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 | ₩64,234 | ₩64,254 | ₩64,228 | ₩64,254 | +0.03% | 600 |
| 2026.10.08 | ₩64,208 | ₩64,315 | ₩64,168 | ₩64,294 | +0.14% | 6.9만 |
| 2026.10.07 | ₩64,201 | ₩64,274 | ₩64,201 | ₩64,253 | +0.08% | 2.5만 |
| 2026.10.06 | ₩64,181 | ₩64,201 | ₩64,181 | ₩64,201 | +0.03% | 1.9천 |
| 2026.10.05 | ₩64,141 | ₩64,154 | ₩64,077 | ₩64,134 | -0.01% | 7.6천 |
| 2026.10.02 | ₩64,301 | ₩64,301 | ₩64,108 | ₩64,108 | -0.30% | 6.4천 |
| 2026.10.01 | ₩64,034 | ₩64,261 | ₩64,034 | ₩64,201 | +0.26% | 7.7천 |
| 2026.09.30 | ₩64,114 | ₩64,128 | ₩64,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,041 |
| -0.11% |
| 8.5천 |
| 2026.09.29 | ₩63,994 | ₩64,048 | ₩63,954 | ₩64,041 | +0.07% | 1.3만 |
|---|
| 2026.09.28 | ₩64,007 | ₩64,007 | ₩63,943 | ₩63,987 | -0.03% | 6.2천 |
|---|
| 2026.09.25 | ₩64,261 | ₩64,355 | ₩64,234 | ₩64,355 | +0.15% | 7.5천 |
|---|
| 2026.09.24 | ₩64,281 | ₩64,286 | ₩64,188 | ₩64,188 | -0.15% | 3.4천 |
|---|
| 2026.09.23 | ₩64,388 | ₩64,388 | ₩64,141 | ₩64,228 | -0.25% | 1.3만 |
|---|
| 2026.09.22 | ₩64,488 | ₩64,516 | ₩64,461 | ₩64,508 | +0.03% | 5.5천 |
|---|
| 2026.09.21 | ₩64,501 | ₩64,501 | ₩64,468 | ₩64,468 | -0.05% | 2만 |
|---|
| 2026.09.18 | ₩64,461 | ₩64,461 | ₩64,421 | ₩64,428 | -0.05% | 600 |
|---|
| 2026.09.17 | ₩64,568 | ₩64,575 | ₩64,544 | ₩64,575 | +0.01% | 9.9천 |
|---|
| 2026.09.16 | ₩64,598 | ₩64,647 | ₩64,441 | ₩64,453 | -0.22% | 5.9천 |
|---|
| 2026.09.15 | ₩64,521 | ₩64,521 | ₩64,521 | ₩64,521 | 0.00% | 900 |
|---|
| 2026.09.14 | ₩64,548 | ₩64,548 | ₩64,548 | ₩64,548 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩64,635 | ₩64,635 | ₩64,594 | ₩64,594 | -0.06% | 1천 |
|---|
| 2026.09.10 | ₩64,735 | ₩64,735 | ₩64,682 | ₩64,682 | -0.08% | 400 |
|---|
| 2026.09.09 | ₩64,982 | ₩64,982 | ₩64,915 | ₩64,929 | -0.08% | 1.3천 |
|---|
| 2026.09.08 | ₩65,009 | ₩65,015 | ₩64,989 | ₩64,989 | -0.03% | 3천 |
|---|
| 2026.09.04 | ₩65,009 | ₩65,042 | ₩65,009 | ₩65,029 | +0.03% | 1.7천 |
|---|
| 2026.09.03 | ₩65,075 | ₩65,075 | ₩65,055 | ₩65,055 | -0.03% | 3.8천 |
|---|
| 2026.09.02 | ₩64,969 | ₩64,989 | ₩64,962 | ₩64,989 | +0.03% | 2.7천 |
|---|
| 2026.09.01 | ₩64,982 | ₩65,022 | ₩64,942 | ₩64,954 | -0.04% | 1.6만 |
|---|
| 2026.08.31 | ₩65,049 | ₩65,049 | ₩65,029 | ₩65,042 | -0.01% | 4.2천 |
|---|
| 2026.08.28 | ₩65,142 | ₩65,142 | ₩65,017 | ₩65,029 | -0.17% | 9.2만 |
|---|
| 2026.08.27 | ₩65,236 | ₩65,236 | ₩65,202 | ₩65,202 | -0.05% | 900 |
|---|
| 2026.08.26 | ₩65,429 | ₩65,442 | ₩65,429 | ₩65,442 | +0.02% | 800 |
|---|
| 2026.08.25 | ₩65,456 | ₩65,512 | ₩65,449 | ₩65,512 | +0.09% | 2.7천 |
|---|
| 2026.08.24 | ₩65,382 | ₩65,389 | ₩65,382 | ₩65,389 | +0.01% | 7.1천 |
|---|
| 2026.08.21 | ₩65,396 | ₩65,396 | ₩65,362 | ₩65,362 | -0.05% | 1천 |
|---|
| 2026.08.20 | ₩65,396 | ₩65,416 | ₩65,396 | ₩65,416 | +0.03% | 1.4천 |
|---|
| 2026.08.19 | ₩65,422 | ₩65,469 | ₩65,422 | ₩65,469 | +0.07% | 500 |
|---|
| 2026.08.18 | ₩65,409 | ₩65,436 | ₩65,409 | ₩65,436 | +0.04% | 600 |
|---|
| 2026.08.17 | ₩65,429 | ₩65,429 | ₩65,429 | ₩65,429 | 0.00% | 900 |
|---|
| 2026.08.14 | ₩65,491 | ₩65,491 | ₩65,429 | ₩65,436 | -0.08% | 1.1만 |
|---|
| 2026.08.13 | ₩65,463 | ₩65,469 | ₩65,463 | ₩65,469 | +0.01% | 600 |
|---|
| 2026.08.12 | ₩65,408 | ₩65,408 | ₩65,362 | ₩65,362 | -0.07% | 600 |
|---|
| 2026.08.11 | ₩65,322 | ₩65,336 | ₩65,309 | ₩65,309 | -0.02% | 1.5만 |
|---|
| 2026.08.10 | ₩65,301 | ₩65,301 | ₩65,276 | ₩65,276 | -0.04% | 900 |
|---|
| 2026.08.07 | ₩65,397 | ₩65,402 | ₩65,342 | ₩65,362 | -0.05% | 3천 |
|---|
| 2026.08.06 | ₩65,296 | ₩65,302 | ₩65,242 | ₩65,269 | -0.04% | 4.9천 |
|---|
| 2026.08.05 | ₩65,302 | ₩65,369 | ₩65,302 | ₩65,358 | +0.09% | 2.4천 |
|---|
| 2026.08.04 | ₩65,336 | ₩65,336 | ₩65,336 | ₩65,336 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩65,208 | ₩65,216 | ₩65,196 | ₩65,216 | +0.01% | 1.7만 |
|---|
| 2026.07.31 | ₩65,115 | ₩65,177 | ₩65,115 | ₩65,177 | +0.09% | 3.9천 |
|---|
| 2026.07.30 | ₩65,236 | ₩65,249 | ₩65,236 | ₩65,242 | +0.01% | 3.2천 |
|---|
| 2026.07.29 | ₩65,154 | ₩65,237 | ₩65,095 | ₩65,210 | +0.09% | 1.1만 |
|---|
| 2026.07.28 | ₩65,186 | ₩65,189 | ₩65,186 | ₩65,189 | +0.00% | 400 |
|---|
| 2026.07.27 | ₩65,309 | ₩65,312 | ₩65,309 | ₩65,312 | +0.00% | 200 |
|---|
| 2026.07.24 | ₩65,262 | ₩65,316 | ₩65,262 | ₩65,282 | +0.03% | 1.2천 |
|---|
| 2026.07.23 | ₩65,196 | ₩65,236 | ₩65,196 | ₩65,222 | +0.04% | 800 |
|---|
| 2026.07.22 | ₩65,302 | ₩65,312 | ₩65,282 | ₩65,282 | -0.03% | 3천 |
|---|
| 2026.07.21 | ₩65,361 | ₩65,361 | ₩65,361 | ₩65,361 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩65,449 | ₩65,449 | ₩65,442 | ₩65,442 | -0.01% | 800 |
|---|
| 2026.07.17 | ₩65,580 | ₩65,580 | ₩65,509 | ₩65,509 | -0.11% | 300 |
|---|
| 2026.07.16 | ₩65,483 | ₩65,516 | ₩65,476 | ₩65,509 | +0.04% | 2.9천 |
|---|
| 2026.07.15 | ₩65,476 | ₩65,549 | ₩65,476 | ₩65,523 | +0.07% | 7.6천 |
|---|
| 2026.07.14 | ₩65,461 | ₩65,471 | ₩65,396 | ₩65,442 | -0.03% | 4천 |
|---|
| 2026.07.13 | ₩65,369 | ₩65,369 | ₩65,296 | ₩65,309 | -0.09% | 1만 |
|---|
| 2026.07.10 | ₩65,436 | ₩65,449 | ₩65,402 | ₩65,416 | -0.03% | 1.2만 |
|---|
| 2026.07.09 | ₩65,448 | ₩65,469 | ₩65,448 | ₩65,469 | +0.03% | 1.1천 |
|---|
| 2026.07.08 | ₩65,356 | ₩65,382 | ₩65,334 | ₩65,382 | +0.04% | 5천 |
|---|
| 2026.07.07 | ₩65,476 | ₩65,503 | ₩65,416 | ₩65,416 | -0.09% | 900 |
|---|
| 2026.07.06 | ₩65,549 | ₩65,549 | ₩65,549 | ₩65,549 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩65,516 | ₩65,523 | ₩65,511 | ₩65,523 | +0.01% | 600 |
|---|
| 2026.07.01 | ₩65,476 | ₩65,476 | ₩65,429 | ₩65,429 | -0.07% | 500 |
|---|
| 2026.06.30 | ₩65,449 | ₩65,464 | ₩65,449 | ₩65,464 | +0.02% | 1.1천 |
|---|
| 2026.06.29 | ₩65,563 | ₩65,563 | ₩65,563 | ₩65,563 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩65,770 | ₩65,770 | ₩65,767 | ₩65,767 | -0.00% | 14.3만 |
|---|
| 2026.06.25 | ₩65,656 | ₩65,656 | ₩65,656 | ₩65,656 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩65,583 | ₩65,636 | ₩65,583 | ₩65,629 | +0.07% | 1.2만 |
|---|
| 2026.06.23 | ₩65,516 | ₩65,516 | ₩65,496 | ₩65,496 | -0.03% | 200 |
|---|
| 2026.06.22 | ₩65,449 | ₩65,449 | ₩65,429 | ₩65,429 | -0.03% | 700 |
|---|
| 2026.06.18 | ₩65,523 | ₩65,523 | ₩65,523 | ₩65,523 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩65,413 | ₩65,413 | ₩65,413 | ₩65,413 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩65,697 | ₩65,697 | ₩65,675 | ₩65,675 | -0.03% | 1.7천 |
|---|
| 2026.06.15 | ₩65,643 | ₩65,643 | ₩65,629 | ₩65,629 | -0.02% | 200 |
|---|
| 2026.06.12 | ₩65,583 | ₩65,589 | ₩65,569 | ₩65,589 | +0.01% | 600 |
|---|
| 2026.06.11 | ₩65,469 | ₩65,620 | ₩65,469 | ₩65,620 | +0.23% | 700 |
|---|
| 2026.06.10 | ₩65,489 | ₩65,489 | ₩65,456 | ₩65,456 | -0.05% | 1.2천 |
|---|
| 2026.06.09 | ₩65,436 | ₩65,456 | ₩65,429 | ₩65,456 | +0.03% | 3.1천 |
|---|
| 2026.06.08 | ₩65,389 | ₩65,389 | ₩65,389 | ₩65,389 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩65,376 | ₩65,376 | ₩65,376 | ₩65,376 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩65,563 | ₩65,563 | ₩65,563 | ₩65,563 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩65,509 | ₩65,509 | ₩65,509 | ₩65,509 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩65,564 | ₩65,564 | ₩65,564 | ₩65,564 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩65,509 | ₩65,596 | ₩65,503 | ₩65,584 | +0.11% | 5.4천 |
|---|
| 2026.05.29 | ₩65,609 | ₩65,636 | ₩65,599 | ₩65,617 | +0.01% | 1.8천 |
|---|
| 2026.05.28 | ₩65,569 | ₩65,569 | ₩65,563 | ₩65,563 | -0.01% | 300 |
|---|
| 2026.05.27 | ₩65,731 | ₩65,731 | ₩65,731 | ₩65,731 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩65,703 | ₩65,709 | ₩65,703 | ₩65,709 | +0.01% | 200 |
|---|
| 2026.05.22 | ₩65,556 | ₩65,592 | ₩65,556 | ₩65,592 | +0.05% | 300 |
|---|
| 2026.05.21 | ₩65,623 | ₩65,629 | ₩65,623 | ₩65,629 | +0.01% | 600 |
|---|
| 2026.05.20 | ₩65,493 | ₩65,643 | ₩65,489 | ₩65,643 | +0.23% | 4.5천 |
|---|
| 2026.05.19 | ₩65,503 | ₩65,503 | ₩65,496 | ₩65,496 | -0.01% | 500 |
|---|
| 2026.05.18 | ₩65,596 | ₩65,609 | ₩65,587 | ₩65,587 | -0.01% | 6.2천 |
|---|
| 2026.05.15 | ₩65,609 | ₩65,609 | ₩65,556 | ₩65,563 | -0.07% | 900 |
|---|
| 2026.05.14 | ₩65,796 | ₩65,796 | ₩65,723 | ₩65,723 | -0.11% | 600 |
|---|
| 2026.05.13 | ₩65,776 | ₩65,776 | ₩65,716 | ₩65,775 | -0.00% | 2.1천 |
|---|
| 2026.05.12 | ₩65,768 | ₩65,768 | ₩65,763 | ₩65,763 | -0.01% | 1.1천 |
|---|
| 2026.05.11 | ₩65,890 | ₩65,890 | ₩65,843 | ₩65,843 | -0.07% | 5.9만 |
|---|
| 2026.05.08 | ₩65,970 | ₩65,970 | ₩65,943 | ₩65,943 | -0.04% | 300 |
|---|
| 2026.05.07 | ₩65,936 | ₩65,936 | ₩65,870 | ₩65,870 | -0.10% | 500 |
|---|
| 2026.05.06 | ₩65,930 | ₩65,956 | ₩65,930 | ₩65,956 | +0.04% | 3.6천 |
|---|
| 2026.05.05 | ₩65,800 | ₩65,823 | ₩65,800 | ₩65,803 | +0.00% | 1.2천 |
|---|
| 2026.05.04 | ₩65,836 | ₩65,836 | ₩65,776 | ₩65,776 | -0.09% | 900 |
|---|
| 2026.05.01 | ₩65,956 | ₩65,956 | ₩65,883 | ₩65,883 | -0.11% | 900 |
|---|
| 2026.04.30 | ₩65,863 | ₩65,876 | ₩65,855 | ₩65,855 | -0.01% | 1.1천 |
|---|
| 2026.04.29 | ₩65,836 | ₩65,836 | ₩65,790 | ₩65,790 | -0.07% | 300 |
|---|
| 2026.04.28 | ₩65,943 | ₩65,943 | ₩65,936 | ₩65,936 | -0.01% | 200 |
|---|
| 2026.04.27 | ₩66,197 | ₩66,203 | ₩66,197 | ₩66,203 | +0.01% | 500 |
|---|
| 2026.04.24 | ₩66,230 | ₩66,230 | ₩66,225 | ₩66,230 | 0.00% | 4천 |
|---|
| 2026.04.23 | ₩66,150 | ₩66,150 | ₩66,150 | ₩66,150 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩66,190 | ₩66,190 | ₩66,190 | ₩66,190 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩66,210 | ₩66,223 | ₩66,183 | ₩66,183 | -0.04% | 1.2천 |
|---|
| 2026.04.20 | ₩66,303 | ₩66,344 | ₩66,303 | ₩66,324 | +0.03% | 1.1천 |
|---|
| 2026.04.17 | ₩66,337 | ₩66,384 | ₩66,337 | ₩66,384 | +0.07% | 3천 |
|---|
| 2026.04.16 | ₩66,177 | ₩66,177 | ₩66,177 | ₩66,177 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩66,205 | ₩66,205 | ₩66,205 | ₩66,205 | 0.00% | 400 |
|---|
| 2026.04.14 | ₩66,183 | ₩66,243 | ₩66,183 | ₩66,243 | +0.09% | 1천 |
|---|
| 2026.04.13 | ₩66,103 | ₩66,183 | ₩66,103 | ₩66,183 | +0.12% | 200 |
|---|
| 2026.04.10 | ₩66,143 | ₩66,143 | ₩66,123 | ₩66,123 | -0.03% | 600 |
|---|
| 2026.04.09 | ₩66,170 | ₩66,197 | ₩66,150 | ₩66,150 | -0.03% | 3.2천 |
|---|
| 2026.04.08 | ₩66,157 | ₩66,183 | ₩66,137 | ₩66,137 | -0.03% | 2.8천 |
|---|
| 2026.04.07 | ₩65,943 | ₩66,057 | ₩65,943 | ₩66,057 | +0.17% | 5.6천 |
|---|
| 2026.04.06 | ₩65,970 | ₩65,976 | ₩65,963 | ₩65,976 | +0.01% | 500 |
|---|
| 2026.04.02 | ₩65,983 | ₩66,090 | ₩65,983 | ₩66,063 | +0.12% | 9.6천 |
|---|
| 2026.04.01 | ₩66,023 | ₩66,063 | ₩66,010 | ₩66,015 | -0.01% | 7.2천 |
|---|
| 2026.03.31 | ₩66,077 | ₩66,077 | ₩66,037 | ₩66,049 | -0.04% | 5.2천 |
|---|
| 2026.03.30 | ₩65,996 | ₩65,996 | ₩65,956 | ₩65,971 | -0.04% | 1천 |
|---|
| 2026.03.27 | ₩65,903 | ₩66,000 | ₩65,903 | ₩66,000 | +0.15% | 800 |
|---|
| 2026.03.26 | ₩65,896 | ₩65,896 | ₩65,843 | ₩65,843 | -0.08% | 1천 |
|---|
| 2026.03.25 | ₩66,050 | ₩66,070 | ₩66,050 | ₩66,070 | +0.03% | 2천 |
|---|
| 2026.03.24 | ₩65,996 | ₩65,996 | ₩65,890 | ₩65,963 | -0.05% | 1천 |
|---|
| 2026.03.23 | ₩66,103 | ₩66,143 | ₩66,050 | ₩66,101 | -0.00% | 800 |
|---|
| 2026.03.20 | ₩65,983 | ₩65,988 | ₩65,956 | ₩65,988 | +0.01% | 5.7천 |
|---|
| 2026.03.19 | ₩66,097 | ₩66,190 | ₩66,090 | ₩66,190 | +0.14% | 2천 |
|---|
| 2026.03.18 | ₩66,310 | ₩66,310 | ₩66,197 | ₩66,221 | -0.13% | 1천 |
|---|
| 2026.03.17 | ₩66,397 | ₩66,397 | ₩66,388 | ₩66,390 | -0.01% | 1.4천 |
|---|
| 2026.03.16 | ₩66,336 | ₩66,337 | ₩66,322 | ₩66,337 | +0.00% | 3.8천 |
|---|
| 2026.03.13 | ₩66,242 | ₩66,242 | ₩66,223 | ₩66,230 | -0.02% | 700 |
|---|
| 2026.03.12 | ₩66,250 | ₩66,263 | ₩66,203 | ₩66,203 | -0.07% | 1.6천 |
|---|
| 2026.03.11 | ₩66,384 | ₩66,384 | ₩66,364 | ₩66,364 | -0.03% | 1.1천 |
|---|
| 2026.03.10 | ₩66,490 | ₩66,490 | ₩66,457 | ₩66,457 | -0.05% | 800 |
|---|
| 2026.03.09 | ₩66,457 | ₩66,524 | ₩66,397 | ₩66,524 | +0.10% | 1.4천 |
|---|
| 2026.03.06 | ₩66,490 | ₩66,490 | ₩66,470 | ₩66,480 | -0.02% | 700 |
|---|
| 2026.03.05 | ₩66,457 | ₩66,457 | ₩66,430 | ₩66,457 | 0.00% | 600 |
|---|
| 2026.03.04 | ₩66,557 | ₩66,557 | ₩66,532 | ₩66,532 | -0.04% | 100 |
|---|
| 2026.03.03 | ₩66,577 | ₩66,592 | ₩66,557 | ₩66,592 | +0.02% | 1.6천 |
|---|
| 2026.03.02 | ₩66,651 | ₩66,651 | ₩66,584 | ₩66,631 | -0.03% | 6.6천 |
|---|
| 2026.02.27 | ₩66,791 | ₩66,817 | ₩66,791 | ₩66,804 | +0.02% | 5.4천 |
|---|
| 2026.02.26 | ₩66,664 | ₩66,691 | ₩66,664 | ₩66,684 | +0.03% | 1.4천 |
|---|
| 2026.02.25 | ₩66,791 | ₩66,791 | ₩66,791 | ₩66,791 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩66,804 | ₩66,836 | ₩66,804 | ₩66,831 | +0.04% | 1천 |
|---|
| 2026.02.23 | ₩66,757 | ₩66,864 | ₩66,757 | ₩66,857 | +0.15% | 3.1천 |
|---|
| 2026.02.20 | ₩66,744 | ₩66,744 | ₩66,731 | ₩66,737 | -0.01% | 3.8천 |
|---|
| 2026.02.19 | ₩66,731 | ₩66,737 | ₩66,731 | ₩66,737 | +0.01% | 500 |
|---|
| 2026.02.18 | ₩66,717 | ₩66,724 | ₩66,717 | ₩66,724 | +0.01% | 700 |
|---|
| 2026.02.17 | ₩66,757 | ₩66,777 | ₩66,757 | ₩66,777 | +0.03% | 1.3천 |
|---|
| 2026.02.13 | ₩66,784 | ₩66,812 | ₩66,784 | ₩66,807 | +0.03% | 1.3천 |
|---|
| 2026.02.12 | ₩66,636 | ₩66,684 | ₩66,636 | ₩66,684 | +0.07% | 1천 |
|---|
| 2026.02.11 | ₩66,557 | ₩66,557 | ₩66,550 | ₩66,550 | -0.01% | 1.7천 |
|---|
| 2026.02.10 | ₩66,624 | ₩66,651 | ₩66,611 | ₩66,644 | +0.03% | 1.7천 |
|---|
| 2026.02.09 | ₩66,557 | ₩66,564 | ₩66,557 | ₩66,564 | +0.01% | 500 |
|---|
| 2026.02.06 | ₩66,524 | ₩66,537 | ₩66,520 | ₩66,537 | +0.02% | 2.5천 |
|---|
| 2026.02.05 | ₩66,570 | ₩66,570 | ₩66,570 | ₩66,570 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩66,384 | ₩66,384 | ₩66,372 | ₩66,377 | -0.01% | 3.7천 |
|---|
| 2026.02.03 | ₩66,330 | ₩66,364 | ₩66,330 | ₩66,364 | +0.05% | 700 |
|---|
| 2026.02.02 | ₩66,410 | ₩66,410 | ₩66,344 | ₩66,350 | -0.09% | 8.6천 |
|---|
| 2026.01.30 | ₩66,430 | ₩66,430 | ₩66,430 | ₩66,430 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩66,384 | ₩66,384 | ₩66,362 | ₩66,362 | -0.03% | 1천 |
|---|
| 2026.01.28 | ₩66,530 | ₩66,530 | ₩66,477 | ₩66,497 | -0.05% | 1.2만 |
|---|
| 2026.01.27 | ₩66,517 | ₩66,517 | ₩66,496 | ₩66,510 | -0.01% | 700 |
|---|
| 2026.01.26 | ₩66,490 | ₩66,490 | ₩66,470 | ₩66,482 | -0.01% | 400 |
|---|
| 2026.01.23 | ₩66,437 | ₩66,457 | ₩66,437 | ₩66,457 | +0.03% | 500 |
|---|
| 2026.01.22 | ₩66,397 | ₩66,404 | ₩66,397 | ₩66,404 | +0.01% | 700 |
|---|
| 2026.01.21 | ₩66,437 | ₩66,444 | ₩66,437 | ₩66,444 | +0.01% | 700 |
|---|
| 2026.01.20 | ₩66,424 | ₩66,424 | ₩66,417 | ₩66,417 | -0.01% | 2.3천 |
|---|
| 2026.01.16 | ₩66,490 | ₩66,490 | ₩66,430 | ₩66,430 | -0.09% | 200 |
|---|
| 2026.01.15 | ₩66,504 | ₩66,504 | ₩66,484 | ₩66,484 | -0.03% | 400 |
|---|
| 2026.01.14 | ₩66,557 | ₩66,590 | ₩66,557 | ₩66,564 | +0.01% | 3.1천 |
|---|
| 2026.01.13 | ₩66,530 | ₩66,624 | ₩66,504 | ₩66,550 | +0.03% | 1.4만 |
|---|
| 2026.01.12 | ₩66,484 | ₩66,484 | ₩66,484 | ₩66,484 | 0.00% | 500 |
|---|
| 2026.01.09 | ₩66,517 | ₩66,517 | ₩66,497 | ₩66,497 | -0.03% | 700 |
|---|
| 2026.01.08 | ₩66,537 | ₩66,537 | ₩66,537 | ₩66,537 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩66,624 | ₩66,624 | ₩66,584 | ₩66,604 | -0.03% | 6천 |
|---|
| 2026.01.06 | ₩66,577 | ₩66,586 | ₩66,550 | ₩66,586 | +0.01% | 1.5만 |
|---|
| 2026.01.05 | ₩66,557 | ₩66,592 | ₩66,557 | ₩66,590 | +0.05% | 3.2천 |
|---|
| 2026.01.02 | ₩66,544 | ₩66,544 | ₩66,517 | ₩66,524 | -0.03% | 2.5천 |
|---|
| 2025.12.31 | ₩66,557 | ₩66,570 | ₩66,524 | ₩66,524 | -0.05% | 1.1천 |
|---|
| 2025.12.30 | ₩66,557 | ₩66,590 | ₩66,557 | ₩66,590 | +0.05% | 1.6천 |
|---|
| 2025.12.29 | ₩66,744 | ₩66,771 | ₩66,744 | ₩66,764 | +0.03% | 5.5천 |
|---|
| 2025.12.26 | ₩66,704 | ₩66,711 | ₩66,691 | ₩66,711 | +0.01% | 700 |
|---|
| 2025.12.24 | ₩66,597 | ₩66,644 | ₩66,597 | ₩66,644 | +0.07% | 200 |
|---|
| 2025.12.23 | ₩66,544 | ₩66,590 | ₩66,544 | ₩66,590 | +0.07% | 1.9천 |
|---|
| 2025.12.22 | ₩66,637 | ₩66,651 | ₩66,619 | ₩66,631 | -0.01% | 2.8천 |
|---|
| 2025.12.19 | ₩66,691 | ₩66,691 | ₩66,657 | ₩66,657 | -0.05% | 1천 |
|---|
| 2025.12.18 | ₩66,717 | ₩66,717 | ₩66,711 | ₩66,711 | -0.01% | 400 |
|---|
| 2025.12.17 | ₩66,611 | ₩66,644 | ₩66,611 | ₩66,644 | +0.05% | 2.4천 |
|---|
| 2025.12.16 | ₩66,637 | ₩66,651 | ₩66,637 | ₩66,651 | +0.02% | 1.6천 |
|---|
| 2025.12.15 | ₩66,609 | ₩66,609 | ₩66,557 | ₩66,564 | -0.07% | 4.4천 |
|---|
| 2025.12.12 | ₩66,517 | ₩66,524 | ₩66,504 | ₩66,524 | +0.01% | 500 |
|---|
| 2025.12.11 | ₩66,584 | ₩66,584 | ₩66,537 | ₩66,537 | -0.07% | 1.7천 |
|---|
| 2025.12.10 | ₩66,384 | ₩66,520 | ₩66,384 | ₩66,520 | +0.21% | 1.7천 |
|---|
| 2025.12.09 | ₩66,464 | ₩66,464 | ₩66,377 | ₩66,377 | -0.13% | 1.8천 |
|---|
| 2025.12.08 | ₩66,437 | ₩66,437 | ₩66,384 | ₩66,430 | -0.01% | 600 |
|---|
| 2025.12.05 | ₩66,517 | ₩66,517 | ₩66,484 | ₩66,484 | -0.05% | 500 |
|---|
| 2025.12.04 | ₩66,538 | ₩66,538 | ₩66,537 | ₩66,537 | -0.00% | 1.1천 |
|---|
| 2025.12.03 | ₩66,619 | ₩66,624 | ₩66,582 | ₩66,617 | -0.00% | 2.9천 |
|---|
| 2025.12.02 | ₩66,544 | ₩66,550 | ₩66,521 | ₩66,550 | +0.01% | 600 |
|---|
| 2025.12.01 | ₩66,684 | ₩66,684 | ₩66,684 | ₩66,684 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩66,797 | ₩66,797 | ₩66,792 | ₩66,792 | -0.01% | 1천 |
|---|
| 2025.11.26 | ₩66,811 | ₩66,811 | ₩66,771 | ₩66,797 | -0.02% | 4.2천 |
|---|
| 2025.11.25 | ₩66,837 | ₩66,837 | ₩66,817 | ₩66,817 | -0.03% | 200 |
|---|
| 2025.11.24 | ₩66,717 | ₩66,741 | ₩66,704 | ₩66,741 | +0.04% | 2.1만 |
|---|
| 2025.11.21 | ₩66,731 | ₩66,744 | ₩66,680 | ₩66,737 | +0.01% | 1.3천 |
|---|
| 2025.11.20 | ₩66,584 | ₩66,631 | ₩66,584 | ₩66,631 | +0.07% | 200 |
|---|
| 2025.11.19 | ₩66,564 | ₩66,584 | ₩66,550 | ₩66,550 | -0.02% | 1.1천 |
|---|
| 2025.11.18 | ₩66,584 | ₩66,584 | ₩66,564 | ₩66,564 | -0.03% | 400 |
|---|
| 2025.11.17 | ₩66,484 | ₩66,484 | ₩66,484 | ₩66,484 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩66,557 | ₩66,557 | ₩66,464 | ₩66,470 | -0.13% | 1.3만 |
|---|
| 2025.11.13 | ₩66,504 | ₩66,504 | ₩66,484 | ₩66,484 | -0.03% | 1.1천 |
|---|
| 2025.11.12 | ₩66,530 | ₩66,557 | ₩66,530 | ₩66,538 | +0.01% | 1.4천 |
|---|
| 2025.11.11 | ₩66,530 | ₩66,564 | ₩66,530 | ₩66,564 | +0.05% | 600 |
|---|
| 2025.11.10 | ₩66,504 | ₩66,504 | ₩66,477 | ₩66,484 | -0.03% | 700 |
|---|
| 2025.11.07 | ₩66,537 | ₩66,537 | ₩66,537 | ₩66,537 | 0.00% | 900 |
|---|
| 2025.11.06 | ₩66,490 | ₩66,497 | ₩66,490 | ₩66,497 | +0.01% | 1.4천 |
|---|
| 2025.11.05 | ₩66,384 | ₩66,384 | ₩66,350 | ₩66,350 | -0.05% | 600 |
|---|
| 2025.11.04 | ₩66,464 | ₩66,464 | ₩66,450 | ₩66,457 | -0.01% | 1.4천 |
|---|
| 2025.11.03 | ₩66,437 | ₩66,437 | ₩66,404 | ₩66,404 | -0.05% | 700 |
|---|
| 2025.10.31 | ₩66,597 | ₩66,604 | ₩66,584 | ₩66,604 | +0.01% | 1.4천 |
|---|
| 2025.10.30 | ₩66,578 | ₩66,578 | ₩66,557 | ₩66,557 | -0.03% | 700 |
|---|
| 2025.10.29 | ₩66,744 | ₩66,744 | ₩66,550 | ₩66,550 | -0.29% | 3.5천 |
|---|
| 2025.10.28 | ₩66,731 | ₩66,764 | ₩66,731 | ₩66,764 | +0.05% | 1천 |
|---|
| 2025.10.27 | ₩66,704 | ₩66,744 | ₩66,704 | ₩66,737 | +0.05% | 3.4천 |
|---|
| 2025.10.24 | ₩66,784 | ₩66,804 | ₩66,765 | ₩66,777 | -0.01% | 1.5천 |
|---|
| 2025.10.23 | ₩66,724 | ₩66,724 | ₩66,724 | ₩66,724 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩66,784 | ₩66,817 | ₩66,784 | ₩66,817 | +0.05% | 1.7천 |
|---|
| 2025.10.21 | ₩66,800 | ₩66,800 | ₩66,785 | ₩66,791 | -0.01% | 1.6천 |
|---|
| 2025.10.20 | ₩66,757 | ₩66,772 | ₩66,757 | ₩66,772 | +0.02% | 200 |
|---|
| 2025.10.17 | ₩66,744 | ₩66,771 | ₩66,744 | ₩66,764 | +0.03% | 2.5천 |
|---|
| 2025.10.16 | ₩66,677 | ₩66,837 | ₩66,677 | ₩66,831 | +0.23% | 3.4천 |
|---|
| 2025.10.15 | ₩66,703 | ₩66,703 | ₩66,671 | ₩66,671 | -0.05% | 400 |
|---|
| 2025.10.14 | ₩66,671 | ₩66,697 | ₩66,664 | ₩66,697 | +0.04% | 3.8천 |
|---|
| 2025.10.13 | ₩66,644 | ₩66,644 | ₩66,644 | ₩66,644 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩66,517 | ₩66,611 | ₩66,514 | ₩66,604 | +0.13% | 2.6천 |
|---|