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 | ₩64,295 | ₩64,315 | ₩64,288 | ₩64,315 | +0.03% | 600 |
| 2026.10.08 | ₩64,268 | ₩64,375 | ₩64,228 | ₩64,355 | +0.14% | 6.9만 |
| 2026.10.07 | ₩64,262 | ₩64,335 | ₩64,262 | ₩64,314 | +0.08% | 2.5만 |
| 2026.10.06 | ₩64,242 | ₩64,262 | ₩64,242 | ₩64,262 | +0.03% | 1.9천 |
| 2026.10.05 | ₩64,202 | ₩64,215 | ₩64,137 | ₩64,195 | -0.01% | 7.6천 |
| 2026.10.02 | ₩64,362 | ₩64,362 | ₩64,168 | ₩64,168 | -0.30% | 6.4천 |
| 2026.10.01 | ₩64,095 | ₩64,322 | ₩64,095 | ₩64,262 | +0.26% | 7.7천 |
| 2026.09.30 | ₩64,175 | ₩64,188 | ₩64,068 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,101 |
| -0.11% |
| 8.5천 |
| 2026.09.29 | ₩64,055 | ₩64,108 | ₩64,014 | ₩64,101 | +0.07% | 1.3만 |
|---|
| 2026.09.28 | ₩64,068 | ₩64,068 | ₩64,004 | ₩64,048 | -0.03% | 6.2천 |
|---|
| 2026.09.25 | ₩64,322 | ₩64,415 | ₩64,295 | ₩64,415 | +0.15% | 7.5천 |
|---|
| 2026.09.24 | ₩64,342 | ₩64,347 | ₩64,248 | ₩64,248 | -0.15% | 3.4천 |
|---|
| 2026.09.23 | ₩64,449 | ₩64,449 | ₩64,202 | ₩64,288 | -0.25% | 1.3만 |
|---|
| 2026.09.22 | ₩64,549 | ₩64,577 | ₩64,522 | ₩64,569 | +0.03% | 5.5천 |
|---|
| 2026.09.21 | ₩64,562 | ₩64,562 | ₩64,529 | ₩64,529 | -0.05% | 2만 |
|---|
| 2026.09.18 | ₩64,522 | ₩64,522 | ₩64,482 | ₩64,489 | -0.05% | 600 |
|---|
| 2026.09.17 | ₩64,629 | ₩64,636 | ₩64,605 | ₩64,636 | +0.01% | 9.9천 |
|---|
| 2026.09.16 | ₩64,658 | ₩64,708 | ₩64,502 | ₩64,514 | -0.22% | 5.9천 |
|---|
| 2026.09.15 | ₩64,582 | ₩64,582 | ₩64,582 | ₩64,582 | 0.00% | 900 |
|---|
| 2026.09.14 | ₩64,609 | ₩64,609 | ₩64,609 | ₩64,609 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩64,696 | ₩64,696 | ₩64,654 | ₩64,654 | -0.06% | 1천 |
|---|
| 2026.09.10 | ₩64,796 | ₩64,796 | ₩64,743 | ₩64,743 | -0.08% | 400 |
|---|
| 2026.09.09 | ₩65,043 | ₩65,043 | ₩64,976 | ₩64,990 | -0.08% | 1.3천 |
|---|
| 2026.09.08 | ₩65,070 | ₩65,077 | ₩65,050 | ₩65,050 | -0.03% | 3천 |
|---|
| 2026.09.04 | ₩65,070 | ₩65,103 | ₩65,070 | ₩65,090 | +0.03% | 1.7천 |
|---|
| 2026.09.03 | ₩65,137 | ₩65,137 | ₩65,117 | ₩65,117 | -0.03% | 3.8천 |
|---|
| 2026.09.02 | ₩65,030 | ₩65,050 | ₩65,023 | ₩65,050 | +0.03% | 2.7천 |
|---|
| 2026.09.01 | ₩65,043 | ₩65,083 | ₩65,003 | ₩65,015 | -0.04% | 1.6만 |
|---|
| 2026.08.31 | ₩65,110 | ₩65,110 | ₩65,090 | ₩65,103 | -0.01% | 4.2천 |
|---|
| 2026.08.28 | ₩65,204 | ₩65,204 | ₩65,078 | ₩65,090 | -0.17% | 9.2만 |
|---|
| 2026.08.27 | ₩65,297 | ₩65,297 | ₩65,264 | ₩65,264 | -0.05% | 900 |
|---|
| 2026.08.26 | ₩65,491 | ₩65,504 | ₩65,491 | ₩65,504 | +0.02% | 800 |
|---|
| 2026.08.25 | ₩65,518 | ₩65,574 | ₩65,511 | ₩65,574 | +0.09% | 2.7천 |
|---|
| 2026.08.24 | ₩65,444 | ₩65,451 | ₩65,444 | ₩65,451 | +0.01% | 7.1천 |
|---|
| 2026.08.21 | ₩65,458 | ₩65,458 | ₩65,424 | ₩65,424 | -0.05% | 1천 |
|---|
| 2026.08.20 | ₩65,458 | ₩65,478 | ₩65,458 | ₩65,478 | +0.03% | 1.4천 |
|---|
| 2026.08.19 | ₩65,484 | ₩65,531 | ₩65,484 | ₩65,531 | +0.07% | 500 |
|---|
| 2026.08.18 | ₩65,471 | ₩65,498 | ₩65,471 | ₩65,498 | +0.04% | 600 |
|---|
| 2026.08.17 | ₩65,491 | ₩65,491 | ₩65,491 | ₩65,491 | 0.00% | 900 |
|---|
| 2026.08.14 | ₩65,552 | ₩65,552 | ₩65,491 | ₩65,498 | -0.08% | 1.1만 |
|---|
| 2026.08.13 | ₩65,524 | ₩65,531 | ₩65,524 | ₩65,531 | +0.01% | 600 |
|---|
| 2026.08.12 | ₩65,470 | ₩65,470 | ₩65,424 | ₩65,424 | -0.07% | 600 |
|---|
| 2026.08.11 | ₩65,384 | ₩65,397 | ₩65,371 | ₩65,371 | -0.02% | 1.5만 |
|---|
| 2026.08.10 | ₩65,363 | ₩65,363 | ₩65,337 | ₩65,337 | -0.04% | 900 |
|---|
| 2026.08.07 | ₩65,459 | ₩65,464 | ₩65,404 | ₩65,424 | -0.05% | 3천 |
|---|
| 2026.08.06 | ₩65,357 | ₩65,364 | ₩65,304 | ₩65,331 | -0.04% | 4.9천 |
|---|
| 2026.08.05 | ₩65,364 | ₩65,431 | ₩65,364 | ₩65,420 | +0.09% | 2.4천 |
|---|
| 2026.08.04 | ₩65,397 | ₩65,397 | ₩65,397 | ₩65,397 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩65,269 | ₩65,277 | ₩65,257 | ₩65,277 | +0.01% | 1.7만 |
|---|
| 2026.07.31 | ₩65,177 | ₩65,238 | ₩65,177 | ₩65,238 | +0.09% | 3.9천 |
|---|
| 2026.07.30 | ₩65,297 | ₩65,311 | ₩65,297 | ₩65,304 | +0.01% | 3.2천 |
|---|
| 2026.07.29 | ₩65,216 | ₩65,298 | ₩65,157 | ₩65,272 | +0.09% | 1.1만 |
|---|
| 2026.07.28 | ₩65,248 | ₩65,250 | ₩65,248 | ₩65,250 | +0.00% | 400 |
|---|
| 2026.07.27 | ₩65,371 | ₩65,373 | ₩65,371 | ₩65,373 | +0.00% | 200 |
|---|
| 2026.07.24 | ₩65,324 | ₩65,377 | ₩65,324 | ₩65,344 | +0.03% | 1.2천 |
|---|
| 2026.07.23 | ₩65,257 | ₩65,297 | ₩65,257 | ₩65,284 | +0.04% | 800 |
|---|
| 2026.07.22 | ₩65,364 | ₩65,373 | ₩65,344 | ₩65,344 | -0.03% | 3천 |
|---|
| 2026.07.21 | ₩65,423 | ₩65,423 | ₩65,423 | ₩65,423 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩65,511 | ₩65,511 | ₩65,504 | ₩65,504 | -0.01% | 800 |
|---|
| 2026.07.17 | ₩65,642 | ₩65,642 | ₩65,571 | ₩65,571 | -0.11% | 300 |
|---|
| 2026.07.16 | ₩65,544 | ₩65,578 | ₩65,538 | ₩65,571 | +0.04% | 2.9천 |
|---|
| 2026.07.15 | ₩65,538 | ₩65,611 | ₩65,538 | ₩65,584 | +0.07% | 7.6천 |
|---|
| 2026.07.14 | ₩65,523 | ₩65,532 | ₩65,458 | ₩65,504 | -0.03% | 4천 |
|---|
| 2026.07.13 | ₩65,431 | ₩65,431 | ₩65,357 | ₩65,371 | -0.09% | 1만 |
|---|
| 2026.07.10 | ₩65,498 | ₩65,511 | ₩65,464 | ₩65,478 | -0.03% | 1.2만 |
|---|
| 2026.07.09 | ₩65,510 | ₩65,531 | ₩65,510 | ₩65,531 | +0.03% | 1.1천 |
|---|
| 2026.07.08 | ₩65,417 | ₩65,444 | ₩65,396 | ₩65,444 | +0.04% | 5천 |
|---|
| 2026.07.07 | ₩65,538 | ₩65,564 | ₩65,478 | ₩65,478 | -0.09% | 900 |
|---|
| 2026.07.06 | ₩65,611 | ₩65,611 | ₩65,611 | ₩65,611 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩65,578 | ₩65,584 | ₩65,572 | ₩65,584 | +0.01% | 600 |
|---|
| 2026.07.01 | ₩65,538 | ₩65,538 | ₩65,491 | ₩65,491 | -0.07% | 500 |
|---|
| 2026.06.30 | ₩65,511 | ₩65,526 | ₩65,511 | ₩65,526 | +0.02% | 1.1천 |
|---|
| 2026.06.29 | ₩65,625 | ₩65,625 | ₩65,625 | ₩65,625 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩65,832 | ₩65,832 | ₩65,829 | ₩65,829 | -0.00% | 14.3만 |
|---|
| 2026.06.25 | ₩65,718 | ₩65,718 | ₩65,718 | ₩65,718 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩65,645 | ₩65,698 | ₩65,645 | ₩65,691 | +0.07% | 1.2만 |
|---|
| 2026.06.23 | ₩65,578 | ₩65,578 | ₩65,558 | ₩65,558 | -0.03% | 200 |
|---|
| 2026.06.22 | ₩65,511 | ₩65,511 | ₩65,491 | ₩65,491 | -0.03% | 700 |
|---|
| 2026.06.18 | ₩65,584 | ₩65,584 | ₩65,584 | ₩65,584 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩65,475 | ₩65,475 | ₩65,475 | ₩65,475 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩65,759 | ₩65,759 | ₩65,737 | ₩65,737 | -0.03% | 1.7천 |
|---|
| 2026.06.15 | ₩65,705 | ₩65,705 | ₩65,691 | ₩65,691 | -0.02% | 200 |
|---|
| 2026.06.12 | ₩65,645 | ₩65,651 | ₩65,631 | ₩65,651 | +0.01% | 600 |
|---|
| 2026.06.11 | ₩65,531 | ₩65,682 | ₩65,531 | ₩65,682 | +0.23% | 700 |
|---|
| 2026.06.10 | ₩65,551 | ₩65,551 | ₩65,518 | ₩65,518 | -0.05% | 1.2천 |
|---|
| 2026.06.09 | ₩65,498 | ₩65,518 | ₩65,491 | ₩65,518 | +0.03% | 3.1천 |
|---|
| 2026.06.08 | ₩65,451 | ₩65,451 | ₩65,451 | ₩65,451 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩65,437 | ₩65,437 | ₩65,437 | ₩65,437 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩65,625 | ₩65,625 | ₩65,625 | ₩65,625 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩65,571 | ₩65,571 | ₩65,571 | ₩65,571 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩65,626 | ₩65,626 | ₩65,626 | ₩65,626 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩65,571 | ₩65,658 | ₩65,564 | ₩65,646 | +0.11% | 5.4천 |
|---|
| 2026.05.29 | ₩65,671 | ₩65,698 | ₩65,661 | ₩65,679 | +0.01% | 1.8천 |
|---|
| 2026.05.28 | ₩65,631 | ₩65,631 | ₩65,625 | ₩65,625 | -0.01% | 300 |
|---|
| 2026.05.27 | ₩65,793 | ₩65,793 | ₩65,793 | ₩65,793 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩65,765 | ₩65,771 | ₩65,765 | ₩65,771 | +0.01% | 200 |
|---|
| 2026.05.22 | ₩65,618 | ₩65,654 | ₩65,618 | ₩65,654 | +0.05% | 300 |
|---|
| 2026.05.21 | ₩65,685 | ₩65,691 | ₩65,685 | ₩65,691 | +0.01% | 600 |
|---|
| 2026.05.20 | ₩65,555 | ₩65,705 | ₩65,551 | ₩65,705 | +0.23% | 4.5천 |
|---|
| 2026.05.19 | ₩65,564 | ₩65,564 | ₩65,558 | ₩65,558 | -0.01% | 500 |
|---|
| 2026.05.18 | ₩65,658 | ₩65,671 | ₩65,649 | ₩65,649 | -0.01% | 6.2천 |
|---|
| 2026.05.15 | ₩65,671 | ₩65,671 | ₩65,618 | ₩65,625 | -0.07% | 900 |
|---|
| 2026.05.14 | ₩65,858 | ₩65,858 | ₩65,785 | ₩65,785 | -0.11% | 600 |
|---|
| 2026.05.13 | ₩65,838 | ₩65,838 | ₩65,778 | ₩65,837 | -0.00% | 2.1천 |
|---|
| 2026.05.12 | ₩65,830 | ₩65,830 | ₩65,825 | ₩65,825 | -0.01% | 1.1천 |
|---|
| 2026.05.11 | ₩65,952 | ₩65,952 | ₩65,905 | ₩65,905 | -0.07% | 5.9만 |
|---|
| 2026.05.08 | ₩66,032 | ₩66,032 | ₩66,005 | ₩66,005 | -0.04% | 300 |
|---|
| 2026.05.07 | ₩65,999 | ₩65,999 | ₩65,932 | ₩65,932 | -0.10% | 500 |
|---|
| 2026.05.06 | ₩65,992 | ₩66,019 | ₩65,992 | ₩66,019 | +0.04% | 3.6천 |
|---|
| 2026.05.05 | ₩65,862 | ₩65,885 | ₩65,862 | ₩65,865 | +0.00% | 1.2천 |
|---|
| 2026.05.04 | ₩65,898 | ₩65,898 | ₩65,838 | ₩65,838 | -0.09% | 900 |
|---|
| 2026.05.01 | ₩66,019 | ₩66,019 | ₩65,945 | ₩65,945 | -0.11% | 900 |
|---|
| 2026.04.30 | ₩65,925 | ₩65,939 | ₩65,917 | ₩65,917 | -0.01% | 1.1천 |
|---|
| 2026.04.29 | ₩65,898 | ₩65,898 | ₩65,852 | ₩65,852 | -0.07% | 300 |
|---|
| 2026.04.28 | ₩66,005 | ₩66,005 | ₩65,999 | ₩65,999 | -0.01% | 200 |
|---|
| 2026.04.27 | ₩66,259 | ₩66,266 | ₩66,259 | ₩66,266 | +0.01% | 500 |
|---|
| 2026.04.24 | ₩66,293 | ₩66,293 | ₩66,287 | ₩66,293 | 0.00% | 4천 |
|---|
| 2026.04.23 | ₩66,212 | ₩66,212 | ₩66,212 | ₩66,212 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩66,253 | ₩66,253 | ₩66,253 | ₩66,253 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩66,273 | ₩66,286 | ₩66,246 | ₩66,246 | -0.04% | 1.2천 |
|---|
| 2026.04.20 | ₩66,366 | ₩66,406 | ₩66,366 | ₩66,386 | +0.03% | 1.1천 |
|---|
| 2026.04.17 | ₩66,399 | ₩66,446 | ₩66,399 | ₩66,446 | +0.07% | 3천 |
|---|
| 2026.04.16 | ₩66,239 | ₩66,239 | ₩66,239 | ₩66,239 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩66,267 | ₩66,267 | ₩66,267 | ₩66,267 | 0.00% | 400 |
|---|
| 2026.04.14 | ₩66,246 | ₩66,306 | ₩66,246 | ₩66,306 | +0.09% | 1천 |
|---|
| 2026.04.13 | ₩66,166 | ₩66,246 | ₩66,166 | ₩66,246 | +0.12% | 200 |
|---|
| 2026.04.10 | ₩66,206 | ₩66,206 | ₩66,186 | ₩66,186 | -0.03% | 600 |
|---|
| 2026.04.09 | ₩66,232 | ₩66,259 | ₩66,212 | ₩66,212 | -0.03% | 3.2천 |
|---|
| 2026.04.08 | ₩66,219 | ₩66,246 | ₩66,199 | ₩66,199 | -0.03% | 2.8천 |
|---|
| 2026.04.07 | ₩66,005 | ₩66,119 | ₩66,005 | ₩66,119 | +0.17% | 5.6천 |
|---|
| 2026.04.06 | ₩66,032 | ₩66,039 | ₩66,025 | ₩66,039 | +0.01% | 500 |
|---|
| 2026.04.02 | ₩66,045 | ₩66,152 | ₩66,045 | ₩66,126 | +0.12% | 9.6천 |
|---|
| 2026.04.01 | ₩66,085 | ₩66,126 | ₩66,072 | ₩66,077 | -0.01% | 7.2천 |
|---|
| 2026.03.31 | ₩66,139 | ₩66,139 | ₩66,099 | ₩66,111 | -0.04% | 5.2천 |
|---|
| 2026.03.30 | ₩66,059 | ₩66,059 | ₩66,019 | ₩66,033 | -0.04% | 1천 |
|---|
| 2026.03.27 | ₩65,965 | ₩66,063 | ₩65,965 | ₩66,063 | +0.15% | 800 |
|---|
| 2026.03.26 | ₩65,959 | ₩65,959 | ₩65,905 | ₩65,905 | -0.08% | 1천 |
|---|
| 2026.03.25 | ₩66,112 | ₩66,132 | ₩66,112 | ₩66,132 | +0.03% | 2천 |
|---|
| 2026.03.24 | ₩66,059 | ₩66,059 | ₩65,952 | ₩66,025 | -0.05% | 1천 |
|---|
| 2026.03.23 | ₩66,166 | ₩66,206 | ₩66,112 | ₩66,163 | -0.00% | 800 |
|---|
| 2026.03.20 | ₩66,045 | ₩66,051 | ₩66,019 | ₩66,051 | +0.01% | 5.7천 |
|---|
| 2026.03.19 | ₩66,159 | ₩66,253 | ₩66,152 | ₩66,253 | +0.14% | 2천 |
|---|
| 2026.03.18 | ₩66,373 | ₩66,373 | ₩66,259 | ₩66,283 | -0.13% | 1천 |
|---|
| 2026.03.17 | ₩66,460 | ₩66,460 | ₩66,450 | ₩66,453 | -0.01% | 1.4천 |
|---|
| 2026.03.16 | ₩66,398 | ₩66,399 | ₩66,385 | ₩66,399 | +0.00% | 3.8천 |
|---|
| 2026.03.13 | ₩66,305 | ₩66,305 | ₩66,286 | ₩66,293 | -0.02% | 700 |
|---|
| 2026.03.12 | ₩66,313 | ₩66,326 | ₩66,266 | ₩66,266 | -0.07% | 1.6천 |
|---|
| 2026.03.11 | ₩66,446 | ₩66,446 | ₩66,426 | ₩66,426 | -0.03% | 1.1천 |
|---|
| 2026.03.10 | ₩66,553 | ₩66,553 | ₩66,520 | ₩66,520 | -0.05% | 800 |
|---|
| 2026.03.09 | ₩66,520 | ₩66,587 | ₩66,460 | ₩66,587 | +0.10% | 1.4천 |
|---|
| 2026.03.06 | ₩66,553 | ₩66,553 | ₩66,533 | ₩66,542 | -0.02% | 700 |
|---|
| 2026.03.05 | ₩66,520 | ₩66,520 | ₩66,493 | ₩66,520 | 0.00% | 600 |
|---|
| 2026.03.04 | ₩66,620 | ₩66,620 | ₩66,595 | ₩66,595 | -0.04% | 100 |
|---|
| 2026.03.03 | ₩66,640 | ₩66,655 | ₩66,620 | ₩66,655 | +0.02% | 1.6천 |
|---|
| 2026.03.02 | ₩66,713 | ₩66,713 | ₩66,647 | ₩66,693 | -0.03% | 6.6천 |
|---|
| 2026.02.27 | ₩66,854 | ₩66,880 | ₩66,854 | ₩66,867 | +0.02% | 5.4천 |
|---|
| 2026.02.26 | ₩66,727 | ₩66,754 | ₩66,727 | ₩66,747 | +0.03% | 1.4천 |
|---|
| 2026.02.25 | ₩66,854 | ₩66,854 | ₩66,854 | ₩66,854 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩66,867 | ₩66,899 | ₩66,867 | ₩66,894 | +0.04% | 1천 |
|---|
| 2026.02.23 | ₩66,820 | ₩66,927 | ₩66,820 | ₩66,921 | +0.15% | 3.1천 |
|---|
| 2026.02.20 | ₩66,807 | ₩66,807 | ₩66,794 | ₩66,800 | -0.01% | 3.8천 |
|---|
| 2026.02.19 | ₩66,794 | ₩66,800 | ₩66,794 | ₩66,800 | +0.01% | 500 |
|---|
| 2026.02.18 | ₩66,780 | ₩66,787 | ₩66,780 | ₩66,787 | +0.01% | 700 |
|---|
| 2026.02.17 | ₩66,820 | ₩66,840 | ₩66,820 | ₩66,840 | +0.03% | 1.3천 |
|---|
| 2026.02.13 | ₩66,847 | ₩66,875 | ₩66,847 | ₩66,870 | +0.03% | 1.3천 |
|---|
| 2026.02.12 | ₩66,699 | ₩66,747 | ₩66,699 | ₩66,747 | +0.07% | 1천 |
|---|
| 2026.02.11 | ₩66,620 | ₩66,620 | ₩66,613 | ₩66,613 | -0.01% | 1.7천 |
|---|
| 2026.02.10 | ₩66,687 | ₩66,713 | ₩66,673 | ₩66,707 | +0.03% | 1.7천 |
|---|
| 2026.02.09 | ₩66,620 | ₩66,627 | ₩66,620 | ₩66,627 | +0.01% | 500 |
|---|
| 2026.02.06 | ₩66,587 | ₩66,600 | ₩66,583 | ₩66,600 | +0.02% | 2.5천 |
|---|
| 2026.02.05 | ₩66,633 | ₩66,633 | ₩66,633 | ₩66,633 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩66,446 | ₩66,446 | ₩66,434 | ₩66,440 | -0.01% | 3.7천 |
|---|
| 2026.02.03 | ₩66,393 | ₩66,426 | ₩66,393 | ₩66,426 | +0.05% | 700 |
|---|
| 2026.02.02 | ₩66,473 | ₩66,473 | ₩66,406 | ₩66,413 | -0.09% | 8.6천 |
|---|
| 2026.01.30 | ₩66,493 | ₩66,493 | ₩66,493 | ₩66,493 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩66,446 | ₩66,446 | ₩66,425 | ₩66,425 | -0.03% | 1천 |
|---|
| 2026.01.28 | ₩66,593 | ₩66,593 | ₩66,540 | ₩66,560 | -0.05% | 1.2만 |
|---|
| 2026.01.27 | ₩66,580 | ₩66,580 | ₩66,558 | ₩66,573 | -0.01% | 700 |
|---|
| 2026.01.26 | ₩66,553 | ₩66,553 | ₩66,533 | ₩66,545 | -0.01% | 400 |
|---|
| 2026.01.23 | ₩66,500 | ₩66,520 | ₩66,500 | ₩66,520 | +0.03% | 500 |
|---|
| 2026.01.22 | ₩66,460 | ₩66,466 | ₩66,460 | ₩66,466 | +0.01% | 700 |
|---|
| 2026.01.21 | ₩66,500 | ₩66,506 | ₩66,500 | ₩66,506 | +0.01% | 700 |
|---|
| 2026.01.20 | ₩66,486 | ₩66,486 | ₩66,480 | ₩66,480 | -0.01% | 2.3천 |
|---|
| 2026.01.16 | ₩66,553 | ₩66,553 | ₩66,493 | ₩66,493 | -0.09% | 200 |
|---|
| 2026.01.15 | ₩66,566 | ₩66,566 | ₩66,546 | ₩66,546 | -0.03% | 400 |
|---|
| 2026.01.14 | ₩66,620 | ₩66,653 | ₩66,620 | ₩66,627 | +0.01% | 3.1천 |
|---|
| 2026.01.13 | ₩66,593 | ₩66,687 | ₩66,566 | ₩66,613 | +0.03% | 1.4만 |
|---|
| 2026.01.12 | ₩66,546 | ₩66,546 | ₩66,546 | ₩66,546 | 0.00% | 500 |
|---|
| 2026.01.09 | ₩66,580 | ₩66,580 | ₩66,560 | ₩66,560 | -0.03% | 700 |
|---|
| 2026.01.08 | ₩66,600 | ₩66,600 | ₩66,600 | ₩66,600 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩66,687 | ₩66,687 | ₩66,647 | ₩66,667 | -0.03% | 6천 |
|---|
| 2026.01.06 | ₩66,640 | ₩66,649 | ₩66,613 | ₩66,649 | +0.01% | 1.5만 |
|---|
| 2026.01.05 | ₩66,620 | ₩66,655 | ₩66,620 | ₩66,653 | +0.05% | 3.2천 |
|---|
| 2026.01.02 | ₩66,607 | ₩66,607 | ₩66,580 | ₩66,587 | -0.03% | 2.5천 |
|---|
| 2025.12.31 | ₩66,620 | ₩66,633 | ₩66,587 | ₩66,587 | -0.05% | 1.1천 |
|---|
| 2025.12.30 | ₩66,620 | ₩66,653 | ₩66,620 | ₩66,653 | +0.05% | 1.6천 |
|---|
| 2025.12.29 | ₩66,807 | ₩66,834 | ₩66,807 | ₩66,827 | +0.03% | 5.5천 |
|---|
| 2025.12.26 | ₩66,767 | ₩66,774 | ₩66,754 | ₩66,774 | +0.01% | 700 |
|---|
| 2025.12.24 | ₩66,660 | ₩66,707 | ₩66,660 | ₩66,707 | +0.07% | 200 |
|---|
| 2025.12.23 | ₩66,607 | ₩66,653 | ₩66,607 | ₩66,653 | +0.07% | 1.9천 |
|---|
| 2025.12.22 | ₩66,700 | ₩66,713 | ₩66,681 | ₩66,693 | -0.01% | 2.8천 |
|---|
| 2025.12.19 | ₩66,754 | ₩66,754 | ₩66,720 | ₩66,720 | -0.05% | 1천 |
|---|
| 2025.12.18 | ₩66,780 | ₩66,780 | ₩66,774 | ₩66,774 | -0.01% | 400 |
|---|
| 2025.12.17 | ₩66,673 | ₩66,707 | ₩66,673 | ₩66,707 | +0.05% | 2.4천 |
|---|
| 2025.12.16 | ₩66,700 | ₩66,713 | ₩66,700 | ₩66,713 | +0.02% | 1.6천 |
|---|
| 2025.12.15 | ₩66,672 | ₩66,672 | ₩66,620 | ₩66,627 | -0.07% | 4.4천 |
|---|
| 2025.12.12 | ₩66,580 | ₩66,587 | ₩66,566 | ₩66,587 | +0.01% | 500 |
|---|
| 2025.12.11 | ₩66,647 | ₩66,647 | ₩66,600 | ₩66,600 | -0.07% | 1.7천 |
|---|
| 2025.12.10 | ₩66,446 | ₩66,583 | ₩66,446 | ₩66,583 | +0.21% | 1.7천 |
|---|
| 2025.12.09 | ₩66,526 | ₩66,526 | ₩66,440 | ₩66,440 | -0.13% | 1.8천 |
|---|
| 2025.12.08 | ₩66,500 | ₩66,500 | ₩66,446 | ₩66,493 | -0.01% | 600 |
|---|
| 2025.12.05 | ₩66,580 | ₩66,580 | ₩66,546 | ₩66,546 | -0.05% | 500 |
|---|
| 2025.12.04 | ₩66,601 | ₩66,601 | ₩66,600 | ₩66,600 | -0.00% | 1.1천 |
|---|
| 2025.12.03 | ₩66,681 | ₩66,687 | ₩66,645 | ₩66,680 | -0.00% | 2.9천 |
|---|
| 2025.12.02 | ₩66,607 | ₩66,613 | ₩66,584 | ₩66,613 | +0.01% | 600 |
|---|
| 2025.12.01 | ₩66,747 | ₩66,747 | ₩66,747 | ₩66,747 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩66,860 | ₩66,860 | ₩66,855 | ₩66,855 | -0.01% | 1천 |
|---|
| 2025.11.26 | ₩66,874 | ₩66,874 | ₩66,834 | ₩66,860 | -0.02% | 4.2천 |
|---|
| 2025.11.25 | ₩66,901 | ₩66,901 | ₩66,880 | ₩66,880 | -0.03% | 200 |
|---|
| 2025.11.24 | ₩66,780 | ₩66,804 | ₩66,767 | ₩66,804 | +0.04% | 2.1만 |
|---|
| 2025.11.21 | ₩66,794 | ₩66,807 | ₩66,743 | ₩66,800 | +0.01% | 1.3천 |
|---|
| 2025.11.20 | ₩66,647 | ₩66,693 | ₩66,647 | ₩66,693 | +0.07% | 200 |
|---|
| 2025.11.19 | ₩66,627 | ₩66,647 | ₩66,613 | ₩66,613 | -0.02% | 1.1천 |
|---|
| 2025.11.18 | ₩66,647 | ₩66,647 | ₩66,627 | ₩66,627 | -0.03% | 400 |
|---|
| 2025.11.17 | ₩66,546 | ₩66,546 | ₩66,546 | ₩66,546 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩66,620 | ₩66,620 | ₩66,526 | ₩66,533 | -0.13% | 1.3만 |
|---|
| 2025.11.13 | ₩66,566 | ₩66,566 | ₩66,546 | ₩66,546 | -0.03% | 1.1천 |
|---|
| 2025.11.12 | ₩66,593 | ₩66,620 | ₩66,593 | ₩66,601 | +0.01% | 1.4천 |
|---|
| 2025.11.11 | ₩66,593 | ₩66,627 | ₩66,593 | ₩66,627 | +0.05% | 600 |
|---|
| 2025.11.10 | ₩66,566 | ₩66,566 | ₩66,540 | ₩66,546 | -0.03% | 700 |
|---|
| 2025.11.07 | ₩66,600 | ₩66,600 | ₩66,600 | ₩66,600 | 0.00% | 900 |
|---|
| 2025.11.06 | ₩66,553 | ₩66,560 | ₩66,553 | ₩66,560 | +0.01% | 1.4천 |
|---|
| 2025.11.05 | ₩66,446 | ₩66,446 | ₩66,413 | ₩66,413 | -0.05% | 600 |
|---|
| 2025.11.04 | ₩66,526 | ₩66,526 | ₩66,513 | ₩66,520 | -0.01% | 1.4천 |
|---|
| 2025.11.03 | ₩66,500 | ₩66,500 | ₩66,466 | ₩66,466 | -0.05% | 700 |
|---|
| 2025.10.31 | ₩66,660 | ₩66,667 | ₩66,647 | ₩66,667 | +0.01% | 1.4천 |
|---|
| 2025.10.30 | ₩66,641 | ₩66,641 | ₩66,620 | ₩66,620 | -0.03% | 700 |
|---|
| 2025.10.29 | ₩66,807 | ₩66,807 | ₩66,613 | ₩66,613 | -0.29% | 3.5천 |
|---|
| 2025.10.28 | ₩66,794 | ₩66,827 | ₩66,794 | ₩66,827 | +0.05% | 1천 |
|---|
| 2025.10.27 | ₩66,767 | ₩66,807 | ₩66,767 | ₩66,800 | +0.05% | 3.4천 |
|---|
| 2025.10.24 | ₩66,847 | ₩66,867 | ₩66,828 | ₩66,840 | -0.01% | 1.5천 |
|---|
| 2025.10.23 | ₩66,787 | ₩66,787 | ₩66,787 | ₩66,787 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩66,847 | ₩66,880 | ₩66,847 | ₩66,880 | +0.05% | 1.7천 |
|---|
| 2025.10.21 | ₩66,863 | ₩66,863 | ₩66,848 | ₩66,854 | -0.01% | 1.6천 |
|---|
| 2025.10.20 | ₩66,820 | ₩66,835 | ₩66,820 | ₩66,835 | +0.02% | 200 |
|---|
| 2025.10.17 | ₩66,807 | ₩66,834 | ₩66,807 | ₩66,827 | +0.03% | 2.5천 |
|---|
| 2025.10.16 | ₩66,740 | ₩66,901 | ₩66,740 | ₩66,894 | +0.23% | 3.4천 |
|---|
| 2025.10.15 | ₩66,766 | ₩66,766 | ₩66,734 | ₩66,734 | -0.05% | 400 |
|---|
| 2025.10.14 | ₩66,734 | ₩66,760 | ₩66,727 | ₩66,760 | +0.04% | 3.8천 |
|---|
| 2025.10.13 | ₩66,707 | ₩66,707 | ₩66,707 | ₩66,707 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩66,580 | ₩66,673 | ₩66,577 | ₩66,667 | +0.13% | 2.6천 |
|---|