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 | ₩64,297 | ₩64,317 | ₩64,290 | ₩64,317 | +0.03% | 600 |
| 2026.10.08 | ₩64,270 | ₩64,377 | ₩64,230 | ₩64,357 | +0.14% | 6.9만 |
| 2026.10.07 | ₩64,264 | ₩64,337 | ₩64,264 | ₩64,316 | +0.08% | 2.5만 |
| 2026.10.06 | ₩64,244 | ₩64,264 | ₩64,244 | ₩64,264 | +0.03% | 1.9천 |
| 2026.10.05 | ₩64,203 | ₩64,217 | ₩64,139 | ₩64,197 | -0.01% | 7.6천 |
| 2026.10.02 | ₩64,364 | ₩64,364 | ₩64,170 | ₩64,170 | -0.30% | 6.4천 |
| 2026.10.01 | ₩64,097 | ₩64,324 | ₩64,097 | ₩64,264 | +0.26% | 7.7천 |
| 2026.09.30 | ₩64,177 | ₩64,190 | ₩64,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,103 |
| -0.11% |
| 8.5천 |
| 2026.09.29 | ₩64,056 | ₩64,110 | ₩64,016 | ₩64,103 | +0.07% | 1.3만 |
|---|
| 2026.09.28 | ₩64,070 | ₩64,070 | ₩64,006 | ₩64,050 | -0.03% | 6.2천 |
|---|
| 2026.09.25 | ₩64,324 | ₩64,417 | ₩64,297 | ₩64,417 | +0.15% | 7.5천 |
|---|
| 2026.09.24 | ₩64,344 | ₩64,349 | ₩64,250 | ₩64,250 | -0.15% | 3.4천 |
|---|
| 2026.09.23 | ₩64,451 | ₩64,451 | ₩64,203 | ₩64,290 | -0.25% | 1.3만 |
|---|
| 2026.09.22 | ₩64,551 | ₩64,579 | ₩64,524 | ₩64,571 | +0.03% | 5.5천 |
|---|
| 2026.09.21 | ₩64,564 | ₩64,564 | ₩64,531 | ₩64,531 | -0.05% | 2만 |
|---|
| 2026.09.18 | ₩64,524 | ₩64,524 | ₩64,484 | ₩64,491 | -0.05% | 600 |
|---|
| 2026.09.17 | ₩64,631 | ₩64,638 | ₩64,607 | ₩64,638 | +0.01% | 9.9천 |
|---|
| 2026.09.16 | ₩64,660 | ₩64,710 | ₩64,504 | ₩64,516 | -0.22% | 5.9천 |
|---|
| 2026.09.15 | ₩64,584 | ₩64,584 | ₩64,584 | ₩64,584 | 0.00% | 900 |
|---|
| 2026.09.14 | ₩64,611 | ₩64,611 | ₩64,611 | ₩64,611 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩64,698 | ₩64,698 | ₩64,656 | ₩64,656 | -0.06% | 1천 |
|---|
| 2026.09.10 | ₩64,798 | ₩64,798 | ₩64,745 | ₩64,745 | -0.08% | 400 |
|---|
| 2026.09.09 | ₩65,045 | ₩65,045 | ₩64,978 | ₩64,992 | -0.08% | 1.3천 |
|---|
| 2026.09.08 | ₩65,072 | ₩65,079 | ₩65,052 | ₩65,052 | -0.03% | 3천 |
|---|
| 2026.09.04 | ₩65,072 | ₩65,105 | ₩65,072 | ₩65,092 | +0.03% | 1.7천 |
|---|
| 2026.09.03 | ₩65,139 | ₩65,139 | ₩65,119 | ₩65,119 | -0.03% | 3.8천 |
|---|
| 2026.09.02 | ₩65,032 | ₩65,052 | ₩65,025 | ₩65,052 | +0.03% | 2.7천 |
|---|
| 2026.09.01 | ₩65,045 | ₩65,085 | ₩65,005 | ₩65,017 | -0.04% | 1.6만 |
|---|
| 2026.08.31 | ₩65,112 | ₩65,112 | ₩65,092 | ₩65,105 | -0.01% | 4.2천 |
|---|
| 2026.08.28 | ₩65,206 | ₩65,206 | ₩65,080 | ₩65,092 | -0.17% | 9.2만 |
|---|
| 2026.08.27 | ₩65,299 | ₩65,299 | ₩65,266 | ₩65,266 | -0.05% | 900 |
|---|
| 2026.08.26 | ₩65,493 | ₩65,506 | ₩65,493 | ₩65,506 | +0.02% | 800 |
|---|
| 2026.08.25 | ₩65,520 | ₩65,576 | ₩65,513 | ₩65,576 | +0.09% | 2.7천 |
|---|
| 2026.08.24 | ₩65,446 | ₩65,453 | ₩65,446 | ₩65,453 | +0.01% | 7.1천 |
|---|
| 2026.08.21 | ₩65,459 | ₩65,459 | ₩65,426 | ₩65,426 | -0.05% | 1천 |
|---|
| 2026.08.20 | ₩65,459 | ₩65,480 | ₩65,459 | ₩65,480 | +0.03% | 1.4천 |
|---|
| 2026.08.19 | ₩65,486 | ₩65,533 | ₩65,486 | ₩65,533 | +0.07% | 500 |
|---|
| 2026.08.18 | ₩65,473 | ₩65,500 | ₩65,473 | ₩65,500 | +0.04% | 600 |
|---|
| 2026.08.17 | ₩65,493 | ₩65,493 | ₩65,493 | ₩65,493 | 0.00% | 900 |
|---|
| 2026.08.14 | ₩65,554 | ₩65,554 | ₩65,493 | ₩65,500 | -0.08% | 1.1만 |
|---|
| 2026.08.13 | ₩65,526 | ₩65,533 | ₩65,526 | ₩65,533 | +0.01% | 600 |
|---|
| 2026.08.12 | ₩65,471 | ₩65,471 | ₩65,426 | ₩65,426 | -0.07% | 600 |
|---|
| 2026.08.11 | ₩65,386 | ₩65,399 | ₩65,373 | ₩65,373 | -0.02% | 1.5만 |
|---|
| 2026.08.10 | ₩65,365 | ₩65,365 | ₩65,339 | ₩65,339 | -0.04% | 900 |
|---|
| 2026.08.07 | ₩65,461 | ₩65,466 | ₩65,406 | ₩65,426 | -0.05% | 3천 |
|---|
| 2026.08.06 | ₩65,359 | ₩65,366 | ₩65,306 | ₩65,333 | -0.04% | 4.9천 |
|---|
| 2026.08.05 | ₩65,366 | ₩65,433 | ₩65,366 | ₩65,422 | +0.09% | 2.4천 |
|---|
| 2026.08.04 | ₩65,399 | ₩65,399 | ₩65,399 | ₩65,399 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩65,271 | ₩65,279 | ₩65,259 | ₩65,279 | +0.01% | 1.7만 |
|---|
| 2026.07.31 | ₩65,179 | ₩65,240 | ₩65,179 | ₩65,240 | +0.09% | 3.9천 |
|---|
| 2026.07.30 | ₩65,299 | ₩65,312 | ₩65,299 | ₩65,306 | +0.01% | 3.2천 |
|---|
| 2026.07.29 | ₩65,218 | ₩65,300 | ₩65,159 | ₩65,274 | +0.09% | 1.1만 |
|---|
| 2026.07.28 | ₩65,250 | ₩65,252 | ₩65,250 | ₩65,252 | +0.00% | 400 |
|---|
| 2026.07.27 | ₩65,373 | ₩65,375 | ₩65,373 | ₩65,375 | +0.00% | 200 |
|---|
| 2026.07.24 | ₩65,326 | ₩65,379 | ₩65,326 | ₩65,346 | +0.03% | 1.2천 |
|---|
| 2026.07.23 | ₩65,259 | ₩65,299 | ₩65,259 | ₩65,286 | +0.04% | 800 |
|---|
| 2026.07.22 | ₩65,366 | ₩65,375 | ₩65,346 | ₩65,346 | -0.03% | 3천 |
|---|
| 2026.07.21 | ₩65,425 | ₩65,425 | ₩65,425 | ₩65,425 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩65,513 | ₩65,513 | ₩65,506 | ₩65,506 | -0.01% | 800 |
|---|
| 2026.07.17 | ₩65,644 | ₩65,644 | ₩65,573 | ₩65,573 | -0.11% | 300 |
|---|
| 2026.07.16 | ₩65,546 | ₩65,580 | ₩65,540 | ₩65,573 | +0.04% | 2.9천 |
|---|
| 2026.07.15 | ₩65,540 | ₩65,613 | ₩65,540 | ₩65,586 | +0.07% | 7.6천 |
|---|
| 2026.07.14 | ₩65,525 | ₩65,534 | ₩65,459 | ₩65,506 | -0.03% | 4천 |
|---|
| 2026.07.13 | ₩65,433 | ₩65,433 | ₩65,359 | ₩65,373 | -0.09% | 1만 |
|---|
| 2026.07.10 | ₩65,500 | ₩65,513 | ₩65,466 | ₩65,480 | -0.03% | 1.2만 |
|---|
| 2026.07.09 | ₩65,512 | ₩65,533 | ₩65,512 | ₩65,533 | +0.03% | 1.1천 |
|---|
| 2026.07.08 | ₩65,419 | ₩65,446 | ₩65,398 | ₩65,446 | +0.04% | 5천 |
|---|
| 2026.07.07 | ₩65,540 | ₩65,566 | ₩65,480 | ₩65,480 | -0.09% | 900 |
|---|
| 2026.07.06 | ₩65,613 | ₩65,613 | ₩65,613 | ₩65,613 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩65,580 | ₩65,586 | ₩65,574 | ₩65,586 | +0.01% | 600 |
|---|
| 2026.07.01 | ₩65,540 | ₩65,540 | ₩65,493 | ₩65,493 | -0.07% | 500 |
|---|
| 2026.06.30 | ₩65,513 | ₩65,528 | ₩65,513 | ₩65,528 | +0.02% | 1.1천 |
|---|
| 2026.06.29 | ₩65,626 | ₩65,626 | ₩65,626 | ₩65,626 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩65,834 | ₩65,834 | ₩65,831 | ₩65,831 | -0.00% | 14.3만 |
|---|
| 2026.06.25 | ₩65,720 | ₩65,720 | ₩65,720 | ₩65,720 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩65,647 | ₩65,700 | ₩65,647 | ₩65,693 | +0.07% | 1.2만 |
|---|
| 2026.06.23 | ₩65,580 | ₩65,580 | ₩65,560 | ₩65,560 | -0.03% | 200 |
|---|
| 2026.06.22 | ₩65,513 | ₩65,513 | ₩65,493 | ₩65,493 | -0.03% | 700 |
|---|
| 2026.06.18 | ₩65,586 | ₩65,586 | ₩65,586 | ₩65,586 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩65,477 | ₩65,477 | ₩65,477 | ₩65,477 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩65,761 | ₩65,761 | ₩65,739 | ₩65,739 | -0.03% | 1.7천 |
|---|
| 2026.06.15 | ₩65,707 | ₩65,707 | ₩65,693 | ₩65,693 | -0.02% | 200 |
|---|
| 2026.06.12 | ₩65,647 | ₩65,653 | ₩65,633 | ₩65,653 | +0.01% | 600 |
|---|
| 2026.06.11 | ₩65,533 | ₩65,684 | ₩65,533 | ₩65,684 | +0.23% | 700 |
|---|
| 2026.06.10 | ₩65,553 | ₩65,553 | ₩65,520 | ₩65,520 | -0.05% | 1.2천 |
|---|
| 2026.06.09 | ₩65,500 | ₩65,520 | ₩65,493 | ₩65,520 | +0.03% | 3.1천 |
|---|
| 2026.06.08 | ₩65,453 | ₩65,453 | ₩65,453 | ₩65,453 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩65,439 | ₩65,439 | ₩65,439 | ₩65,439 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩65,626 | ₩65,626 | ₩65,626 | ₩65,626 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩65,573 | ₩65,573 | ₩65,573 | ₩65,573 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩65,628 | ₩65,628 | ₩65,628 | ₩65,628 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩65,573 | ₩65,660 | ₩65,566 | ₩65,648 | +0.11% | 5.4천 |
|---|
| 2026.05.29 | ₩65,673 | ₩65,700 | ₩65,663 | ₩65,681 | +0.01% | 1.8천 |
|---|
| 2026.05.28 | ₩65,633 | ₩65,633 | ₩65,626 | ₩65,626 | -0.01% | 300 |
|---|
| 2026.05.27 | ₩65,795 | ₩65,795 | ₩65,795 | ₩65,795 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩65,767 | ₩65,773 | ₩65,767 | ₩65,773 | +0.01% | 200 |
|---|
| 2026.05.22 | ₩65,620 | ₩65,656 | ₩65,620 | ₩65,656 | +0.05% | 300 |
|---|
| 2026.05.21 | ₩65,687 | ₩65,693 | ₩65,687 | ₩65,693 | +0.01% | 600 |
|---|
| 2026.05.20 | ₩65,557 | ₩65,707 | ₩65,553 | ₩65,707 | +0.23% | 4.5천 |
|---|
| 2026.05.19 | ₩65,566 | ₩65,566 | ₩65,560 | ₩65,560 | -0.01% | 500 |
|---|
| 2026.05.18 | ₩65,660 | ₩65,673 | ₩65,651 | ₩65,651 | -0.01% | 6.2천 |
|---|
| 2026.05.15 | ₩65,673 | ₩65,673 | ₩65,620 | ₩65,626 | -0.07% | 900 |
|---|
| 2026.05.14 | ₩65,860 | ₩65,860 | ₩65,787 | ₩65,787 | -0.11% | 600 |
|---|
| 2026.05.13 | ₩65,840 | ₩65,840 | ₩65,780 | ₩65,839 | -0.00% | 2.1천 |
|---|
| 2026.05.12 | ₩65,832 | ₩65,832 | ₩65,827 | ₩65,827 | -0.01% | 1.1천 |
|---|
| 2026.05.11 | ₩65,954 | ₩65,954 | ₩65,907 | ₩65,907 | -0.07% | 5.9만 |
|---|
| 2026.05.08 | ₩66,034 | ₩66,034 | ₩66,007 | ₩66,007 | -0.04% | 300 |
|---|
| 2026.05.07 | ₩66,001 | ₩66,001 | ₩65,934 | ₩65,934 | -0.10% | 500 |
|---|
| 2026.05.06 | ₩65,994 | ₩66,021 | ₩65,994 | ₩66,021 | +0.04% | 3.6천 |
|---|
| 2026.05.05 | ₩65,864 | ₩65,887 | ₩65,864 | ₩65,867 | +0.00% | 1.2천 |
|---|
| 2026.05.04 | ₩65,900 | ₩65,900 | ₩65,840 | ₩65,840 | -0.09% | 900 |
|---|
| 2026.05.01 | ₩66,021 | ₩66,021 | ₩65,947 | ₩65,947 | -0.11% | 900 |
|---|
| 2026.04.30 | ₩65,927 | ₩65,940 | ₩65,919 | ₩65,919 | -0.01% | 1.1천 |
|---|
| 2026.04.29 | ₩65,900 | ₩65,900 | ₩65,854 | ₩65,854 | -0.07% | 300 |
|---|
| 2026.04.28 | ₩66,007 | ₩66,007 | ₩66,001 | ₩66,001 | -0.01% | 200 |
|---|
| 2026.04.27 | ₩66,261 | ₩66,268 | ₩66,261 | ₩66,268 | +0.01% | 500 |
|---|
| 2026.04.24 | ₩66,295 | ₩66,295 | ₩66,289 | ₩66,295 | 0.00% | 4천 |
|---|
| 2026.04.23 | ₩66,214 | ₩66,214 | ₩66,214 | ₩66,214 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩66,254 | ₩66,254 | ₩66,254 | ₩66,254 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩66,275 | ₩66,288 | ₩66,248 | ₩66,248 | -0.04% | 1.2천 |
|---|
| 2026.04.20 | ₩66,368 | ₩66,408 | ₩66,368 | ₩66,388 | +0.03% | 1.1천 |
|---|
| 2026.04.17 | ₩66,401 | ₩66,448 | ₩66,401 | ₩66,448 | +0.07% | 3천 |
|---|
| 2026.04.16 | ₩66,241 | ₩66,241 | ₩66,241 | ₩66,241 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩66,269 | ₩66,269 | ₩66,269 | ₩66,269 | 0.00% | 400 |
|---|
| 2026.04.14 | ₩66,248 | ₩66,308 | ₩66,248 | ₩66,308 | +0.09% | 1천 |
|---|
| 2026.04.13 | ₩66,168 | ₩66,248 | ₩66,168 | ₩66,248 | +0.12% | 200 |
|---|
| 2026.04.10 | ₩66,208 | ₩66,208 | ₩66,188 | ₩66,188 | -0.03% | 600 |
|---|
| 2026.04.09 | ₩66,234 | ₩66,261 | ₩66,214 | ₩66,214 | -0.03% | 3.2천 |
|---|
| 2026.04.08 | ₩66,221 | ₩66,248 | ₩66,201 | ₩66,201 | -0.03% | 2.8천 |
|---|
| 2026.04.07 | ₩66,007 | ₩66,121 | ₩66,007 | ₩66,121 | +0.17% | 5.6천 |
|---|
| 2026.04.06 | ₩66,034 | ₩66,041 | ₩66,027 | ₩66,041 | +0.01% | 500 |
|---|
| 2026.04.02 | ₩66,047 | ₩66,154 | ₩66,047 | ₩66,128 | +0.12% | 9.6천 |
|---|
| 2026.04.01 | ₩66,087 | ₩66,128 | ₩66,074 | ₩66,079 | -0.01% | 7.2천 |
|---|
| 2026.03.31 | ₩66,141 | ₩66,141 | ₩66,101 | ₩66,113 | -0.04% | 5.2천 |
|---|
| 2026.03.30 | ₩66,061 | ₩66,061 | ₩66,021 | ₩66,035 | -0.04% | 1천 |
|---|
| 2026.03.27 | ₩65,967 | ₩66,065 | ₩65,967 | ₩66,065 | +0.15% | 800 |
|---|
| 2026.03.26 | ₩65,961 | ₩65,961 | ₩65,907 | ₩65,907 | -0.08% | 1천 |
|---|
| 2026.03.25 | ₩66,114 | ₩66,134 | ₩66,114 | ₩66,134 | +0.03% | 2천 |
|---|
| 2026.03.24 | ₩66,061 | ₩66,061 | ₩65,954 | ₩66,027 | -0.05% | 1천 |
|---|
| 2026.03.23 | ₩66,168 | ₩66,208 | ₩66,114 | ₩66,165 | -0.00% | 800 |
|---|
| 2026.03.20 | ₩66,047 | ₩66,053 | ₩66,021 | ₩66,053 | +0.01% | 5.7천 |
|---|
| 2026.03.19 | ₩66,161 | ₩66,254 | ₩66,154 | ₩66,254 | +0.14% | 2천 |
|---|
| 2026.03.18 | ₩66,375 | ₩66,375 | ₩66,261 | ₩66,285 | -0.13% | 1천 |
|---|
| 2026.03.17 | ₩66,462 | ₩66,462 | ₩66,452 | ₩66,455 | -0.01% | 1.4천 |
|---|
| 2026.03.16 | ₩66,400 | ₩66,401 | ₩66,387 | ₩66,401 | +0.00% | 3.8천 |
|---|
| 2026.03.13 | ₩66,307 | ₩66,307 | ₩66,288 | ₩66,295 | -0.02% | 700 |
|---|
| 2026.03.12 | ₩66,315 | ₩66,328 | ₩66,268 | ₩66,268 | -0.07% | 1.6천 |
|---|
| 2026.03.11 | ₩66,448 | ₩66,448 | ₩66,428 | ₩66,428 | -0.03% | 1.1천 |
|---|
| 2026.03.10 | ₩66,555 | ₩66,555 | ₩66,522 | ₩66,522 | -0.05% | 800 |
|---|
| 2026.03.09 | ₩66,522 | ₩66,589 | ₩66,462 | ₩66,589 | +0.10% | 1.4천 |
|---|
| 2026.03.06 | ₩66,555 | ₩66,555 | ₩66,535 | ₩66,544 | -0.02% | 700 |
|---|
| 2026.03.05 | ₩66,522 | ₩66,522 | ₩66,495 | ₩66,522 | 0.00% | 600 |
|---|
| 2026.03.04 | ₩66,622 | ₩66,622 | ₩66,597 | ₩66,597 | -0.04% | 100 |
|---|
| 2026.03.03 | ₩66,642 | ₩66,657 | ₩66,622 | ₩66,657 | +0.02% | 1.6천 |
|---|
| 2026.03.02 | ₩66,715 | ₩66,715 | ₩66,649 | ₩66,695 | -0.03% | 6.6천 |
|---|
| 2026.02.27 | ₩66,856 | ₩66,882 | ₩66,856 | ₩66,869 | +0.02% | 5.4천 |
|---|
| 2026.02.26 | ₩66,729 | ₩66,756 | ₩66,729 | ₩66,749 | +0.03% | 1.4천 |
|---|
| 2026.02.25 | ₩66,856 | ₩66,856 | ₩66,856 | ₩66,856 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩66,869 | ₩66,901 | ₩66,869 | ₩66,896 | +0.04% | 1천 |
|---|
| 2026.02.23 | ₩66,822 | ₩66,929 | ₩66,822 | ₩66,923 | +0.15% | 3.1천 |
|---|
| 2026.02.20 | ₩66,809 | ₩66,809 | ₩66,796 | ₩66,802 | -0.01% | 3.8천 |
|---|
| 2026.02.19 | ₩66,796 | ₩66,802 | ₩66,796 | ₩66,802 | +0.01% | 500 |
|---|
| 2026.02.18 | ₩66,782 | ₩66,789 | ₩66,782 | ₩66,789 | +0.01% | 700 |
|---|
| 2026.02.17 | ₩66,822 | ₩66,842 | ₩66,822 | ₩66,842 | +0.03% | 1.3천 |
|---|
| 2026.02.13 | ₩66,849 | ₩66,877 | ₩66,849 | ₩66,872 | +0.03% | 1.3천 |
|---|
| 2026.02.12 | ₩66,701 | ₩66,749 | ₩66,701 | ₩66,749 | +0.07% | 1천 |
|---|
| 2026.02.11 | ₩66,622 | ₩66,622 | ₩66,615 | ₩66,615 | -0.01% | 1.7천 |
|---|
| 2026.02.10 | ₩66,689 | ₩66,715 | ₩66,675 | ₩66,709 | +0.03% | 1.7천 |
|---|
| 2026.02.09 | ₩66,622 | ₩66,629 | ₩66,622 | ₩66,629 | +0.01% | 500 |
|---|
| 2026.02.06 | ₩66,589 | ₩66,602 | ₩66,585 | ₩66,602 | +0.02% | 2.5천 |
|---|
| 2026.02.05 | ₩66,635 | ₩66,635 | ₩66,635 | ₩66,635 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩66,448 | ₩66,448 | ₩66,436 | ₩66,442 | -0.01% | 3.7천 |
|---|
| 2026.02.03 | ₩66,395 | ₩66,428 | ₩66,395 | ₩66,428 | +0.05% | 700 |
|---|
| 2026.02.02 | ₩66,475 | ₩66,475 | ₩66,408 | ₩66,415 | -0.09% | 8.6천 |
|---|
| 2026.01.30 | ₩66,495 | ₩66,495 | ₩66,495 | ₩66,495 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩66,448 | ₩66,448 | ₩66,427 | ₩66,427 | -0.03% | 1천 |
|---|
| 2026.01.28 | ₩66,595 | ₩66,595 | ₩66,542 | ₩66,562 | -0.05% | 1.2만 |
|---|
| 2026.01.27 | ₩66,582 | ₩66,582 | ₩66,560 | ₩66,575 | -0.01% | 700 |
|---|
| 2026.01.26 | ₩66,555 | ₩66,555 | ₩66,535 | ₩66,547 | -0.01% | 400 |
|---|
| 2026.01.23 | ₩66,502 | ₩66,522 | ₩66,502 | ₩66,522 | +0.03% | 500 |
|---|
| 2026.01.22 | ₩66,462 | ₩66,468 | ₩66,462 | ₩66,468 | +0.01% | 700 |
|---|
| 2026.01.21 | ₩66,502 | ₩66,508 | ₩66,502 | ₩66,508 | +0.01% | 700 |
|---|
| 2026.01.20 | ₩66,488 | ₩66,488 | ₩66,482 | ₩66,482 | -0.01% | 2.3천 |
|---|
| 2026.01.16 | ₩66,555 | ₩66,555 | ₩66,495 | ₩66,495 | -0.09% | 200 |
|---|
| 2026.01.15 | ₩66,568 | ₩66,568 | ₩66,548 | ₩66,548 | -0.03% | 400 |
|---|
| 2026.01.14 | ₩66,622 | ₩66,655 | ₩66,622 | ₩66,629 | +0.01% | 3.1천 |
|---|
| 2026.01.13 | ₩66,595 | ₩66,689 | ₩66,568 | ₩66,615 | +0.03% | 1.4만 |
|---|
| 2026.01.12 | ₩66,548 | ₩66,548 | ₩66,548 | ₩66,548 | 0.00% | 500 |
|---|
| 2026.01.09 | ₩66,582 | ₩66,582 | ₩66,562 | ₩66,562 | -0.03% | 700 |
|---|
| 2026.01.08 | ₩66,602 | ₩66,602 | ₩66,602 | ₩66,602 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩66,689 | ₩66,689 | ₩66,649 | ₩66,669 | -0.03% | 6천 |
|---|
| 2026.01.06 | ₩66,642 | ₩66,651 | ₩66,615 | ₩66,651 | +0.01% | 1.5만 |
|---|
| 2026.01.05 | ₩66,622 | ₩66,657 | ₩66,622 | ₩66,655 | +0.05% | 3.2천 |
|---|
| 2026.01.02 | ₩66,609 | ₩66,609 | ₩66,582 | ₩66,589 | -0.03% | 2.5천 |
|---|
| 2025.12.31 | ₩66,622 | ₩66,635 | ₩66,589 | ₩66,589 | -0.05% | 1.1천 |
|---|
| 2025.12.30 | ₩66,622 | ₩66,655 | ₩66,622 | ₩66,655 | +0.05% | 1.6천 |
|---|
| 2025.12.29 | ₩66,809 | ₩66,836 | ₩66,809 | ₩66,829 | +0.03% | 5.5천 |
|---|
| 2025.12.26 | ₩66,769 | ₩66,776 | ₩66,756 | ₩66,776 | +0.01% | 700 |
|---|
| 2025.12.24 | ₩66,662 | ₩66,709 | ₩66,662 | ₩66,709 | +0.07% | 200 |
|---|
| 2025.12.23 | ₩66,609 | ₩66,655 | ₩66,609 | ₩66,655 | +0.07% | 1.9천 |
|---|
| 2025.12.22 | ₩66,702 | ₩66,715 | ₩66,683 | ₩66,695 | -0.01% | 2.8천 |
|---|
| 2025.12.19 | ₩66,756 | ₩66,756 | ₩66,722 | ₩66,722 | -0.05% | 1천 |
|---|
| 2025.12.18 | ₩66,782 | ₩66,782 | ₩66,776 | ₩66,776 | -0.01% | 400 |
|---|
| 2025.12.17 | ₩66,675 | ₩66,709 | ₩66,675 | ₩66,709 | +0.05% | 2.4천 |
|---|
| 2025.12.16 | ₩66,702 | ₩66,715 | ₩66,702 | ₩66,715 | +0.02% | 1.6천 |
|---|
| 2025.12.15 | ₩66,674 | ₩66,674 | ₩66,622 | ₩66,629 | -0.07% | 4.4천 |
|---|
| 2025.12.12 | ₩66,582 | ₩66,589 | ₩66,568 | ₩66,589 | +0.01% | 500 |
|---|
| 2025.12.11 | ₩66,649 | ₩66,649 | ₩66,602 | ₩66,602 | -0.07% | 1.7천 |
|---|
| 2025.12.10 | ₩66,448 | ₩66,585 | ₩66,448 | ₩66,585 | +0.21% | 1.7천 |
|---|
| 2025.12.09 | ₩66,528 | ₩66,528 | ₩66,442 | ₩66,442 | -0.13% | 1.8천 |
|---|
| 2025.12.08 | ₩66,502 | ₩66,502 | ₩66,448 | ₩66,495 | -0.01% | 600 |
|---|
| 2025.12.05 | ₩66,582 | ₩66,582 | ₩66,548 | ₩66,548 | -0.05% | 500 |
|---|
| 2025.12.04 | ₩66,603 | ₩66,603 | ₩66,602 | ₩66,602 | -0.00% | 1.1천 |
|---|
| 2025.12.03 | ₩66,683 | ₩66,689 | ₩66,647 | ₩66,682 | -0.00% | 2.9천 |
|---|
| 2025.12.02 | ₩66,609 | ₩66,615 | ₩66,586 | ₩66,615 | +0.01% | 600 |
|---|
| 2025.12.01 | ₩66,749 | ₩66,749 | ₩66,749 | ₩66,749 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩66,862 | ₩66,862 | ₩66,857 | ₩66,857 | -0.01% | 1천 |
|---|
| 2025.11.26 | ₩66,876 | ₩66,876 | ₩66,836 | ₩66,862 | -0.02% | 4.2천 |
|---|
| 2025.11.25 | ₩66,903 | ₩66,903 | ₩66,882 | ₩66,882 | -0.03% | 200 |
|---|
| 2025.11.24 | ₩66,782 | ₩66,806 | ₩66,769 | ₩66,806 | +0.04% | 2.1만 |
|---|
| 2025.11.21 | ₩66,796 | ₩66,809 | ₩66,745 | ₩66,802 | +0.01% | 1.3천 |
|---|
| 2025.11.20 | ₩66,649 | ₩66,695 | ₩66,649 | ₩66,695 | +0.07% | 200 |
|---|
| 2025.11.19 | ₩66,629 | ₩66,649 | ₩66,615 | ₩66,615 | -0.02% | 1.1천 |
|---|
| 2025.11.18 | ₩66,649 | ₩66,649 | ₩66,629 | ₩66,629 | -0.03% | 400 |
|---|
| 2025.11.17 | ₩66,548 | ₩66,548 | ₩66,548 | ₩66,548 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩66,622 | ₩66,622 | ₩66,528 | ₩66,535 | -0.13% | 1.3만 |
|---|
| 2025.11.13 | ₩66,568 | ₩66,568 | ₩66,548 | ₩66,548 | -0.03% | 1.1천 |
|---|
| 2025.11.12 | ₩66,595 | ₩66,622 | ₩66,595 | ₩66,603 | +0.01% | 1.4천 |
|---|
| 2025.11.11 | ₩66,595 | ₩66,629 | ₩66,595 | ₩66,629 | +0.05% | 600 |
|---|
| 2025.11.10 | ₩66,568 | ₩66,568 | ₩66,542 | ₩66,548 | -0.03% | 700 |
|---|
| 2025.11.07 | ₩66,602 | ₩66,602 | ₩66,602 | ₩66,602 | 0.00% | 900 |
|---|
| 2025.11.06 | ₩66,555 | ₩66,562 | ₩66,555 | ₩66,562 | +0.01% | 1.4천 |
|---|
| 2025.11.05 | ₩66,448 | ₩66,448 | ₩66,415 | ₩66,415 | -0.05% | 600 |
|---|
| 2025.11.04 | ₩66,528 | ₩66,528 | ₩66,515 | ₩66,522 | -0.01% | 1.4천 |
|---|
| 2025.11.03 | ₩66,502 | ₩66,502 | ₩66,468 | ₩66,468 | -0.05% | 700 |
|---|
| 2025.10.31 | ₩66,662 | ₩66,669 | ₩66,649 | ₩66,669 | +0.01% | 1.4천 |
|---|
| 2025.10.30 | ₩66,643 | ₩66,643 | ₩66,622 | ₩66,622 | -0.03% | 700 |
|---|
| 2025.10.29 | ₩66,809 | ₩66,809 | ₩66,615 | ₩66,615 | -0.29% | 3.5천 |
|---|
| 2025.10.28 | ₩66,796 | ₩66,829 | ₩66,796 | ₩66,829 | +0.05% | 1천 |
|---|
| 2025.10.27 | ₩66,769 | ₩66,809 | ₩66,769 | ₩66,802 | +0.05% | 3.4천 |
|---|
| 2025.10.24 | ₩66,849 | ₩66,869 | ₩66,830 | ₩66,842 | -0.01% | 1.5천 |
|---|
| 2025.10.23 | ₩66,789 | ₩66,789 | ₩66,789 | ₩66,789 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩66,849 | ₩66,882 | ₩66,849 | ₩66,882 | +0.05% | 1.7천 |
|---|
| 2025.10.21 | ₩66,865 | ₩66,865 | ₩66,850 | ₩66,856 | -0.01% | 1.6천 |
|---|
| 2025.10.20 | ₩66,822 | ₩66,837 | ₩66,822 | ₩66,837 | +0.02% | 200 |
|---|
| 2025.10.17 | ₩66,809 | ₩66,836 | ₩66,809 | ₩66,829 | +0.03% | 2.5천 |
|---|
| 2025.10.16 | ₩66,742 | ₩66,903 | ₩66,742 | ₩66,896 | +0.23% | 3.4천 |
|---|
| 2025.10.15 | ₩66,768 | ₩66,768 | ₩66,736 | ₩66,736 | -0.05% | 400 |
|---|
| 2025.10.14 | ₩66,736 | ₩66,762 | ₩66,729 | ₩66,762 | +0.04% | 3.8천 |
|---|
| 2025.10.13 | ₩66,709 | ₩66,709 | ₩66,709 | ₩66,709 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩66,582 | ₩66,675 | ₩66,579 | ₩66,669 | +0.13% | 2.6천 |
|---|