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 | ₩64,262 | ₩64,282 | ₩64,255 | ₩64,282 | +0.03% | 600 |
| 2026.10.08 | ₩64,235 | ₩64,342 | ₩64,195 | ₩64,322 | +0.14% | 6.9만 |
| 2026.10.07 | ₩64,228 | ₩64,302 | ₩64,228 | ₩64,281 | +0.08% | 2.5만 |
| 2026.10.06 | ₩64,208 | ₩64,228 | ₩64,208 | ₩64,228 | +0.03% | 1.9천 |
| 2026.10.05 | ₩64,168 | ₩64,182 | ₩64,104 | ₩64,162 | -0.01% | 7.6천 |
| 2026.10.02 | ₩64,329 | ₩64,329 | ₩64,135 | ₩64,135 | -0.30% | 6.4천 |
| 2026.10.01 | ₩64,062 | ₩64,289 | ₩64,062 | ₩64,228 | +0.26% | 7.7천 |
| 2026.09.30 | ₩64,142 | ₩64,155 | ₩64,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,068 |
| -0.11% |
| 8.5천 |
| 2026.09.29 | ₩64,021 | ₩64,075 | ₩63,981 | ₩64,068 | +0.07% | 1.3만 |
|---|
| 2026.09.28 | ₩64,035 | ₩64,035 | ₩63,971 | ₩64,015 | -0.03% | 6.2천 |
|---|
| 2026.09.25 | ₩64,289 | ₩64,382 | ₩64,262 | ₩64,382 | +0.15% | 7.5천 |
|---|
| 2026.09.24 | ₩64,309 | ₩64,314 | ₩64,215 | ₩64,215 | -0.15% | 3.4천 |
|---|
| 2026.09.23 | ₩64,415 | ₩64,415 | ₩64,168 | ₩64,255 | -0.25% | 1.3만 |
|---|
| 2026.09.22 | ₩64,516 | ₩64,544 | ₩64,489 | ₩64,536 | +0.03% | 5.5천 |
|---|
| 2026.09.21 | ₩64,529 | ₩64,529 | ₩64,496 | ₩64,496 | -0.05% | 2만 |
|---|
| 2026.09.18 | ₩64,489 | ₩64,489 | ₩64,449 | ₩64,455 | -0.05% | 600 |
|---|
| 2026.09.17 | ₩64,596 | ₩64,602 | ₩64,572 | ₩64,602 | +0.01% | 9.9천 |
|---|
| 2026.09.16 | ₩64,625 | ₩64,675 | ₩64,469 | ₩64,481 | -0.22% | 5.9천 |
|---|
| 2026.09.15 | ₩64,549 | ₩64,549 | ₩64,549 | ₩64,549 | 0.00% | 900 |
|---|
| 2026.09.14 | ₩64,576 | ₩64,576 | ₩64,576 | ₩64,576 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩64,662 | ₩64,662 | ₩64,621 | ₩64,621 | -0.06% | 1천 |
|---|
| 2026.09.10 | ₩64,763 | ₩64,763 | ₩64,709 | ₩64,709 | -0.08% | 400 |
|---|
| 2026.09.09 | ₩65,010 | ₩65,010 | ₩64,943 | ₩64,956 | -0.08% | 1.3천 |
|---|
| 2026.09.08 | ₩65,036 | ₩65,043 | ₩65,016 | ₩65,016 | -0.03% | 3천 |
|---|
| 2026.09.04 | ₩65,036 | ₩65,070 | ₩65,036 | ₩65,056 | +0.03% | 1.7천 |
|---|
| 2026.09.03 | ₩65,103 | ₩65,103 | ₩65,083 | ₩65,083 | -0.03% | 3.8천 |
|---|
| 2026.09.02 | ₩64,996 | ₩65,016 | ₩64,990 | ₩65,016 | +0.03% | 2.7천 |
|---|
| 2026.09.01 | ₩65,010 | ₩65,050 | ₩64,970 | ₩64,982 | -0.04% | 1.6만 |
|---|
| 2026.08.31 | ₩65,076 | ₩65,076 | ₩65,056 | ₩65,070 | -0.01% | 4.2천 |
|---|
| 2026.08.28 | ₩65,170 | ₩65,170 | ₩65,044 | ₩65,056 | -0.17% | 9.2만 |
|---|
| 2026.08.27 | ₩65,263 | ₩65,263 | ₩65,230 | ₩65,230 | -0.05% | 900 |
|---|
| 2026.08.26 | ₩65,457 | ₩65,470 | ₩65,457 | ₩65,470 | +0.02% | 800 |
|---|
| 2026.08.25 | ₩65,484 | ₩65,540 | ₩65,477 | ₩65,540 | +0.09% | 2.7천 |
|---|
| 2026.08.24 | ₩65,410 | ₩65,417 | ₩65,410 | ₩65,417 | +0.01% | 7.1천 |
|---|
| 2026.08.21 | ₩65,424 | ₩65,424 | ₩65,390 | ₩65,390 | -0.05% | 1천 |
|---|
| 2026.08.20 | ₩65,424 | ₩65,444 | ₩65,424 | ₩65,444 | +0.03% | 1.4천 |
|---|
| 2026.08.19 | ₩65,450 | ₩65,497 | ₩65,450 | ₩65,497 | +0.07% | 500 |
|---|
| 2026.08.18 | ₩65,437 | ₩65,464 | ₩65,437 | ₩65,464 | +0.04% | 600 |
|---|
| 2026.08.17 | ₩65,457 | ₩65,457 | ₩65,457 | ₩65,457 | 0.00% | 900 |
|---|
| 2026.08.14 | ₩65,519 | ₩65,519 | ₩65,457 | ₩65,464 | -0.08% | 1.1만 |
|---|
| 2026.08.13 | ₩65,490 | ₩65,497 | ₩65,490 | ₩65,497 | +0.01% | 600 |
|---|
| 2026.08.12 | ₩65,436 | ₩65,436 | ₩65,390 | ₩65,390 | -0.07% | 600 |
|---|
| 2026.08.11 | ₩65,350 | ₩65,364 | ₩65,337 | ₩65,337 | -0.02% | 1.5만 |
|---|
| 2026.08.10 | ₩65,329 | ₩65,329 | ₩65,304 | ₩65,304 | -0.04% | 900 |
|---|
| 2026.08.07 | ₩65,425 | ₩65,430 | ₩65,370 | ₩65,390 | -0.05% | 3천 |
|---|
| 2026.08.06 | ₩65,324 | ₩65,330 | ₩65,270 | ₩65,297 | -0.04% | 4.9천 |
|---|
| 2026.08.05 | ₩65,330 | ₩65,397 | ₩65,330 | ₩65,386 | +0.09% | 2.4천 |
|---|
| 2026.08.04 | ₩65,364 | ₩65,364 | ₩65,364 | ₩65,364 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩65,235 | ₩65,243 | ₩65,223 | ₩65,243 | +0.01% | 1.7만 |
|---|
| 2026.07.31 | ₩65,143 | ₩65,205 | ₩65,143 | ₩65,205 | +0.09% | 3.9천 |
|---|
| 2026.07.30 | ₩65,263 | ₩65,277 | ₩65,263 | ₩65,270 | +0.01% | 3.2천 |
|---|
| 2026.07.29 | ₩65,182 | ₩65,265 | ₩65,123 | ₩65,238 | +0.09% | 1.1만 |
|---|
| 2026.07.28 | ₩65,214 | ₩65,217 | ₩65,214 | ₩65,217 | +0.00% | 400 |
|---|
| 2026.07.27 | ₩65,337 | ₩65,340 | ₩65,337 | ₩65,340 | +0.00% | 200 |
|---|
| 2026.07.24 | ₩65,290 | ₩65,344 | ₩65,290 | ₩65,310 | +0.03% | 1.2천 |
|---|
| 2026.07.23 | ₩65,223 | ₩65,263 | ₩65,223 | ₩65,250 | +0.04% | 800 |
|---|
| 2026.07.22 | ₩65,330 | ₩65,340 | ₩65,310 | ₩65,310 | -0.03% | 3천 |
|---|
| 2026.07.21 | ₩65,389 | ₩65,389 | ₩65,389 | ₩65,389 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩65,477 | ₩65,477 | ₩65,470 | ₩65,470 | -0.01% | 800 |
|---|
| 2026.07.17 | ₩65,608 | ₩65,608 | ₩65,537 | ₩65,537 | -0.11% | 300 |
|---|
| 2026.07.16 | ₩65,511 | ₩65,544 | ₩65,504 | ₩65,537 | +0.04% | 2.9천 |
|---|
| 2026.07.15 | ₩65,504 | ₩65,577 | ₩65,504 | ₩65,551 | +0.07% | 7.6천 |
|---|
| 2026.07.14 | ₩65,489 | ₩65,498 | ₩65,424 | ₩65,470 | -0.03% | 4천 |
|---|
| 2026.07.13 | ₩65,397 | ₩65,397 | ₩65,324 | ₩65,337 | -0.09% | 1만 |
|---|
| 2026.07.10 | ₩65,464 | ₩65,477 | ₩65,430 | ₩65,444 | -0.03% | 1.2만 |
|---|
| 2026.07.09 | ₩65,476 | ₩65,497 | ₩65,476 | ₩65,497 | +0.03% | 1.1천 |
|---|
| 2026.07.08 | ₩65,384 | ₩65,410 | ₩65,362 | ₩65,410 | +0.04% | 5천 |
|---|
| 2026.07.07 | ₩65,504 | ₩65,531 | ₩65,444 | ₩65,444 | -0.09% | 900 |
|---|
| 2026.07.06 | ₩65,577 | ₩65,577 | ₩65,577 | ₩65,577 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩65,544 | ₩65,551 | ₩65,539 | ₩65,551 | +0.01% | 600 |
|---|
| 2026.07.01 | ₩65,504 | ₩65,504 | ₩65,457 | ₩65,457 | -0.07% | 500 |
|---|
| 2026.06.30 | ₩65,477 | ₩65,492 | ₩65,477 | ₩65,492 | +0.02% | 1.1천 |
|---|
| 2026.06.29 | ₩65,591 | ₩65,591 | ₩65,591 | ₩65,591 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩65,798 | ₩65,798 | ₩65,795 | ₩65,795 | -0.00% | 14.3만 |
|---|
| 2026.06.25 | ₩65,684 | ₩65,684 | ₩65,684 | ₩65,684 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩65,611 | ₩65,664 | ₩65,611 | ₩65,657 | +0.07% | 1.2만 |
|---|
| 2026.06.23 | ₩65,544 | ₩65,544 | ₩65,524 | ₩65,524 | -0.03% | 200 |
|---|
| 2026.06.22 | ₩65,477 | ₩65,477 | ₩65,457 | ₩65,457 | -0.03% | 700 |
|---|
| 2026.06.18 | ₩65,551 | ₩65,551 | ₩65,551 | ₩65,551 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩65,441 | ₩65,441 | ₩65,441 | ₩65,441 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩65,726 | ₩65,726 | ₩65,703 | ₩65,703 | -0.03% | 1.7천 |
|---|
| 2026.06.15 | ₩65,671 | ₩65,671 | ₩65,657 | ₩65,657 | -0.02% | 200 |
|---|
| 2026.06.12 | ₩65,611 | ₩65,617 | ₩65,597 | ₩65,617 | +0.01% | 600 |
|---|
| 2026.06.11 | ₩65,497 | ₩65,648 | ₩65,497 | ₩65,648 | +0.23% | 700 |
|---|
| 2026.06.10 | ₩65,517 | ₩65,517 | ₩65,484 | ₩65,484 | -0.05% | 1.2천 |
|---|
| 2026.06.09 | ₩65,464 | ₩65,484 | ₩65,457 | ₩65,484 | +0.03% | 3.1천 |
|---|
| 2026.06.08 | ₩65,417 | ₩65,417 | ₩65,417 | ₩65,417 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩65,404 | ₩65,404 | ₩65,404 | ₩65,404 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩65,591 | ₩65,591 | ₩65,591 | ₩65,591 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩65,537 | ₩65,537 | ₩65,537 | ₩65,537 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩65,592 | ₩65,592 | ₩65,592 | ₩65,592 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩65,537 | ₩65,624 | ₩65,531 | ₩65,612 | +0.11% | 5.4천 |
|---|
| 2026.05.29 | ₩65,637 | ₩65,664 | ₩65,627 | ₩65,645 | +0.01% | 1.8천 |
|---|
| 2026.05.28 | ₩65,597 | ₩65,597 | ₩65,591 | ₩65,591 | -0.01% | 300 |
|---|
| 2026.05.27 | ₩65,759 | ₩65,759 | ₩65,759 | ₩65,759 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩65,731 | ₩65,738 | ₩65,731 | ₩65,738 | +0.01% | 200 |
|---|
| 2026.05.22 | ₩65,584 | ₩65,620 | ₩65,584 | ₩65,620 | +0.05% | 300 |
|---|
| 2026.05.21 | ₩65,651 | ₩65,657 | ₩65,651 | ₩65,657 | +0.01% | 600 |
|---|
| 2026.05.20 | ₩65,521 | ₩65,671 | ₩65,517 | ₩65,671 | +0.23% | 4.5천 |
|---|
| 2026.05.19 | ₩65,531 | ₩65,531 | ₩65,524 | ₩65,524 | -0.01% | 500 |
|---|
| 2026.05.18 | ₩65,624 | ₩65,637 | ₩65,615 | ₩65,615 | -0.01% | 6.2천 |
|---|
| 2026.05.15 | ₩65,637 | ₩65,637 | ₩65,584 | ₩65,591 | -0.07% | 900 |
|---|
| 2026.05.14 | ₩65,824 | ₩65,824 | ₩65,751 | ₩65,751 | -0.11% | 600 |
|---|
| 2026.05.13 | ₩65,804 | ₩65,804 | ₩65,744 | ₩65,803 | -0.00% | 2.1천 |
|---|
| 2026.05.12 | ₩65,796 | ₩65,796 | ₩65,791 | ₩65,791 | -0.01% | 1.1천 |
|---|
| 2026.05.11 | ₩65,918 | ₩65,918 | ₩65,871 | ₩65,871 | -0.07% | 5.9만 |
|---|
| 2026.05.08 | ₩65,998 | ₩65,998 | ₩65,971 | ₩65,971 | -0.04% | 300 |
|---|
| 2026.05.07 | ₩65,965 | ₩65,965 | ₩65,898 | ₩65,898 | -0.10% | 500 |
|---|
| 2026.05.06 | ₩65,958 | ₩65,985 | ₩65,958 | ₩65,985 | +0.04% | 3.6천 |
|---|
| 2026.05.05 | ₩65,828 | ₩65,851 | ₩65,828 | ₩65,831 | +0.00% | 1.2천 |
|---|
| 2026.05.04 | ₩65,864 | ₩65,864 | ₩65,804 | ₩65,804 | -0.09% | 900 |
|---|
| 2026.05.01 | ₩65,985 | ₩65,985 | ₩65,911 | ₩65,911 | -0.11% | 900 |
|---|
| 2026.04.30 | ₩65,891 | ₩65,904 | ₩65,883 | ₩65,883 | -0.01% | 1.1천 |
|---|
| 2026.04.29 | ₩65,864 | ₩65,864 | ₩65,818 | ₩65,818 | -0.07% | 300 |
|---|
| 2026.04.28 | ₩65,971 | ₩65,971 | ₩65,965 | ₩65,965 | -0.01% | 200 |
|---|
| 2026.04.27 | ₩66,225 | ₩66,232 | ₩66,225 | ₩66,232 | +0.01% | 500 |
|---|
| 2026.04.24 | ₩66,258 | ₩66,258 | ₩66,253 | ₩66,258 | 0.00% | 4천 |
|---|
| 2026.04.23 | ₩66,178 | ₩66,178 | ₩66,178 | ₩66,178 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩66,218 | ₩66,218 | ₩66,218 | ₩66,218 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩66,238 | ₩66,252 | ₩66,212 | ₩66,212 | -0.04% | 1.2천 |
|---|
| 2026.04.20 | ₩66,332 | ₩66,372 | ₩66,332 | ₩66,352 | +0.03% | 1.1천 |
|---|
| 2026.04.17 | ₩66,365 | ₩66,412 | ₩66,365 | ₩66,412 | +0.07% | 3천 |
|---|
| 2026.04.16 | ₩66,205 | ₩66,205 | ₩66,205 | ₩66,205 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩66,233 | ₩66,233 | ₩66,233 | ₩66,233 | 0.00% | 400 |
|---|
| 2026.04.14 | ₩66,212 | ₩66,272 | ₩66,212 | ₩66,272 | +0.09% | 1천 |
|---|
| 2026.04.13 | ₩66,131 | ₩66,212 | ₩66,131 | ₩66,212 | +0.12% | 200 |
|---|
| 2026.04.10 | ₩66,172 | ₩66,172 | ₩66,152 | ₩66,152 | -0.03% | 600 |
|---|
| 2026.04.09 | ₩66,198 | ₩66,225 | ₩66,178 | ₩66,178 | -0.03% | 3.2천 |
|---|
| 2026.04.08 | ₩66,185 | ₩66,212 | ₩66,165 | ₩66,165 | -0.03% | 2.8천 |
|---|
| 2026.04.07 | ₩65,971 | ₩66,085 | ₩65,971 | ₩66,085 | +0.17% | 5.6천 |
|---|
| 2026.04.06 | ₩65,998 | ₩66,005 | ₩65,991 | ₩66,005 | +0.01% | 500 |
|---|
| 2026.04.02 | ₩66,011 | ₩66,118 | ₩66,011 | ₩66,091 | +0.12% | 9.6천 |
|---|
| 2026.04.01 | ₩66,051 | ₩66,091 | ₩66,038 | ₩66,043 | -0.01% | 7.2천 |
|---|
| 2026.03.31 | ₩66,105 | ₩66,105 | ₩66,065 | ₩66,077 | -0.04% | 5.2천 |
|---|
| 2026.03.30 | ₩66,025 | ₩66,025 | ₩65,985 | ₩65,999 | -0.04% | 1천 |
|---|
| 2026.03.27 | ₩65,931 | ₩66,029 | ₩65,931 | ₩66,029 | +0.15% | 800 |
|---|
| 2026.03.26 | ₩65,924 | ₩65,924 | ₩65,871 | ₩65,871 | -0.08% | 1천 |
|---|
| 2026.03.25 | ₩66,078 | ₩66,098 | ₩66,078 | ₩66,098 | +0.03% | 2천 |
|---|
| 2026.03.24 | ₩66,025 | ₩66,025 | ₩65,918 | ₩65,991 | -0.05% | 1천 |
|---|
| 2026.03.23 | ₩66,131 | ₩66,172 | ₩66,078 | ₩66,129 | -0.00% | 800 |
|---|
| 2026.03.20 | ₩66,011 | ₩66,017 | ₩65,985 | ₩66,017 | +0.01% | 5.7천 |
|---|
| 2026.03.19 | ₩66,125 | ₩66,218 | ₩66,118 | ₩66,218 | +0.14% | 2천 |
|---|
| 2026.03.18 | ₩66,338 | ₩66,338 | ₩66,225 | ₩66,249 | -0.13% | 1천 |
|---|
| 2026.03.17 | ₩66,425 | ₩66,425 | ₩66,416 | ₩66,419 | -0.01% | 1.4천 |
|---|
| 2026.03.16 | ₩66,364 | ₩66,365 | ₩66,350 | ₩66,365 | +0.00% | 3.8천 |
|---|
| 2026.03.13 | ₩66,270 | ₩66,270 | ₩66,252 | ₩66,258 | -0.02% | 700 |
|---|
| 2026.03.12 | ₩66,278 | ₩66,292 | ₩66,232 | ₩66,232 | -0.07% | 1.6천 |
|---|
| 2026.03.11 | ₩66,412 | ₩66,412 | ₩66,392 | ₩66,392 | -0.03% | 1.1천 |
|---|
| 2026.03.10 | ₩66,519 | ₩66,519 | ₩66,485 | ₩66,485 | -0.05% | 800 |
|---|
| 2026.03.09 | ₩66,485 | ₩66,552 | ₩66,425 | ₩66,552 | +0.10% | 1.4천 |
|---|
| 2026.03.06 | ₩66,519 | ₩66,519 | ₩66,499 | ₩66,508 | -0.02% | 700 |
|---|
| 2026.03.05 | ₩66,485 | ₩66,485 | ₩66,459 | ₩66,485 | 0.00% | 600 |
|---|
| 2026.03.04 | ₩66,586 | ₩66,586 | ₩66,560 | ₩66,560 | -0.04% | 100 |
|---|
| 2026.03.03 | ₩66,606 | ₩66,620 | ₩66,586 | ₩66,620 | +0.02% | 1.6천 |
|---|
| 2026.03.02 | ₩66,679 | ₩66,679 | ₩66,612 | ₩66,659 | -0.03% | 6.6천 |
|---|
| 2026.02.27 | ₩66,819 | ₩66,846 | ₩66,819 | ₩66,833 | +0.02% | 5.4천 |
|---|
| 2026.02.26 | ₩66,692 | ₩66,719 | ₩66,692 | ₩66,712 | +0.03% | 1.4천 |
|---|
| 2026.02.25 | ₩66,819 | ₩66,819 | ₩66,819 | ₩66,819 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩66,833 | ₩66,865 | ₩66,833 | ₩66,859 | +0.04% | 1천 |
|---|
| 2026.02.23 | ₩66,786 | ₩66,893 | ₩66,786 | ₩66,886 | +0.15% | 3.1천 |
|---|
| 2026.02.20 | ₩66,773 | ₩66,773 | ₩66,759 | ₩66,766 | -0.01% | 3.8천 |
|---|
| 2026.02.19 | ₩66,759 | ₩66,766 | ₩66,759 | ₩66,766 | +0.01% | 500 |
|---|
| 2026.02.18 | ₩66,746 | ₩66,752 | ₩66,746 | ₩66,752 | +0.01% | 700 |
|---|
| 2026.02.17 | ₩66,786 | ₩66,806 | ₩66,786 | ₩66,806 | +0.03% | 1.3천 |
|---|
| 2026.02.13 | ₩66,813 | ₩66,841 | ₩66,813 | ₩66,835 | +0.03% | 1.3천 |
|---|
| 2026.02.12 | ₩66,664 | ₩66,712 | ₩66,664 | ₩66,712 | +0.07% | 1천 |
|---|
| 2026.02.11 | ₩66,586 | ₩66,586 | ₩66,579 | ₩66,579 | -0.01% | 1.7천 |
|---|
| 2026.02.10 | ₩66,652 | ₩66,679 | ₩66,639 | ₩66,672 | +0.03% | 1.7천 |
|---|
| 2026.02.09 | ₩66,586 | ₩66,592 | ₩66,586 | ₩66,592 | +0.01% | 500 |
|---|
| 2026.02.06 | ₩66,552 | ₩66,566 | ₩66,548 | ₩66,566 | +0.02% | 2.5천 |
|---|
| 2026.02.05 | ₩66,599 | ₩66,599 | ₩66,599 | ₩66,599 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩66,412 | ₩66,412 | ₩66,400 | ₩66,405 | -0.01% | 3.7천 |
|---|
| 2026.02.03 | ₩66,359 | ₩66,392 | ₩66,359 | ₩66,392 | +0.05% | 700 |
|---|
| 2026.02.02 | ₩66,439 | ₩66,439 | ₩66,372 | ₩66,379 | -0.09% | 8.6천 |
|---|
| 2026.01.30 | ₩66,459 | ₩66,459 | ₩66,459 | ₩66,459 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩66,412 | ₩66,412 | ₩66,391 | ₩66,391 | -0.03% | 1천 |
|---|
| 2026.01.28 | ₩66,559 | ₩66,559 | ₩66,505 | ₩66,525 | -0.05% | 1.2만 |
|---|
| 2026.01.27 | ₩66,545 | ₩66,545 | ₩66,524 | ₩66,539 | -0.01% | 700 |
|---|
| 2026.01.26 | ₩66,519 | ₩66,519 | ₩66,499 | ₩66,511 | -0.01% | 400 |
|---|
| 2026.01.23 | ₩66,465 | ₩66,485 | ₩66,465 | ₩66,485 | +0.03% | 500 |
|---|
| 2026.01.22 | ₩66,425 | ₩66,432 | ₩66,425 | ₩66,432 | +0.01% | 700 |
|---|
| 2026.01.21 | ₩66,465 | ₩66,472 | ₩66,465 | ₩66,472 | +0.01% | 700 |
|---|
| 2026.01.20 | ₩66,452 | ₩66,452 | ₩66,445 | ₩66,445 | -0.01% | 2.3천 |
|---|
| 2026.01.16 | ₩66,519 | ₩66,519 | ₩66,459 | ₩66,459 | -0.09% | 200 |
|---|
| 2026.01.15 | ₩66,532 | ₩66,532 | ₩66,512 | ₩66,512 | -0.03% | 400 |
|---|
| 2026.01.14 | ₩66,586 | ₩66,619 | ₩66,586 | ₩66,592 | +0.01% | 3.1천 |
|---|
| 2026.01.13 | ₩66,559 | ₩66,652 | ₩66,532 | ₩66,579 | +0.03% | 1.4만 |
|---|
| 2026.01.12 | ₩66,512 | ₩66,512 | ₩66,512 | ₩66,512 | 0.00% | 500 |
|---|
| 2026.01.09 | ₩66,545 | ₩66,545 | ₩66,525 | ₩66,525 | -0.03% | 700 |
|---|
| 2026.01.08 | ₩66,566 | ₩66,566 | ₩66,566 | ₩66,566 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩66,652 | ₩66,652 | ₩66,612 | ₩66,632 | -0.03% | 6천 |
|---|
| 2026.01.06 | ₩66,606 | ₩66,615 | ₩66,579 | ₩66,615 | +0.01% | 1.5만 |
|---|
| 2026.01.05 | ₩66,586 | ₩66,620 | ₩66,586 | ₩66,619 | +0.05% | 3.2천 |
|---|
| 2026.01.02 | ₩66,572 | ₩66,572 | ₩66,545 | ₩66,552 | -0.03% | 2.5천 |
|---|
| 2025.12.31 | ₩66,586 | ₩66,599 | ₩66,552 | ₩66,552 | -0.05% | 1.1천 |
|---|
| 2025.12.30 | ₩66,586 | ₩66,619 | ₩66,586 | ₩66,619 | +0.05% | 1.6천 |
|---|
| 2025.12.29 | ₩66,773 | ₩66,799 | ₩66,773 | ₩66,793 | +0.03% | 5.5천 |
|---|
| 2025.12.26 | ₩66,732 | ₩66,739 | ₩66,719 | ₩66,739 | +0.01% | 700 |
|---|
| 2025.12.24 | ₩66,626 | ₩66,672 | ₩66,626 | ₩66,672 | +0.07% | 200 |
|---|
| 2025.12.23 | ₩66,572 | ₩66,619 | ₩66,572 | ₩66,619 | +0.07% | 1.9천 |
|---|
| 2025.12.22 | ₩66,666 | ₩66,679 | ₩66,647 | ₩66,659 | -0.01% | 2.8천 |
|---|
| 2025.12.19 | ₩66,719 | ₩66,719 | ₩66,686 | ₩66,686 | -0.05% | 1천 |
|---|
| 2025.12.18 | ₩66,746 | ₩66,746 | ₩66,739 | ₩66,739 | -0.01% | 400 |
|---|
| 2025.12.17 | ₩66,639 | ₩66,672 | ₩66,639 | ₩66,672 | +0.05% | 2.4천 |
|---|
| 2025.12.16 | ₩66,666 | ₩66,679 | ₩66,666 | ₩66,679 | +0.02% | 1.6천 |
|---|
| 2025.12.15 | ₩66,638 | ₩66,638 | ₩66,586 | ₩66,592 | -0.07% | 4.4천 |
|---|
| 2025.12.12 | ₩66,545 | ₩66,552 | ₩66,532 | ₩66,552 | +0.01% | 500 |
|---|
| 2025.12.11 | ₩66,612 | ₩66,612 | ₩66,566 | ₩66,566 | -0.07% | 1.7천 |
|---|
| 2025.12.10 | ₩66,412 | ₩66,548 | ₩66,412 | ₩66,548 | +0.21% | 1.7천 |
|---|
| 2025.12.09 | ₩66,492 | ₩66,492 | ₩66,405 | ₩66,405 | -0.13% | 1.8천 |
|---|
| 2025.12.08 | ₩66,465 | ₩66,465 | ₩66,412 | ₩66,459 | -0.01% | 600 |
|---|
| 2025.12.05 | ₩66,545 | ₩66,545 | ₩66,512 | ₩66,512 | -0.05% | 500 |
|---|
| 2025.12.04 | ₩66,567 | ₩66,567 | ₩66,566 | ₩66,566 | -0.00% | 1.1천 |
|---|
| 2025.12.03 | ₩66,647 | ₩66,652 | ₩66,611 | ₩66,646 | -0.00% | 2.9천 |
|---|
| 2025.12.02 | ₩66,572 | ₩66,579 | ₩66,549 | ₩66,579 | +0.01% | 600 |
|---|
| 2025.12.01 | ₩66,712 | ₩66,712 | ₩66,712 | ₩66,712 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩66,826 | ₩66,826 | ₩66,821 | ₩66,821 | -0.01% | 1천 |
|---|
| 2025.11.26 | ₩66,839 | ₩66,839 | ₩66,799 | ₩66,826 | -0.02% | 4.2천 |
|---|
| 2025.11.25 | ₩66,866 | ₩66,866 | ₩66,846 | ₩66,846 | -0.03% | 200 |
|---|
| 2025.11.24 | ₩66,746 | ₩66,770 | ₩66,732 | ₩66,770 | +0.04% | 2.1만 |
|---|
| 2025.11.21 | ₩66,759 | ₩66,773 | ₩66,708 | ₩66,766 | +0.01% | 1.3천 |
|---|
| 2025.11.20 | ₩66,612 | ₩66,659 | ₩66,612 | ₩66,659 | +0.07% | 200 |
|---|
| 2025.11.19 | ₩66,592 | ₩66,612 | ₩66,579 | ₩66,579 | -0.02% | 1.1천 |
|---|
| 2025.11.18 | ₩66,612 | ₩66,612 | ₩66,592 | ₩66,592 | -0.03% | 400 |
|---|
| 2025.11.17 | ₩66,512 | ₩66,512 | ₩66,512 | ₩66,512 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩66,586 | ₩66,586 | ₩66,492 | ₩66,499 | -0.13% | 1.3만 |
|---|
| 2025.11.13 | ₩66,532 | ₩66,532 | ₩66,512 | ₩66,512 | -0.03% | 1.1천 |
|---|
| 2025.11.12 | ₩66,559 | ₩66,586 | ₩66,559 | ₩66,567 | +0.01% | 1.4천 |
|---|
| 2025.11.11 | ₩66,559 | ₩66,592 | ₩66,559 | ₩66,592 | +0.05% | 600 |
|---|
| 2025.11.10 | ₩66,532 | ₩66,532 | ₩66,505 | ₩66,512 | -0.03% | 700 |
|---|
| 2025.11.07 | ₩66,566 | ₩66,566 | ₩66,566 | ₩66,566 | 0.00% | 900 |
|---|
| 2025.11.06 | ₩66,519 | ₩66,525 | ₩66,519 | ₩66,525 | +0.01% | 1.4천 |
|---|
| 2025.11.05 | ₩66,412 | ₩66,412 | ₩66,379 | ₩66,379 | -0.05% | 600 |
|---|
| 2025.11.04 | ₩66,492 | ₩66,492 | ₩66,479 | ₩66,485 | -0.01% | 1.4천 |
|---|
| 2025.11.03 | ₩66,465 | ₩66,465 | ₩66,432 | ₩66,432 | -0.05% | 700 |
|---|
| 2025.10.31 | ₩66,626 | ₩66,632 | ₩66,612 | ₩66,632 | +0.01% | 1.4천 |
|---|
| 2025.10.30 | ₩66,607 | ₩66,607 | ₩66,586 | ₩66,586 | -0.03% | 700 |
|---|
| 2025.10.29 | ₩66,773 | ₩66,773 | ₩66,579 | ₩66,579 | -0.29% | 3.5천 |
|---|
| 2025.10.28 | ₩66,759 | ₩66,793 | ₩66,759 | ₩66,793 | +0.05% | 1천 |
|---|
| 2025.10.27 | ₩66,732 | ₩66,773 | ₩66,732 | ₩66,766 | +0.05% | 3.4천 |
|---|
| 2025.10.24 | ₩66,813 | ₩66,833 | ₩66,794 | ₩66,806 | -0.01% | 1.5천 |
|---|
| 2025.10.23 | ₩66,752 | ₩66,752 | ₩66,752 | ₩66,752 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩66,813 | ₩66,846 | ₩66,813 | ₩66,846 | +0.05% | 1.7천 |
|---|
| 2025.10.21 | ₩66,829 | ₩66,829 | ₩66,814 | ₩66,819 | -0.01% | 1.6천 |
|---|
| 2025.10.20 | ₩66,786 | ₩66,801 | ₩66,786 | ₩66,801 | +0.02% | 200 |
|---|
| 2025.10.17 | ₩66,773 | ₩66,799 | ₩66,773 | ₩66,793 | +0.03% | 2.5천 |
|---|
| 2025.10.16 | ₩66,706 | ₩66,866 | ₩66,706 | ₩66,859 | +0.23% | 3.4천 |
|---|
| 2025.10.15 | ₩66,731 | ₩66,731 | ₩66,699 | ₩66,699 | -0.05% | 400 |
|---|
| 2025.10.14 | ₩66,699 | ₩66,726 | ₩66,692 | ₩66,726 | +0.04% | 3.8천 |
|---|
| 2025.10.13 | ₩66,672 | ₩66,672 | ₩66,672 | ₩66,672 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩66,545 | ₩66,639 | ₩66,543 | ₩66,632 | +0.13% | 2.6천 |
|---|