₩56,883 | ₩56,641 | ₩56,769 | +0.15% | 1.6만 |
|---|
| 2025.11.06 | ₩56,829 | ₩56,883 | ₩56,805 | ₩56,872 | +0.08% | 7.7천 |
|---|
| 2025.11.05 | ₩56,641 | ₩56,641 | ₩56,358 | ₩56,358 | -0.50% | 5천 |
|---|
| 2025.11.04 | ₩56,896 | ₩57,030 | ₩56,883 | ₩56,970 | +0.13% | 1.6만 |
|---|
| 2025.11.03 | ₩56,802 | ₩56,856 | ₩56,681 | ₩56,829 | +0.05% | 1만 |
|---|
| 2025.10.31 | ₩57,352 | ₩57,366 | ₩57,151 | ₩57,201 | -0.26% | 4.4천 |
|---|
| 2025.10.30 | ₩57,245 | ₩57,540 | ₩57,245 | ₩57,364 | +0.21% | 1.3만 |
|---|
| 2025.10.29 | ₩58,130 | ₩58,136 | ₩57,673 | ₩57,673 | -0.79% | 3.3천 |
|---|
| 2025.10.28 | ₩58,144 | ₩58,278 | ₩58,136 | ₩58,243 | +0.17% | 3.7만 |
|---|
| 2025.10.27 | ₩57,768 | ₩58,077 | ₩57,688 | ₩58,066 | +0.52% | 7.6천 |
|---|
| 2025.10.24 | ₩57,822 | ₩57,942 | ₩57,795 | ₩57,881 | +0.10% | 9.1천 |
|---|
| 2025.10.23 | ₩58,077 | ₩58,077 | ₩57,808 | ₩57,855 | -0.38% | 3.1천 |
|---|
| 2025.10.22 | ₩58,189 | ₩58,268 | ₩58,117 | ₩58,268 | +0.14% | 2.7천 |
|---|
| 2025.10.21 | ₩58,224 | ₩58,250 | ₩58,172 | ₩58,225 | +0.00% | 2.6천 |
|---|
| 2025.10.20 | ₩57,863 | ₩57,937 | ₩57,863 | ₩57,937 | +0.13% | 900 |
|---|
| 2025.10.17 | ₩57,701 | ₩57,741 | ₩57,575 | ₩57,710 | +0.02% | 5.9천 |
|---|
| 2025.10.16 | ₩57,351 | ₩57,862 | ₩57,339 | ₩57,807 | +0.80% | 5.7천 |
|---|
| 2025.10.15 | ₩57,540 | ₩57,688 | ₩57,352 | ₩57,378 | -0.28% | 1.6만 |
|---|
| 2025.10.14 | ₩57,285 | ₩57,493 | ₩57,272 | ₩57,493 | +0.36% | 4.7천 |
|---|
| 2025.10.13 | ₩57,003 | ₩57,305 | ₩56,907 | ₩57,305 | +0.53% | 9.6천 |
|---|
| 2025.10.10 | ₩56,939 | ₩57,366 | ₩56,939 | ₩57,324 | +0.68% | 1.4만 |
|---|