시장 데이터를 불러오는 중
전체 종목
US Treasury 3 Year Note ETF 과거 주가
US Treasury 3 Year Note ETF · UTRE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
US Treasury 3 Year Note ETF · UTRE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,482 | ₩64,502 | ₩64,475 | ₩64,502 | +0.03% | 600 |
| 2026.10.08 | ₩64,455 | ₩64,562 | ₩64,415 | ₩64,542 | +0.14% | 6.9만 |
| 2026.10.07 | ₩64,448 | ₩64,522 | ₩64,448 | ₩64,501 | +0.08% | 2.5만 |
| 2026.10.06 | ₩64,428 | ₩64,448 | ₩64,428 | ₩64,448 | +0.03% | 1.9천 |
| 2026.10.05 | ₩64,388 | ₩64,401 | ₩64,324 | ₩64,381 | -0.01% | 7.6천 |
| 2026.10.02 | ₩64,549 | ₩64,549 | ₩64,354 | ₩64,354 | -0.30% | 6.4천 |
| 2026.10.01 | ₩64,281 | ₩64,509 | ₩64,281 | ₩64,448 | +0.26% | 7.7천 |
| 2026.09.30 | ₩64,361 | ₩64,375 | ₩64,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,287 |
| -0.11% |
| 8.5천 |
| 2026.09.29 | ₩64,241 | ₩64,294 | ₩64,200 | ₩64,287 | +0.07% | 1.3만 |
|---|
| 2026.09.28 | ₩64,254 | ₩64,254 | ₩64,190 | ₩64,234 | -0.03% | 6.2천 |
|---|
| 2026.09.25 | ₩64,509 | ₩64,602 | ₩64,482 | ₩64,602 | +0.15% | 7.5천 |
|---|
| 2026.09.24 | ₩64,529 | ₩64,534 | ₩64,435 | ₩64,435 | -0.15% | 3.4천 |
|---|
| 2026.09.23 | ₩64,636 | ₩64,636 | ₩64,388 | ₩64,475 | -0.25% | 1.3만 |
|---|
| 2026.09.22 | ₩64,736 | ₩64,765 | ₩64,710 | ₩64,756 | +0.03% | 5.5천 |
|---|
| 2026.09.21 | ₩64,750 | ₩64,750 | ₩64,716 | ₩64,716 | -0.05% | 2만 |
|---|
| 2026.09.18 | ₩64,710 | ₩64,710 | ₩64,669 | ₩64,676 | -0.05% | 600 |
|---|
| 2026.09.17 | ₩64,817 | ₩64,823 | ₩64,793 | ₩64,823 | +0.01% | 9.9천 |
|---|
| 2026.09.16 | ₩64,846 | ₩64,896 | ₩64,689 | ₩64,702 | -0.22% | 5.9천 |
|---|
| 2026.09.15 | ₩64,770 | ₩64,770 | ₩64,770 | ₩64,770 | 0.00% | 900 |
|---|
| 2026.09.14 | ₩64,797 | ₩64,797 | ₩64,797 | ₩64,797 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩64,884 | ₩64,884 | ₩64,842 | ₩64,842 | -0.06% | 1천 |
|---|
| 2026.09.10 | ₩64,984 | ₩64,984 | ₩64,931 | ₩64,931 | -0.08% | 400 |
|---|
| 2026.09.09 | ₩65,232 | ₩65,232 | ₩65,165 | ₩65,179 | -0.08% | 1.3천 |
|---|
| 2026.09.08 | ₩65,259 | ₩65,266 | ₩65,239 | ₩65,239 | -0.03% | 3천 |
|---|
| 2026.09.04 | ₩65,259 | ₩65,292 | ₩65,259 | ₩65,279 | +0.03% | 1.7천 |
|---|
| 2026.09.03 | ₩65,326 | ₩65,326 | ₩65,306 | ₩65,306 | -0.03% | 3.8천 |
|---|
| 2026.09.02 | ₩65,219 | ₩65,239 | ₩65,212 | ₩65,239 | +0.03% | 2.7천 |
|---|
| 2026.09.01 | ₩65,232 | ₩65,272 | ₩65,192 | ₩65,204 | -0.04% | 1.6만 |
|---|
| 2026.08.31 | ₩65,299 | ₩65,299 | ₩65,279 | ₩65,292 | -0.01% | 4.2천 |
|---|
| 2026.08.28 | ₩65,393 | ₩65,393 | ₩65,267 | ₩65,279 | -0.17% | 9.2만 |
|---|
| 2026.08.27 | ₩65,487 | ₩65,487 | ₩65,453 | ₩65,453 | -0.05% | 900 |
|---|
| 2026.08.26 | ₩65,681 | ₩65,694 | ₩65,681 | ₩65,694 | +0.02% | 800 |
|---|
| 2026.08.25 | ₩65,708 | ₩65,764 | ₩65,701 | ₩65,764 | +0.09% | 2.7천 |
|---|
| 2026.08.24 | ₩65,634 | ₩65,641 | ₩65,634 | ₩65,641 | +0.01% | 7.1천 |
|---|
| 2026.08.21 | ₩65,648 | ₩65,648 | ₩65,614 | ₩65,614 | -0.05% | 1천 |
|---|
| 2026.08.20 | ₩65,648 | ₩65,668 | ₩65,648 | ₩65,668 | +0.03% | 1.4천 |
|---|
| 2026.08.19 | ₩65,674 | ₩65,721 | ₩65,674 | ₩65,721 | +0.07% | 500 |
|---|
| 2026.08.18 | ₩65,661 | ₩65,688 | ₩65,661 | ₩65,688 | +0.04% | 600 |
|---|
| 2026.08.17 | ₩65,681 | ₩65,681 | ₩65,681 | ₩65,681 | 0.00% | 900 |
|---|
| 2026.08.14 | ₩65,743 | ₩65,743 | ₩65,681 | ₩65,688 | -0.08% | 1.1만 |
|---|
| 2026.08.13 | ₩65,715 | ₩65,721 | ₩65,715 | ₩65,721 | +0.01% | 600 |
|---|
| 2026.08.12 | ₩65,660 | ₩65,660 | ₩65,614 | ₩65,614 | -0.07% | 600 |
|---|
| 2026.08.11 | ₩65,574 | ₩65,587 | ₩65,560 | ₩65,560 | -0.02% | 1.5만 |
|---|
| 2026.08.10 | ₩65,552 | ₩65,552 | ₩65,527 | ₩65,527 | -0.04% | 900 |
|---|
| 2026.08.07 | ₩65,649 | ₩65,654 | ₩65,594 | ₩65,614 | -0.05% | 3천 |
|---|
| 2026.08.06 | ₩65,547 | ₩65,554 | ₩65,493 | ₩65,520 | -0.04% | 4.9천 |
|---|
| 2026.08.05 | ₩65,554 | ₩65,621 | ₩65,554 | ₩65,610 | +0.09% | 2.4천 |
|---|
| 2026.08.04 | ₩65,587 | ₩65,587 | ₩65,587 | ₩65,587 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩65,459 | ₩65,467 | ₩65,447 | ₩65,467 | +0.01% | 1.7만 |
|---|
| 2026.07.31 | ₩65,366 | ₩65,428 | ₩65,366 | ₩65,428 | +0.09% | 3.9천 |
|---|
| 2026.07.30 | ₩65,487 | ₩65,500 | ₩65,487 | ₩65,493 | +0.01% | 3.2천 |
|---|
| 2026.07.29 | ₩65,405 | ₩65,488 | ₩65,346 | ₩65,461 | +0.09% | 1.1만 |
|---|
| 2026.07.28 | ₩65,437 | ₩65,440 | ₩65,437 | ₩65,440 | +0.00% | 400 |
|---|
| 2026.07.27 | ₩65,560 | ₩65,563 | ₩65,560 | ₩65,563 | +0.00% | 200 |
|---|
| 2026.07.24 | ₩65,514 | ₩65,567 | ₩65,514 | ₩65,534 | +0.03% | 1.2천 |
|---|
| 2026.07.23 | ₩65,447 | ₩65,487 | ₩65,447 | ₩65,473 | +0.04% | 800 |
|---|
| 2026.07.22 | ₩65,554 | ₩65,563 | ₩65,534 | ₩65,534 | -0.03% | 3천 |
|---|
| 2026.07.21 | ₩65,613 | ₩65,613 | ₩65,613 | ₩65,613 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩65,701 | ₩65,701 | ₩65,694 | ₩65,694 | -0.01% | 800 |
|---|
| 2026.07.17 | ₩65,833 | ₩65,833 | ₩65,761 | ₩65,761 | -0.11% | 300 |
|---|
| 2026.07.16 | ₩65,735 | ₩65,768 | ₩65,728 | ₩65,761 | +0.04% | 2.9천 |
|---|
| 2026.07.15 | ₩65,728 | ₩65,802 | ₩65,728 | ₩65,775 | +0.07% | 7.6천 |
|---|
| 2026.07.14 | ₩65,713 | ₩65,723 | ₩65,648 | ₩65,694 | -0.03% | 4천 |
|---|
| 2026.07.13 | ₩65,621 | ₩65,621 | ₩65,547 | ₩65,560 | -0.09% | 1만 |
|---|
| 2026.07.10 | ₩65,688 | ₩65,701 | ₩65,654 | ₩65,668 | -0.03% | 1.2만 |
|---|
| 2026.07.09 | ₩65,700 | ₩65,721 | ₩65,700 | ₩65,721 | +0.03% | 1.1천 |
|---|
| 2026.07.08 | ₩65,607 | ₩65,634 | ₩65,586 | ₩65,634 | +0.04% | 5천 |
|---|
| 2026.07.07 | ₩65,728 | ₩65,755 | ₩65,668 | ₩65,668 | -0.09% | 900 |
|---|
| 2026.07.06 | ₩65,802 | ₩65,802 | ₩65,802 | ₩65,802 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩65,768 | ₩65,775 | ₩65,763 | ₩65,775 | +0.01% | 600 |
|---|
| 2026.07.01 | ₩65,728 | ₩65,728 | ₩65,681 | ₩65,681 | -0.07% | 500 |
|---|
| 2026.06.30 | ₩65,701 | ₩65,716 | ₩65,701 | ₩65,716 | +0.02% | 1.1천 |
|---|
| 2026.06.29 | ₩65,815 | ₩65,815 | ₩65,815 | ₩65,815 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩66,023 | ₩66,023 | ₩66,020 | ₩66,020 | -0.00% | 14.3만 |
|---|
| 2026.06.25 | ₩65,909 | ₩65,909 | ₩65,909 | ₩65,909 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩65,835 | ₩65,889 | ₩65,835 | ₩65,882 | +0.07% | 1.2만 |
|---|
| 2026.06.23 | ₩65,768 | ₩65,768 | ₩65,748 | ₩65,748 | -0.03% | 200 |
|---|
| 2026.06.22 | ₩65,701 | ₩65,701 | ₩65,681 | ₩65,681 | -0.03% | 700 |
|---|
| 2026.06.18 | ₩65,775 | ₩65,775 | ₩65,775 | ₩65,775 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩65,665 | ₩65,665 | ₩65,665 | ₩65,665 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩65,950 | ₩65,950 | ₩65,928 | ₩65,928 | -0.03% | 1.7천 |
|---|
| 2026.06.15 | ₩65,895 | ₩65,895 | ₩65,882 | ₩65,882 | -0.02% | 200 |
|---|
| 2026.06.12 | ₩65,835 | ₩65,842 | ₩65,822 | ₩65,842 | +0.01% | 600 |
|---|
| 2026.06.11 | ₩65,721 | ₩65,873 | ₩65,721 | ₩65,873 | +0.23% | 700 |
|---|
| 2026.06.10 | ₩65,741 | ₩65,741 | ₩65,708 | ₩65,708 | -0.05% | 1.2천 |
|---|
| 2026.06.09 | ₩65,688 | ₩65,708 | ₩65,681 | ₩65,708 | +0.03% | 3.1천 |
|---|
| 2026.06.08 | ₩65,641 | ₩65,641 | ₩65,641 | ₩65,641 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩65,627 | ₩65,627 | ₩65,627 | ₩65,627 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩65,815 | ₩65,815 | ₩65,815 | ₩65,815 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩65,761 | ₩65,761 | ₩65,761 | ₩65,761 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩65,816 | ₩65,816 | ₩65,816 | ₩65,816 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩65,761 | ₩65,849 | ₩65,755 | ₩65,837 | +0.11% | 5.4천 |
|---|
| 2026.05.29 | ₩65,862 | ₩65,889 | ₩65,851 | ₩65,870 | +0.01% | 1.8천 |
|---|
| 2026.05.28 | ₩65,822 | ₩65,822 | ₩65,815 | ₩65,815 | -0.01% | 300 |
|---|
| 2026.05.27 | ₩65,984 | ₩65,984 | ₩65,984 | ₩65,984 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩65,956 | ₩65,962 | ₩65,956 | ₩65,962 | +0.01% | 200 |
|---|
| 2026.05.22 | ₩65,808 | ₩65,845 | ₩65,808 | ₩65,845 | +0.05% | 300 |
|---|
| 2026.05.21 | ₩65,875 | ₩65,882 | ₩65,875 | ₩65,882 | +0.01% | 600 |
|---|
| 2026.05.20 | ₩65,745 | ₩65,895 | ₩65,741 | ₩65,895 | +0.23% | 4.5천 |
|---|
| 2026.05.19 | ₩65,755 | ₩65,755 | ₩65,748 | ₩65,748 | -0.01% | 500 |
|---|
| 2026.05.18 | ₩65,849 | ₩65,862 | ₩65,839 | ₩65,839 | -0.01% | 6.2천 |
|---|
| 2026.05.15 | ₩65,862 | ₩65,862 | ₩65,808 | ₩65,815 | -0.07% | 900 |
|---|
| 2026.05.14 | ₩66,050 | ₩66,050 | ₩65,976 | ₩65,976 | -0.11% | 600 |
|---|
| 2026.05.13 | ₩66,029 | ₩66,029 | ₩65,969 | ₩66,028 | -0.00% | 2.1천 |
|---|
| 2026.05.12 | ₩66,021 | ₩66,021 | ₩66,016 | ₩66,016 | -0.01% | 1.1천 |
|---|
| 2026.05.11 | ₩66,143 | ₩66,143 | ₩66,096 | ₩66,096 | -0.07% | 5.9만 |
|---|
| 2026.05.08 | ₩66,224 | ₩66,224 | ₩66,197 | ₩66,197 | -0.04% | 300 |
|---|
| 2026.05.07 | ₩66,190 | ₩66,190 | ₩66,123 | ₩66,123 | -0.10% | 500 |
|---|
| 2026.05.06 | ₩66,184 | ₩66,210 | ₩66,184 | ₩66,210 | +0.04% | 3.6천 |
|---|
| 2026.05.05 | ₩66,054 | ₩66,076 | ₩66,054 | ₩66,056 | +0.00% | 1.2천 |
|---|
| 2026.05.04 | ₩66,090 | ₩66,090 | ₩66,029 | ₩66,029 | -0.09% | 900 |
|---|
| 2026.05.01 | ₩66,210 | ₩66,210 | ₩66,137 | ₩66,137 | -0.11% | 900 |
|---|
| 2026.04.30 | ₩66,117 | ₩66,130 | ₩66,109 | ₩66,109 | -0.01% | 1.1천 |
|---|
| 2026.04.29 | ₩66,090 | ₩66,090 | ₩66,043 | ₩66,043 | -0.07% | 300 |
|---|
| 2026.04.28 | ₩66,197 | ₩66,197 | ₩66,190 | ₩66,190 | -0.01% | 200 |
|---|
| 2026.04.27 | ₩66,452 | ₩66,458 | ₩66,452 | ₩66,458 | +0.01% | 500 |
|---|
| 2026.04.24 | ₩66,485 | ₩66,485 | ₩66,480 | ₩66,485 | 0.00% | 4천 |
|---|
| 2026.04.23 | ₩66,405 | ₩66,405 | ₩66,405 | ₩66,405 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩66,445 | ₩66,445 | ₩66,445 | ₩66,445 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩66,465 | ₩66,478 | ₩66,438 | ₩66,438 | -0.04% | 1.2천 |
|---|
| 2026.04.20 | ₩66,559 | ₩66,599 | ₩66,559 | ₩66,579 | +0.03% | 1.1천 |
|---|
| 2026.04.17 | ₩66,592 | ₩66,639 | ₩66,592 | ₩66,639 | +0.07% | 3천 |
|---|
| 2026.04.16 | ₩66,431 | ₩66,431 | ₩66,431 | ₩66,431 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩66,460 | ₩66,460 | ₩66,460 | ₩66,460 | 0.00% | 400 |
|---|
| 2026.04.14 | ₩66,438 | ₩66,498 | ₩66,438 | ₩66,498 | +0.09% | 1천 |
|---|
| 2026.04.13 | ₩66,358 | ₩66,438 | ₩66,358 | ₩66,438 | +0.12% | 200 |
|---|
| 2026.04.10 | ₩66,398 | ₩66,398 | ₩66,378 | ₩66,378 | -0.03% | 600 |
|---|
| 2026.04.09 | ₩66,425 | ₩66,452 | ₩66,405 | ₩66,405 | -0.03% | 3.2천 |
|---|
| 2026.04.08 | ₩66,411 | ₩66,438 | ₩66,391 | ₩66,391 | -0.03% | 2.8천 |
|---|
| 2026.04.07 | ₩66,197 | ₩66,311 | ₩66,197 | ₩66,311 | +0.17% | 5.6천 |
|---|
| 2026.04.06 | ₩66,224 | ₩66,230 | ₩66,217 | ₩66,230 | +0.01% | 500 |
|---|
| 2026.04.02 | ₩66,237 | ₩66,344 | ₩66,237 | ₩66,318 | +0.12% | 9.6천 |
|---|
| 2026.04.01 | ₩66,277 | ₩66,318 | ₩66,264 | ₩66,269 | -0.01% | 7.2천 |
|---|
| 2026.03.31 | ₩66,331 | ₩66,331 | ₩66,291 | ₩66,303 | -0.04% | 5.2천 |
|---|
| 2026.03.30 | ₩66,251 | ₩66,251 | ₩66,210 | ₩66,225 | -0.04% | 1천 |
|---|
| 2026.03.27 | ₩66,157 | ₩66,255 | ₩66,157 | ₩66,255 | +0.15% | 800 |
|---|
| 2026.03.26 | ₩66,150 | ₩66,150 | ₩66,096 | ₩66,096 | -0.08% | 1천 |
|---|
| 2026.03.25 | ₩66,304 | ₩66,324 | ₩66,304 | ₩66,324 | +0.03% | 2천 |
|---|
| 2026.03.24 | ₩66,251 | ₩66,251 | ₩66,143 | ₩66,217 | -0.05% | 1천 |
|---|
| 2026.03.23 | ₩66,358 | ₩66,398 | ₩66,304 | ₩66,355 | -0.00% | 800 |
|---|
| 2026.03.20 | ₩66,237 | ₩66,243 | ₩66,210 | ₩66,243 | +0.01% | 5.7천 |
|---|
| 2026.03.19 | ₩66,351 | ₩66,445 | ₩66,344 | ₩66,445 | +0.14% | 2천 |
|---|
| 2026.03.18 | ₩66,565 | ₩66,565 | ₩66,452 | ₩66,476 | -0.13% | 1천 |
|---|
| 2026.03.17 | ₩66,653 | ₩66,653 | ₩66,643 | ₩66,646 | -0.01% | 1.4천 |
|---|
| 2026.03.16 | ₩66,591 | ₩66,592 | ₩66,578 | ₩66,592 | +0.00% | 3.8천 |
|---|
| 2026.03.13 | ₩66,497 | ₩66,497 | ₩66,478 | ₩66,485 | -0.02% | 700 |
|---|
| 2026.03.12 | ₩66,505 | ₩66,519 | ₩66,458 | ₩66,458 | -0.07% | 1.6천 |
|---|
| 2026.03.11 | ₩66,639 | ₩66,639 | ₩66,619 | ₩66,619 | -0.03% | 1.1천 |
|---|
| 2026.03.10 | ₩66,746 | ₩66,746 | ₩66,713 | ₩66,713 | -0.05% | 800 |
|---|
| 2026.03.09 | ₩66,713 | ₩66,780 | ₩66,653 | ₩66,780 | +0.10% | 1.4천 |
|---|
| 2026.03.06 | ₩66,746 | ₩66,746 | ₩66,726 | ₩66,736 | -0.02% | 700 |
|---|
| 2026.03.05 | ₩66,713 | ₩66,713 | ₩66,686 | ₩66,713 | 0.00% | 600 |
|---|
| 2026.03.04 | ₩66,813 | ₩66,813 | ₩66,788 | ₩66,788 | -0.04% | 100 |
|---|
| 2026.03.03 | ₩66,833 | ₩66,848 | ₩66,813 | ₩66,848 | +0.02% | 1.6천 |
|---|
| 2026.03.02 | ₩66,907 | ₩66,907 | ₩66,840 | ₩66,887 | -0.03% | 6.6천 |
|---|
| 2026.02.27 | ₩67,048 | ₩67,075 | ₩67,048 | ₩67,061 | +0.02% | 5.4천 |
|---|
| 2026.02.26 | ₩66,921 | ₩66,947 | ₩66,921 | ₩66,941 | +0.03% | 1.4천 |
|---|
| 2026.02.25 | ₩67,048 | ₩67,048 | ₩67,048 | ₩67,048 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩67,061 | ₩67,093 | ₩67,061 | ₩67,088 | +0.04% | 1천 |
|---|
| 2026.02.23 | ₩67,014 | ₩67,122 | ₩67,014 | ₩67,115 | +0.15% | 3.1천 |
|---|
| 2026.02.20 | ₩67,001 | ₩67,001 | ₩66,988 | ₩66,994 | -0.01% | 3.8천 |
|---|
| 2026.02.19 | ₩66,988 | ₩66,994 | ₩66,988 | ₩66,994 | +0.01% | 500 |
|---|
| 2026.02.18 | ₩66,974 | ₩66,981 | ₩66,974 | ₩66,981 | +0.01% | 700 |
|---|
| 2026.02.17 | ₩67,014 | ₩67,035 | ₩67,014 | ₩67,035 | +0.03% | 1.3천 |
|---|
| 2026.02.13 | ₩67,041 | ₩67,069 | ₩67,041 | ₩67,064 | +0.03% | 1.3천 |
|---|
| 2026.02.12 | ₩66,892 | ₩66,941 | ₩66,892 | ₩66,941 | +0.07% | 1천 |
|---|
| 2026.02.11 | ₩66,813 | ₩66,813 | ₩66,807 | ₩66,807 | -0.01% | 1.7천 |
|---|
| 2026.02.10 | ₩66,880 | ₩66,907 | ₩66,867 | ₩66,900 | +0.03% | 1.7천 |
|---|
| 2026.02.09 | ₩66,813 | ₩66,820 | ₩66,813 | ₩66,820 | +0.01% | 500 |
|---|
| 2026.02.06 | ₩66,780 | ₩66,793 | ₩66,776 | ₩66,793 | +0.02% | 2.5천 |
|---|
| 2026.02.05 | ₩66,827 | ₩66,827 | ₩66,827 | ₩66,827 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩66,639 | ₩66,639 | ₩66,627 | ₩66,632 | -0.01% | 3.7천 |
|---|
| 2026.02.03 | ₩66,586 | ₩66,619 | ₩66,586 | ₩66,619 | +0.05% | 700 |
|---|
| 2026.02.02 | ₩66,666 | ₩66,666 | ₩66,599 | ₩66,606 | -0.09% | 8.6천 |
|---|
| 2026.01.30 | ₩66,686 | ₩66,686 | ₩66,686 | ₩66,686 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩66,639 | ₩66,639 | ₩66,618 | ₩66,618 | -0.03% | 1천 |
|---|
| 2026.01.28 | ₩66,787 | ₩66,787 | ₩66,733 | ₩66,753 | -0.05% | 1.2만 |
|---|
| 2026.01.27 | ₩66,773 | ₩66,773 | ₩66,752 | ₩66,766 | -0.01% | 700 |
|---|
| 2026.01.26 | ₩66,746 | ₩66,746 | ₩66,726 | ₩66,738 | -0.01% | 400 |
|---|
| 2026.01.23 | ₩66,693 | ₩66,713 | ₩66,693 | ₩66,713 | +0.03% | 500 |
|---|
| 2026.01.22 | ₩66,653 | ₩66,659 | ₩66,653 | ₩66,659 | +0.01% | 700 |
|---|
| 2026.01.21 | ₩66,693 | ₩66,699 | ₩66,693 | ₩66,699 | +0.01% | 700 |
|---|
| 2026.01.20 | ₩66,679 | ₩66,679 | ₩66,673 | ₩66,673 | -0.01% | 2.3천 |
|---|
| 2026.01.16 | ₩66,746 | ₩66,746 | ₩66,686 | ₩66,686 | -0.09% | 200 |
|---|
| 2026.01.15 | ₩66,760 | ₩66,760 | ₩66,740 | ₩66,740 | -0.03% | 400 |
|---|
| 2026.01.14 | ₩66,813 | ₩66,847 | ₩66,813 | ₩66,820 | +0.01% | 3.1천 |
|---|
| 2026.01.13 | ₩66,787 | ₩66,880 | ₩66,760 | ₩66,807 | +0.03% | 1.4만 |
|---|
| 2026.01.12 | ₩66,740 | ₩66,740 | ₩66,740 | ₩66,740 | 0.00% | 500 |
|---|
| 2026.01.09 | ₩66,773 | ₩66,773 | ₩66,753 | ₩66,753 | -0.03% | 700 |
|---|
| 2026.01.08 | ₩66,793 | ₩66,793 | ₩66,793 | ₩66,793 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩66,880 | ₩66,880 | ₩66,840 | ₩66,860 | -0.03% | 6천 |
|---|
| 2026.01.06 | ₩66,833 | ₩66,843 | ₩66,807 | ₩66,843 | +0.01% | 1.5만 |
|---|
| 2026.01.05 | ₩66,813 | ₩66,848 | ₩66,813 | ₩66,847 | +0.05% | 3.2천 |
|---|
| 2026.01.02 | ₩66,800 | ₩66,800 | ₩66,773 | ₩66,780 | -0.03% | 2.5천 |
|---|
| 2025.12.31 | ₩66,813 | ₩66,827 | ₩66,780 | ₩66,780 | -0.05% | 1.1천 |
|---|
| 2025.12.30 | ₩66,813 | ₩66,847 | ₩66,813 | ₩66,847 | +0.05% | 1.6천 |
|---|
| 2025.12.29 | ₩67,001 | ₩67,028 | ₩67,001 | ₩67,021 | +0.03% | 5.5천 |
|---|
| 2025.12.26 | ₩66,961 | ₩66,967 | ₩66,947 | ₩66,967 | +0.01% | 700 |
|---|
| 2025.12.24 | ₩66,854 | ₩66,900 | ₩66,854 | ₩66,900 | +0.07% | 200 |
|---|
| 2025.12.23 | ₩66,800 | ₩66,847 | ₩66,800 | ₩66,847 | +0.07% | 1.9천 |
|---|
| 2025.12.22 | ₩66,894 | ₩66,907 | ₩66,875 | ₩66,887 | -0.01% | 2.8천 |
|---|
| 2025.12.19 | ₩66,947 | ₩66,947 | ₩66,914 | ₩66,914 | -0.05% | 1천 |
|---|
| 2025.12.18 | ₩66,974 | ₩66,974 | ₩66,967 | ₩66,967 | -0.01% | 400 |
|---|
| 2025.12.17 | ₩66,867 | ₩66,900 | ₩66,867 | ₩66,900 | +0.05% | 2.4천 |
|---|
| 2025.12.16 | ₩66,894 | ₩66,907 | ₩66,894 | ₩66,907 | +0.02% | 1.6천 |
|---|
| 2025.12.15 | ₩66,866 | ₩66,866 | ₩66,813 | ₩66,820 | -0.07% | 4.4천 |
|---|
| 2025.12.12 | ₩66,773 | ₩66,780 | ₩66,760 | ₩66,780 | +0.01% | 500 |
|---|
| 2025.12.11 | ₩66,840 | ₩66,840 | ₩66,793 | ₩66,793 | -0.07% | 1.7천 |
|---|
| 2025.12.10 | ₩66,639 | ₩66,776 | ₩66,639 | ₩66,776 | +0.21% | 1.7천 |
|---|
| 2025.12.09 | ₩66,720 | ₩66,720 | ₩66,632 | ₩66,632 | -0.13% | 1.8천 |
|---|
| 2025.12.08 | ₩66,693 | ₩66,693 | ₩66,639 | ₩66,686 | -0.01% | 600 |
|---|
| 2025.12.05 | ₩66,773 | ₩66,773 | ₩66,740 | ₩66,740 | -0.05% | 500 |
|---|
| 2025.12.04 | ₩66,795 | ₩66,795 | ₩66,793 | ₩66,793 | -0.00% | 1.1천 |
|---|
| 2025.12.03 | ₩66,875 | ₩66,880 | ₩66,839 | ₩66,874 | -0.00% | 2.9천 |
|---|
| 2025.12.02 | ₩66,800 | ₩66,807 | ₩66,777 | ₩66,807 | +0.01% | 600 |
|---|
| 2025.12.01 | ₩66,941 | ₩66,941 | ₩66,941 | ₩66,941 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩67,055 | ₩67,055 | ₩67,049 | ₩67,049 | -0.01% | 1천 |
|---|
| 2025.11.26 | ₩67,068 | ₩67,068 | ₩67,028 | ₩67,055 | -0.02% | 4.2천 |
|---|
| 2025.11.25 | ₩67,095 | ₩67,095 | ₩67,075 | ₩67,075 | -0.03% | 200 |
|---|
| 2025.11.24 | ₩66,974 | ₩66,998 | ₩66,961 | ₩66,998 | +0.04% | 2.1만 |
|---|
| 2025.11.21 | ₩66,988 | ₩67,001 | ₩66,937 | ₩66,994 | +0.01% | 1.3천 |
|---|
| 2025.11.20 | ₩66,840 | ₩66,887 | ₩66,840 | ₩66,887 | +0.07% | 200 |
|---|
| 2025.11.19 | ₩66,820 | ₩66,840 | ₩66,807 | ₩66,807 | -0.02% | 1.1천 |
|---|
| 2025.11.18 | ₩66,840 | ₩66,840 | ₩66,820 | ₩66,820 | -0.03% | 400 |
|---|
| 2025.11.17 | ₩66,740 | ₩66,740 | ₩66,740 | ₩66,740 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩66,813 | ₩66,813 | ₩66,720 | ₩66,726 | -0.13% | 1.3만 |
|---|
| 2025.11.13 | ₩66,760 | ₩66,760 | ₩66,740 | ₩66,740 | -0.03% | 1.1천 |
|---|
| 2025.11.12 | ₩66,787 | ₩66,813 | ₩66,787 | ₩66,795 | +0.01% | 1.4천 |
|---|
| 2025.11.11 | ₩66,787 | ₩66,820 | ₩66,787 | ₩66,820 | +0.05% | 600 |
|---|
| 2025.11.10 | ₩66,760 | ₩66,760 | ₩66,733 | ₩66,740 | -0.03% | 700 |
|---|
| 2025.11.07 | ₩66,793 | ₩66,793 | ₩66,793 | ₩66,793 | 0.00% | 900 |
|---|
| 2025.11.06 | ₩66,746 | ₩66,753 | ₩66,746 | ₩66,753 | +0.01% | 1.4천 |
|---|
| 2025.11.05 | ₩66,639 | ₩66,639 | ₩66,606 | ₩66,606 | -0.05% | 600 |
|---|
| 2025.11.04 | ₩66,720 | ₩66,720 | ₩66,706 | ₩66,713 | -0.01% | 1.4천 |
|---|
| 2025.11.03 | ₩66,693 | ₩66,693 | ₩66,659 | ₩66,659 | -0.05% | 700 |
|---|
| 2025.10.31 | ₩66,854 | ₩66,860 | ₩66,840 | ₩66,860 | +0.01% | 1.4천 |
|---|
| 2025.10.30 | ₩66,835 | ₩66,835 | ₩66,813 | ₩66,813 | -0.03% | 700 |
|---|
| 2025.10.29 | ₩67,001 | ₩67,001 | ₩66,807 | ₩66,807 | -0.29% | 3.5천 |
|---|
| 2025.10.28 | ₩66,988 | ₩67,021 | ₩66,988 | ₩67,021 | +0.05% | 1천 |
|---|
| 2025.10.27 | ₩66,961 | ₩67,001 | ₩66,961 | ₩66,994 | +0.05% | 3.4천 |
|---|
| 2025.10.24 | ₩67,041 | ₩67,061 | ₩67,022 | ₩67,035 | -0.01% | 1.5천 |
|---|
| 2025.10.23 | ₩66,981 | ₩66,981 | ₩66,981 | ₩66,981 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩67,041 | ₩67,075 | ₩67,041 | ₩67,075 | +0.05% | 1.7천 |
|---|
| 2025.10.21 | ₩67,057 | ₩67,057 | ₩67,043 | ₩67,048 | -0.01% | 1.6천 |
|---|
| 2025.10.20 | ₩67,014 | ₩67,029 | ₩67,014 | ₩67,029 | +0.02% | 200 |
|---|
| 2025.10.17 | ₩67,001 | ₩67,028 | ₩67,001 | ₩67,021 | +0.03% | 2.5천 |
|---|
| 2025.10.16 | ₩66,934 | ₩67,095 | ₩66,934 | ₩67,088 | +0.23% | 3.4천 |
|---|
| 2025.10.15 | ₩66,959 | ₩66,959 | ₩66,927 | ₩66,927 | -0.05% | 400 |
|---|
| 2025.10.14 | ₩66,927 | ₩66,954 | ₩66,921 | ₩66,954 | +0.04% | 3.8천 |
|---|
| 2025.10.13 | ₩66,900 | ₩66,900 | ₩66,900 | ₩66,900 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩66,773 | ₩66,867 | ₩66,771 | ₩66,860 | +0.13% | 2.6천 |
|---|