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 | ₩49,132 | ₩49,306 | ₩48,979 | ₩49,251 | +0.24% | 8.8만 |
| 2026.10.08 | ₩48,785 | ₩49,226 | ₩48,725 | ₩49,202 | +0.86% | 11.8만 |
| 2026.10.07 | ₩48,330 | ₩48,825 | ₩48,317 | ₩48,731 | +0.83% | 14.1만 |
| 2026.10.06 | ₩48,758 | ₩49,025 | ₩48,718 | ₩48,853 | +0.19% | 5.6만 |
| 2026.10.05 | ₩48,785 | ₩48,818 | ₩48,477 | ₩48,730 | -0.11% | 12.5만 |
| 2026.10.02 | ₩49,266 | ₩49,493 | ₩48,865 | ₩48,964 | -0.61% | 16.7만 |
| 2026.10.01 | ₩48,638 | ₩49,333 | ₩48,557 | ₩49,119 | +0.99% | 9.5만 |
| 2026.09.30 | ₩49,226 | ₩49,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,959 |
| -0.54% |
| 15.5만 |
| 2026.09.29 | ₩49,400 | ₩49,400 | ₩49,012 | ₩49,246 | -0.31% | 16.3만 |
|---|
| 2026.09.28 | ₩49,520 | ₩49,641 | ₩49,280 | ₩49,475 | -0.09% | 14만 |
|---|
| 2026.09.25 | ₩50,216 | ₩50,249 | ₩49,861 | ₩50,181 | -0.07% | 11.3만 |
|---|
| 2026.09.24 | ₩50,791 | ₩50,895 | ₩50,249 | ₩50,262 | -1.04% | 11.9만 |
|---|
| 2026.09.23 | ₩51,459 | ₩51,459 | ₩50,697 | ₩50,831 | -1.22% | 12만 |
|---|
| 2026.09.22 | ₩51,687 | ₩51,700 | ₩51,473 | ₩51,594 | -0.18% | 5만 |
|---|
| 2026.09.21 | ₩51,606 | ₩51,660 | ₩51,486 | ₩51,660 | +0.10% | 6.3만 |
|---|
| 2026.09.18 | ₩51,446 | ₩51,446 | ₩51,212 | ₩51,279 | -0.32% | 6.1만 |
|---|
| 2026.09.17 | ₩51,486 | ₩51,640 | ₩51,406 | ₩51,639 | +0.30% | 7.7만 |
|---|
| 2026.09.16 | ₩51,138 | ₩51,486 | ₩51,071 | ₩51,086 | -0.10% | 15.8만 |
|---|
| 2026.09.15 | ₩50,951 | ₩51,058 | ₩50,884 | ₩51,005 | +0.10% | 12.7만 |
|---|
| 2026.09.14 | ₩51,071 | ₩51,379 | ₩50,864 | ₩51,158 | +0.17% | 18.3만 |
|---|
| 2026.09.11 | ₩51,352 | ₩51,379 | ₩51,025 | ₩51,086 | -0.52% | 18.7만 |
|---|
| 2026.09.10 | ₩51,125 | ₩51,299 | ₩50,924 | ₩51,014 | -0.22% | 17.7만 |
|---|
| 2026.09.09 | ₩51,860 | ₩51,914 | ₩51,386 | ₩51,544 | -0.61% | 9.7만 |
|---|
| 2026.09.08 | ₩51,981 | ₩51,988 | ₩51,680 | ₩51,844 | -0.26% | 5.5만 |
|---|
| 2026.09.04 | ₩51,927 | ₩52,014 | ₩51,840 | ₩51,856 | -0.14% | 5.1만 |
|---|
| 2026.09.03 | ₩51,914 | ₩51,994 | ₩51,774 | ₩51,784 | -0.25% | 3.3만 |
|---|
| 2026.09.02 | ₩51,740 | ₩51,740 | ₩51,613 | ₩51,712 | -0.05% | 5.9만 |
|---|
| 2026.09.01 | ₩51,693 | ₩51,941 | ₩51,593 | ₩51,633 | -0.12% | 6.9만 |
|---|
| 2026.08.31 | ₩51,847 | ₩51,867 | ₩51,640 | ₩51,780 | -0.13% | 9.5만 |
|---|
| 2026.08.28 | ₩52,195 | ₩52,502 | ₩52,021 | ₩52,056 | -0.27% | 9.2만 |
|---|
| 2026.08.27 | ₩52,275 | ₩52,362 | ₩52,161 | ₩52,228 | -0.09% | 5.8만 |
|---|
| 2026.08.26 | ₩52,529 | ₩52,536 | ₩52,395 | ₩52,502 | -0.05% | 10만 |
|---|
| 2026.08.25 | ₩52,436 | ₩52,643 | ₩52,322 | ₩52,629 | +0.37% | 13.8만 |
|---|
| 2026.08.24 | ₩52,021 | ₩52,262 | ₩52,021 | ₩52,088 | +0.13% | 12.4만 |
|---|
| 2026.08.21 | ₩51,874 | ₩51,921 | ₩51,693 | ₩51,767 | -0.21% | 10만 |
|---|
| 2026.08.20 | ₩52,021 | ₩52,222 | ₩51,874 | ₩52,010 | -0.02% | 25.4만 |
|---|
| 2026.08.19 | ₩52,329 | ₩52,449 | ₩52,188 | ₩52,406 | +0.15% | 15.8만 |
|---|
| 2026.08.18 | ₩51,352 | ₩51,660 | ₩51,326 | ₩51,592 | +0.47% | 11.3만 |
|---|
| 2026.08.17 | ₩51,687 | ₩51,727 | ₩51,392 | ₩51,435 | -0.49% | 15.7만 |
|---|
| 2026.08.14 | ₩51,994 | ₩52,054 | ₩51,727 | ₩51,854 | -0.27% | 18.4만 |
|---|
| 2026.08.13 | ₩52,208 | ₩52,442 | ₩52,155 | ₩52,195 | -0.03% | 6만 |
|---|
| 2026.08.12 | ₩52,141 | ₩52,141 | ₩51,874 | ₩51,915 | -0.43% | 9.9만 |
|---|
| 2026.08.11 | ₩52,021 | ₩52,127 | ₩51,927 | ₩51,967 | -0.10% | 7.6만 |
|---|
| 2026.08.10 | ₩52,101 | ₩52,115 | ₩51,887 | ₩51,894 | -0.40% | 14.6만 |
|---|
| 2026.08.07 | ₩52,315 | ₩52,362 | ₩52,148 | ₩52,295 | -0.04% | 6.3만 |
|---|
| 2026.08.06 | ₩52,329 | ₩52,409 | ₩52,095 | ₩52,148 | -0.35% | 13.8만 |
|---|
| 2026.08.05 | ₩52,436 | ₩52,516 | ₩52,342 | ₩52,442 | +0.01% | 11.4만 |
|---|
| 2026.08.04 | ₩52,222 | ₩52,369 | ₩52,208 | ₩52,369 | +0.28% | 9.8만 |
|---|
| 2026.08.03 | ₩52,021 | ₩52,073 | ₩51,914 | ₩51,967 | -0.10% | 8.6만 |
|---|
| 2026.07.31 | ₩51,954 | ₩51,954 | ₩51,593 | ₩51,794 | -0.31% | 12만 |
|---|
| 2026.07.30 | ₩52,168 | ₩52,218 | ₩51,967 | ₩52,101 | -0.13% | 49.9만 |
|---|
| 2026.07.29 | ₩52,970 | ₩52,996 | ₩52,101 | ₩52,196 | -1.46% | 12.1만 |
|---|
| 2026.07.28 | ₩52,797 | ₩53,091 | ₩52,797 | ₩53,029 | +0.44% | 7.4만 |
|---|
| 2026.07.27 | ₩52,944 | ₩53,011 | ₩52,790 | ₩52,917 | -0.05% | 6.6만 |
|---|
| 2026.07.24 | ₩52,703 | ₩52,877 | ₩52,636 | ₩52,672 | -0.06% | 12.8만 |
|---|
| 2026.07.23 | ₩52,489 | ₩52,643 | ₩52,442 | ₩52,595 | +0.20% | 10.6만 |
|---|
| 2026.07.22 | ₩52,890 | ₩52,904 | ₩52,718 | ₩52,748 | -0.27% | 17.5만 |
|---|
| 2026.07.21 | ₩52,904 | ₩52,977 | ₩52,742 | ₩52,890 | -0.03% | 27.5만 |
|---|
| 2026.07.20 | ₩53,278 | ₩53,285 | ₩52,957 | ₩53,032 | -0.46% | 9.7만 |
|---|
| 2026.07.17 | ₩53,412 | ₩53,566 | ₩53,365 | ₩53,397 | -0.03% | 5.5만 |
|---|
| 2026.07.16 | ₩52,984 | ₩53,196 | ₩52,932 | ₩53,180 | +0.37% | 17.7만 |
|---|
| 2026.07.15 | ₩53,118 | ₩53,315 | ₩53,118 | ₩53,230 | +0.21% | 5만 |
|---|
| 2026.07.14 | ₩53,211 | ₩53,398 | ₩53,091 | ₩53,131 | -0.15% | 11.5만 |
|---|
| 2026.07.13 | ₩53,198 | ₩53,258 | ₩53,037 | ₩53,097 | -0.19% | 8만 |
|---|
| 2026.07.10 | ₩53,412 | ₩53,459 | ₩53,225 | ₩53,362 | -0.09% | 10만 |
|---|
| 2026.07.09 | ₩53,278 | ₩53,479 | ₩53,258 | ₩53,372 | +0.18% | 8만 |
|---|
| 2026.07.08 | ₩53,291 | ₩53,332 | ₩53,131 | ₩53,303 | +0.02% | 11.5만 |
|---|
| 2026.07.07 | ₩53,800 | ₩53,800 | ₩53,412 | ₩53,430 | -0.69% | 13.8만 |
|---|
| 2026.07.06 | ₩53,960 | ₩53,987 | ₩53,800 | ₩53,971 | +0.02% | 10.4만 |
|---|
| 2026.07.02 | ₩53,933 | ₩54,161 | ₩53,933 | ₩54,119 | +0.34% | 11.5만 |
|---|
| 2026.07.01 | ₩54,054 | ₩54,388 | ₩53,973 | ₩54,040 | -0.02% | 8.5만 |
|---|
| 2026.06.30 | ₩54,856 | ₩54,856 | ₩54,361 | ₩54,401 | -0.83% | 24.7만 |
|---|
| 2026.06.29 | ₩54,963 | ₩55,077 | ₩54,923 | ₩55,059 | +0.18% | 23.8만 |
|---|
| 2026.06.26 | ₩54,990 | ₩55,190 | ₩54,963 | ₩55,160 | +0.31% | 24만 |
|---|
| 2026.06.25 | ₩55,337 | ₩55,456 | ₩55,124 | ₩55,177 | -0.29% | 39.3만 |
|---|
| 2026.06.24 | ₩55,097 | ₩55,253 | ₩55,037 | ₩55,217 | +0.22% | 49.7만 |
|---|
| 2026.06.23 | ₩54,415 | ₩54,613 | ₩54,404 | ₩54,488 | +0.14% | 37.6만 |
|---|
| 2026.06.22 | ₩54,575 | ₩54,575 | ₩54,348 | ₩54,428 | -0.27% | 10.3만 |
|---|
| 2026.06.18 | ₩55,043 | ₩55,097 | ₩54,749 | ₩54,816 | -0.41% | 11.7만 |
|---|
| 2026.06.17 | ₩54,535 | ₩54,696 | ₩54,254 | ₩54,522 | -0.02% | 20.3만 |
|---|
| 2026.06.16 | ₩54,415 | ₩54,562 | ₩54,294 | ₩54,468 | +0.10% | 7.2만 |
|---|
| 2026.06.15 | ₩54,308 | ₩54,395 | ₩54,134 | ₩54,161 | -0.27% | 17만 |
|---|
| 2026.06.12 | ₩54,187 | ₩54,241 | ₩53,980 | ₩54,157 | -0.06% | 25.3만 |
|---|
| 2026.06.11 | ₩53,866 | ₩54,395 | ₩53,746 | ₩54,321 | +0.84% | 34.7만 |
|---|
| 2026.06.10 | ₩53,813 | ₩53,920 | ₩53,545 | ₩53,666 | -0.27% | 26.1만 |
|---|
| 2026.06.09 | ₩53,719 | ₩53,853 | ₩53,599 | ₩53,840 | +0.22% | 77.8만 |
|---|
| 2026.06.08 | ₩53,907 | ₩53,940 | ₩53,532 | ₩53,532 | -0.69% | 41만 |
|---|
| 2026.06.05 | ₩53,746 | ₩53,947 | ₩53,699 | ₩53,813 | +0.12% | 6.7만 |
|---|
| 2026.06.04 | ₩54,107 | ₩54,167 | ₩54,000 | ₩54,080 | -0.05% | 6.5만 |
|---|
| 2026.06.03 | ₩53,907 | ₩54,007 | ₩53,800 | ₩53,928 | +0.04% | 17.6만 |
|---|
| 2026.06.02 | ₩54,201 | ₩54,201 | ₩54,040 | ₩54,108 | -0.17% | 10.7만 |
|---|
| 2026.06.01 | ₩53,666 | ₩54,040 | ₩53,599 | ₩54,010 | +0.64% | 11만 |
|---|
| 2026.05.29 | ₩54,027 | ₩54,067 | ₩53,869 | ₩53,869 | -0.29% | 1.5만 |
|---|
| 2026.05.28 | ₩53,719 | ₩54,107 | ₩53,679 | ₩53,933 | +0.40% | 1.6만 |
|---|
| 2026.05.27 | ₩53,927 | ₩54,000 | ₩53,800 | ₩53,884 | -0.08% | 1.4만 |
|---|
| 2026.05.26 | ₩53,840 | ₩53,920 | ₩53,693 | ₩53,766 | -0.14% | 17만 |
|---|
| 2026.05.22 | ₩53,452 | ₩53,532 | ₩53,211 | ₩53,528 | +0.14% | 3.7만 |
|---|
| 2026.05.21 | ₩52,837 | ₩53,265 | ₩52,710 | ₩53,265 | +0.81% | 18.5만 |
|---|
| 2026.05.20 | ₩52,543 | ₩53,131 | ₩52,489 | ₩53,017 | +0.90% | 6.8만 |
|---|
| 2026.05.19 | ₩52,462 | ₩52,623 | ₩52,308 | ₩52,460 | -0.01% | 6.7만 |
|---|
| 2026.05.18 | ₩52,917 | ₩53,064 | ₩52,636 | ₩52,837 | -0.15% | 2.6만 |
|---|
| 2026.05.15 | ₩53,037 | ₩53,077 | ₩52,857 | ₩52,886 | -0.28% | 3.3만 |
|---|
| 2026.05.14 | ₩53,866 | ₩53,919 | ₩53,659 | ₩53,659 | -0.38% | 7.3천 |
|---|
| 2026.05.13 | ₩53,652 | ₩53,719 | ₩53,492 | ₩53,574 | -0.15% | 2.6만 |
|---|
| 2026.05.12 | ₩53,719 | ₩53,786 | ₩53,693 | ₩53,703 | -0.03% | 1.7만 |
|---|
| 2026.05.11 | ₩54,241 | ₩54,241 | ₩54,027 | ₩54,058 | -0.34% | 1.4만 |
|---|
| 2026.05.08 | ₩54,388 | ₩54,482 | ₩54,321 | ₩54,355 | -0.06% | 8.3천 |
|---|
| 2026.05.07 | ₩54,482 | ₩54,482 | ₩54,080 | ₩54,095 | -0.71% | 4.8천 |
|---|
| 2026.05.06 | ₩54,335 | ₩54,401 | ₩54,254 | ₩54,392 | +0.11% | 1.9만 |
|---|
| 2026.05.05 | ₩53,800 | ₩54,040 | ₩53,786 | ₩53,996 | +0.37% | 8.5천 |
|---|
| 2026.05.04 | ₩53,853 | ₩53,907 | ₩53,572 | ₩53,714 | -0.26% | 1.3만 |
|---|
| 2026.05.01 | ₩54,014 | ₩54,321 | ₩53,960 | ₩54,088 | +0.14% | 1.3만 |
|---|
| 2026.04.30 | ₩54,054 | ₩54,054 | ₩53,759 | ₩53,789 | -0.49% | 1.8만 |
|---|
| 2026.04.29 | ₩54,107 | ₩54,107 | ₩53,840 | ₩53,955 | -0.28% | 1.6만 |
|---|
| 2026.04.28 | ₩54,214 | ₩54,337 | ₩54,107 | ₩54,337 | +0.23% | 1.1만 |
|---|
| 2026.04.27 | ₩54,602 | ₩54,602 | ₩54,455 | ₩54,504 | -0.18% | 2.8천 |
|---|
| 2026.04.24 | ₩54,575 | ₩54,823 | ₩54,495 | ₩54,738 | +0.30% | 1.9만 |
|---|
| 2026.04.23 | ₩54,843 | ₩54,923 | ₩54,548 | ₩54,692 | -0.28% | 1.1만 |
|---|
| 2026.04.22 | ₩54,950 | ₩54,963 | ₩54,769 | ₩54,769 | -0.33% | 7천 |
|---|
| 2026.04.21 | ₩54,923 | ₩54,976 | ₩54,655 | ₩54,704 | -0.40% | 1.6만 |
|---|
| 2026.04.20 | ₩54,976 | ₩54,976 | ₩54,722 | ₩54,943 | -0.06% | 6.1천 |
|---|
| 2026.04.17 | ₩54,936 | ₩55,030 | ₩54,869 | ₩54,954 | +0.03% | 3.3만 |
|---|
| 2026.04.16 | ₩54,869 | ₩54,896 | ₩54,441 | ₩54,518 | -0.64% | 3.9만 |
|---|
| 2026.04.15 | ₩54,950 | ₩54,976 | ₩54,789 | ₩54,843 | -0.19% | 1.4만 |
|---|
| 2026.04.14 | ₩54,762 | ₩55,070 | ₩54,722 | ₩55,062 | +0.55% | 8.4천 |
|---|
| 2026.04.13 | ₩54,602 | ₩54,796 | ₩54,522 | ₩54,796 | +0.36% | 1.8만 |
|---|
| 2026.04.10 | ₩54,696 | ₩54,749 | ₩54,548 | ₩54,647 | -0.09% | 9.1천 |
|---|
| 2026.04.09 | ₩54,803 | ₩54,936 | ₩54,629 | ₩54,742 | -0.11% | 1.9만 |
|---|
| 2026.04.08 | ₩55,177 | ₩55,177 | ₩54,803 | ₩54,892 | -0.52% | 1.2만 |
|---|
| 2026.04.07 | ₩54,709 | ₩54,829 | ₩54,348 | ₩54,734 | +0.05% | 1.4만 |
|---|
| 2026.04.06 | ₩54,722 | ₩54,856 | ₩54,602 | ₩54,795 | +0.13% | 1.2만 |
|---|
| 2026.04.02 | ₩54,508 | ₩54,896 | ₩54,495 | ₩54,837 | +0.60% | 3.8만 |
|---|
| 2026.04.01 | ₩54,548 | ₩54,803 | ₩54,522 | ₩54,552 | +0.01% | 1.5만 |
|---|
| 2026.03.31 | ₩54,696 | ₩54,896 | ₩54,522 | ₩54,674 | -0.04% | 1.8만 |
|---|
| 2026.03.30 | ₩54,562 | ₩54,696 | ₩54,482 | ₩54,670 | +0.20% | 1.2만 |
|---|
| 2026.03.27 | ₩54,147 | ₩54,441 | ₩54,107 | ₩54,219 | +0.13% | 3.7만 |
|---|
| 2026.03.26 | ₩54,669 | ₩54,762 | ₩54,395 | ₩54,535 | -0.24% | 2.5만 |
|---|
| 2026.03.25 | ₩54,896 | ₩54,950 | ₩54,736 | ₩54,907 | +0.02% | 2만 |
|---|
| 2026.03.24 | ₩54,562 | ₩54,615 | ₩54,201 | ₩54,495 | -0.12% | 3.3만 |
|---|
| 2026.03.23 | ₩54,602 | ₩54,836 | ₩54,408 | ₩54,702 | +0.18% | 2.8만 |
|---|
| 2026.03.20 | ₩54,883 | ₩54,896 | ₩54,294 | ₩54,322 | -1.02% | 5.6만 |
|---|
| 2026.03.19 | ₩54,990 | ₩55,418 | ₩54,990 | ₩55,299 | +0.56% | 6.8천 |
|---|
| 2026.03.18 | ₩55,177 | ₩55,177 | ₩54,915 | ₩54,915 | -0.48% | 6.8천 |
|---|
| 2026.03.17 | ₩55,204 | ₩55,244 | ₩55,150 | ₩55,235 | +0.06% | 4.6천 |
|---|
| 2026.03.16 | ₩55,124 | ₩55,137 | ₩54,936 | ₩55,065 | -0.11% | 9.5천 |
|---|
| 2026.03.13 | ₩54,896 | ₩55,017 | ₩54,629 | ₩54,700 | -0.36% | 2.8만 |
|---|
| 2026.03.12 | ₩54,816 | ₩55,017 | ₩54,776 | ₩54,946 | +0.24% | 2만 |
|---|
| 2026.03.11 | ₩55,378 | ₩55,378 | ₩54,950 | ₩55,008 | -0.67% | 3.2만 |
|---|
| 2026.03.10 | ₩56,046 | ₩56,086 | ₩55,685 | ₩55,733 | -0.56% | 1.3만 |
|---|
| 2026.03.09 | ₩55,832 | ₩56,367 | ₩55,725 | ₩56,327 | +0.89% | 1.3만 |
|---|
| 2026.03.06 | ₩55,658 | ₩56,098 | ₩55,558 | ₩55,855 | +0.35% | 1.1만 |
|---|
| 2026.03.05 | ₩55,886 | ₩56,100 | ₩55,832 | ₩56,048 | +0.29% | 4만 |
|---|
| 2026.03.04 | ₩56,180 | ₩56,394 | ₩56,180 | ₩56,227 | +0.08% | 7.8만 |
|---|
| 2026.03.03 | ₩56,113 | ₩56,541 | ₩56,100 | ₩56,389 | +0.49% | 3.7만 |
|---|
| 2026.03.02 | ₩56,702 | ₩56,702 | ₩56,340 | ₩56,490 | -0.37% | 2.7만 |
|---|
| 2026.02.27 | ₩56,982 | ₩57,063 | ₩56,902 | ₩57,049 | +0.12% | 2.4만 |
|---|
| 2026.02.26 | ₩56,595 | ₩56,755 | ₩56,581 | ₩56,735 | +0.25% | 3.3만 |
|---|
| 2026.02.25 | ₩56,528 | ₩56,795 | ₩56,528 | ₩56,652 | +0.22% | 4.6만 |
|---|
| 2026.02.24 | ₩56,635 | ₩56,742 | ₩56,595 | ₩56,673 | +0.07% | 1.6만 |
|---|
| 2026.02.23 | ₩56,474 | ₩56,740 | ₩56,474 | ₩56,568 | +0.17% | 2.6만 |
|---|
| 2026.02.20 | ₩56,581 | ₩56,581 | ₩56,113 | ₩56,387 | -0.34% | 1만 |
|---|
| 2026.02.19 | ₩56,421 | ₩56,574 | ₩56,327 | ₩56,525 | +0.18% | 4.1만 |
|---|
| 2026.02.18 | ₩56,595 | ₩56,635 | ₩56,407 | ₩56,427 | -0.30% | 1.4만 |
|---|
| 2026.02.17 | ₩56,661 | ₩56,822 | ₩56,648 | ₩56,692 | +0.05% | 1.4만 |
|---|
| 2026.02.13 | ₩56,514 | ₩56,608 | ₩56,474 | ₩56,554 | +0.07% | 1.1만 |
|---|
| 2026.02.12 | ₩55,752 | ₩56,314 | ₩55,752 | ₩56,287 | +0.96% | 2.2만 |
|---|
| 2026.02.11 | ₩55,578 | ₩55,779 | ₩55,498 | ₩55,535 | -0.08% | 4.6만 |
|---|
| 2026.02.10 | ₩55,685 | ₩55,835 | ₩55,685 | ₩55,835 | +0.27% | 3.5만 |
|---|
| 2026.02.09 | ₩55,057 | ₩55,240 | ₩54,950 | ₩55,214 | +0.29% | 2.6만 |
|---|
| 2026.02.06 | ₩55,184 | ₩55,230 | ₩55,063 | ₩55,210 | +0.05% | 1.9만 |
|---|
| 2026.02.05 | ₩54,856 | ₩55,204 | ₩54,789 | ₩55,185 | +0.60% | 2.9만 |
|---|
| 2026.02.04 | ₩54,669 | ₩54,789 | ₩54,575 | ₩54,641 | -0.05% | 9.5천 |
|---|
| 2026.02.03 | ₩54,602 | ₩54,789 | ₩54,582 | ₩54,782 | +0.33% | 5.2만 |
|---|
| 2026.02.02 | ₩54,950 | ₩54,950 | ₩54,642 | ₩54,642 | -0.56% | 4.7만 |
|---|
| 2026.01.30 | ₩54,910 | ₩55,043 | ₩54,789 | ₩54,857 | -0.09% | 2만 |
|---|
| 2026.01.29 | ₩54,816 | ₩55,164 | ₩54,762 | ₩55,114 | +0.54% | 5.4만 |
|---|
| 2026.01.28 | ₩55,244 | ₩55,364 | ₩55,097 | ₩55,280 | +0.07% | 5만 |
|---|
| 2026.01.27 | ₩55,646 | ₩55,646 | ₩55,375 | ₩55,375 | -0.49% | 3.7천 |
|---|
| 2026.01.26 | ₩55,792 | ₩55,819 | ₩55,685 | ₩55,745 | -0.08% | 1.2만 |
|---|
| 2026.01.23 | ₩55,391 | ₩55,518 | ₩55,220 | ₩55,481 | +0.16% | 1만 |
|---|
| 2026.01.22 | ₩55,083 | ₩55,391 | ₩55,043 | ₩55,367 | +0.51% | 1.9만 |
|---|
| 2026.01.21 | ₩54,816 | ₩55,157 | ₩54,709 | ₩55,117 | +0.55% | 7천 |
|---|
| 2026.01.20 | ₩54,709 | ₩54,936 | ₩54,669 | ₩54,741 | +0.06% | 5만 |
|---|
| 2026.01.16 | ₩55,618 | ₩55,712 | ₩55,364 | ₩55,422 | -0.35% | 3.1만 |
|---|
| 2026.01.15 | ₩55,832 | ₩55,846 | ₩55,725 | ₩55,732 | -0.18% | 9.5천 |
|---|
| 2026.01.14 | ₩55,633 | ₩55,772 | ₩55,630 | ₩55,716 | +0.15% | 3.8천 |
|---|
| 2026.01.13 | ₩55,458 | ₩55,478 | ₩55,324 | ₩55,431 | -0.05% | 4.6천 |
|---|
| 2026.01.12 | ₩55,190 | ₩55,404 | ₩55,190 | ₩55,344 | +0.28% | 3.6천 |
|---|
| 2026.01.09 | ₩55,030 | ₩55,523 | ₩55,030 | ₩55,523 | +0.90% | 1.3천 |
|---|
| 2026.01.08 | ₩55,164 | ₩55,205 | ₩55,130 | ₩55,150 | -0.02% | 4.9천 |
|---|
| 2026.01.07 | ₩55,485 | ₩55,498 | ₩55,271 | ₩55,446 | -0.07% | 4.6천 |
|---|
| 2026.01.06 | ₩55,030 | ₩55,150 | ₩54,869 | ₩55,149 | +0.22% | 4.1천 |
|---|
| 2026.01.05 | ₩55,057 | ₩55,225 | ₩55,043 | ₩55,225 | +0.31% | 5.8천 |
|---|
| 2026.01.02 | ₩55,177 | ₩55,177 | ₩54,963 | ₩55,022 | -0.28% | 9.3천 |
|---|
| 2025.12.31 | ₩55,418 | ₩55,471 | ₩55,164 | ₩55,170 | -0.45% | 5.1천 |
|---|
| 2025.12.30 | ₩55,378 | ₩55,551 | ₩55,364 | ₩55,490 | +0.20% | 5.3천 |
|---|
| 2025.12.29 | ₩55,792 | ₩55,823 | ₩55,712 | ₩55,823 | +0.06% | 5.2천 |
|---|
| 2025.12.26 | ₩55,832 | ₩55,899 | ₩55,551 | ₩55,645 | -0.34% | 1.8만 |
|---|
| 2025.12.24 | ₩55,645 | ₩55,812 | ₩55,618 | ₩55,812 | +0.30% | 1.6천 |
|---|
| 2025.12.23 | ₩55,192 | ₩55,479 | ₩55,192 | ₩55,479 | +0.52% | 1.1천 |
|---|
| 2025.12.22 | ₩55,451 | ₩55,451 | ₩55,378 | ₩55,388 | -0.11% | 8.6천 |
|---|
| 2025.12.19 | ₩55,658 | ₩55,658 | ₩55,462 | ₩55,462 | -0.35% | 8.8천 |
|---|
| 2025.12.18 | ₩55,672 | ₩55,752 | ₩55,672 | ₩55,736 | +0.12% | 4.5천 |
|---|
| 2025.12.17 | ₩55,498 | ₩55,565 | ₩55,438 | ₩55,482 | -0.03% | 2.8천 |
|---|
| 2025.12.16 | ₩55,137 | ₩55,530 | ₩55,137 | ₩55,530 | +0.71% | 8천 |
|---|
| 2025.12.15 | ₩55,431 | ₩55,511 | ₩55,229 | ₩55,229 | -0.36% | 6.4천 |
|---|
| 2025.12.12 | ₩55,217 | ₩55,271 | ₩55,164 | ₩55,210 | -0.01% | 1.2만 |
|---|
| 2025.12.11 | ₩55,979 | ₩55,999 | ₩55,712 | ₩55,719 | -0.47% | 1.5만 |
|---|
| 2025.12.10 | ₩55,592 | ₩55,859 | ₩55,592 | ₩55,789 | +0.36% | 9.3천 |
|---|
| 2025.12.09 | ₩55,819 | ₩55,819 | ₩55,578 | ₩55,592 | -0.41% | 6.7천 |
|---|
| 2025.12.08 | ₩55,725 | ₩55,725 | ₩55,351 | ₩55,557 | -0.30% | 7.2천 |
|---|
| 2025.12.05 | ₩55,824 | ₩55,824 | ₩55,660 | ₩55,701 | -0.22% | 8.1천 |
|---|
| 2025.12.04 | ₩55,979 | ₩55,979 | ₩55,933 | ₩55,951 | -0.05% | 2.1천 |
|---|
| 2025.12.03 | ₩56,193 | ₩56,260 | ₩56,073 | ₩56,236 | +0.08% | 1.8천 |
|---|
| 2025.12.02 | ₩55,953 | ₩56,140 | ₩55,930 | ₩56,093 | +0.25% | 4천 |
|---|
| 2025.12.01 | ₩56,306 | ₩56,306 | ₩56,287 | ₩56,288 | -0.03% | 1.6천 |
|---|
| 2025.11.28 | ₩57,116 | ₩57,120 | ₩56,938 | ₩56,938 | -0.31% | 1.1천 |
|---|
| 2025.11.26 | ₩56,907 | ₩57,228 | ₩56,907 | ₩57,228 | +0.56% | 4천 |
|---|
| 2025.11.25 | ₩57,009 | ₩57,196 | ₩56,948 | ₩56,989 | -0.04% | 3.4천 |
|---|
| 2025.11.24 | ₩56,755 | ₩56,862 | ₩56,755 | ₩56,841 | +0.15% | 2.6천 |
|---|
| 2025.11.21 | ₩56,635 | ₩56,635 | ₩56,421 | ₩56,517 | -0.21% | 1.4만 |
|---|
| 2025.11.20 | ₩56,193 | ₩56,434 | ₩56,193 | ₩56,361 | +0.30% | 1.8만 |
|---|
| 2025.11.19 | ₩56,367 | ₩56,367 | ₩56,143 | ₩56,175 | -0.34% | 4천 |
|---|
| 2025.11.18 | ₩56,354 | ₩56,434 | ₩56,140 | ₩56,248 | -0.19% | 6.8천 |
|---|
| 2025.11.17 | ₩56,233 | ₩56,381 | ₩56,233 | ₩56,266 | +0.06% | 4.8천 |
|---|
| 2025.11.14 | ₩56,366 | ₩56,366 | ₩56,171 | ₩56,171 | -0.35% | 1만 |
|---|
| 2025.11.13 | ₩56,728 | ₩56,728 | ₩56,485 | ₩56,485 | -0.43% | 4.7천 |
|---|
| 2025.11.12 | ₩56,835 | ₩56,969 | ₩56,822 | ₩56,915 | +0.14% | 5.7천 |
|---|
| 2025.11.11 | ₩56,782 | ₩56,845 | ₩56,755 | ₩56,790 | +0.01% | 2.1천 |
|---|
| 2025.11.10 | ₩56,514 | ₩56,568 | ₩56,474 | ₩56,561 | +0.08% | 1.7만 |
|---|
| 2025.11.07 | ₩56,501 | ₩56,702 | ₩56,461 | ₩56,588 | +0.15% | 1.6만 |
|---|
| 2025.11.06 | ₩56,648 | ₩56,702 | ₩56,624 | ₩56,691 | +0.08% | 7.7천 |
|---|
| 2025.11.05 | ₩56,461 | ₩56,461 | ₩56,179 | ₩56,179 | -0.50% | 5천 |
|---|
| 2025.11.04 | ₩56,715 | ₩56,849 | ₩56,702 | ₩56,788 | +0.13% | 1.6만 |
|---|
| 2025.11.03 | ₩56,621 | ₩56,675 | ₩56,501 | ₩56,648 | +0.05% | 1만 |
|---|
| 2025.10.31 | ₩57,170 | ₩57,183 | ₩56,969 | ₩57,018 | -0.26% | 4.4천 |
|---|
| 2025.10.30 | ₩57,063 | ₩57,357 | ₩57,063 | ₩57,182 | +0.21% | 1.3만 |
|---|
| 2025.10.29 | ₩57,945 | ₩57,951 | ₩57,489 | ₩57,489 | -0.79% | 3.3천 |
|---|
| 2025.10.28 | ₩57,959 | ₩58,092 | ₩57,951 | ₩58,058 | +0.17% | 3.7만 |
|---|
| 2025.10.27 | ₩57,584 | ₩57,892 | ₩57,504 | ₩57,881 | +0.52% | 7.6천 |
|---|
| 2025.10.24 | ₩57,638 | ₩57,758 | ₩57,611 | ₩57,696 | +0.10% | 9.1천 |
|---|
| 2025.10.23 | ₩57,892 | ₩57,892 | ₩57,624 | ₩57,671 | -0.38% | 3.1천 |
|---|
| 2025.10.22 | ₩58,004 | ₩58,083 | ₩57,932 | ₩58,083 | +0.14% | 2.7천 |
|---|
| 2025.10.21 | ₩58,039 | ₩58,064 | ₩57,987 | ₩58,040 | +0.00% | 2.6천 |
|---|
| 2025.10.20 | ₩57,679 | ₩57,753 | ₩57,679 | ₩57,753 | +0.13% | 900 |
|---|
| 2025.10.17 | ₩57,517 | ₩57,557 | ₩57,392 | ₩57,527 | +0.02% | 5.9천 |
|---|
| 2025.10.16 | ₩57,168 | ₩57,678 | ₩57,156 | ₩57,623 | +0.80% | 5.7천 |
|---|
| 2025.10.15 | ₩57,357 | ₩57,504 | ₩57,170 | ₩57,195 | -0.28% | 1.6만 |
|---|
| 2025.10.14 | ₩57,103 | ₩57,310 | ₩57,089 | ₩57,310 | +0.36% | 4.7천 |
|---|
| 2025.10.13 | ₩56,822 | ₩57,123 | ₩56,726 | ₩57,123 | +0.53% | 9.6천 |
|---|
| 2025.10.10 | ₩56,758 | ₩57,183 | ₩56,758 | ₩57,141 | +0.68% | 1.4만 |
|---|