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 | ₩64,278 | ₩64,298 | ₩64,271 | ₩64,298 | +0.03% | 600 |
| 2026.10.08 | ₩64,251 | ₩64,358 | ₩64,211 | ₩64,338 | +0.14% | 6.9만 |
| 2026.10.07 | ₩64,244 | ₩64,318 | ₩64,244 | ₩64,296 | +0.08% | 2.5만 |
| 2026.10.06 | ₩64,224 | ₩64,244 | ₩64,224 | ₩64,244 | +0.03% | 1.9천 |
| 2026.10.05 | ₩64,184 | ₩64,198 | ₩64,120 | ₩64,178 | -0.01% | 7.6천 |
| 2026.10.02 | ₩64,345 | ₩64,345 | ₩64,151 | ₩64,151 | -0.30% | 6.4천 |
| 2026.10.01 | ₩64,077 | ₩64,304 | ₩64,077 | ₩64,244 | +0.26% | 7.7천 |
| 2026.09.30 | ₩64,158 | ₩64,171 | ₩64,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,084 |
| -0.11% |
| 8.5천 |
| 2026.09.29 | ₩64,037 | ₩64,091 | ₩63,997 | ₩64,084 | +0.07% | 1.3만 |
|---|
| 2026.09.28 | ₩64,051 | ₩64,051 | ₩63,987 | ₩64,031 | -0.03% | 6.2천 |
|---|
| 2026.09.25 | ₩64,304 | ₩64,398 | ₩64,278 | ₩64,398 | +0.15% | 7.5천 |
|---|
| 2026.09.24 | ₩64,324 | ₩64,330 | ₩64,231 | ₩64,231 | -0.15% | 3.4천 |
|---|
| 2026.09.23 | ₩64,431 | ₩64,431 | ₩64,184 | ₩64,271 | -0.25% | 1.3만 |
|---|
| 2026.09.22 | ₩64,532 | ₩64,560 | ₩64,505 | ₩64,552 | +0.03% | 5.5천 |
|---|
| 2026.09.21 | ₩64,545 | ₩64,545 | ₩64,511 | ₩64,511 | -0.05% | 2만 |
|---|
| 2026.09.18 | ₩64,505 | ₩64,505 | ₩64,465 | ₩64,471 | -0.05% | 600 |
|---|
| 2026.09.17 | ₩64,612 | ₩64,618 | ₩64,588 | ₩64,618 | +0.01% | 9.9천 |
|---|
| 2026.09.16 | ₩64,641 | ₩64,690 | ₩64,485 | ₩64,497 | -0.22% | 5.9천 |
|---|
| 2026.09.15 | ₩64,565 | ₩64,565 | ₩64,565 | ₩64,565 | 0.00% | 900 |
|---|
| 2026.09.14 | ₩64,592 | ₩64,592 | ₩64,592 | ₩64,592 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩64,678 | ₩64,678 | ₩64,637 | ₩64,637 | -0.06% | 1천 |
|---|
| 2026.09.10 | ₩64,779 | ₩64,779 | ₩64,725 | ₩64,725 | -0.08% | 400 |
|---|
| 2026.09.09 | ₩65,026 | ₩65,026 | ₩64,959 | ₩64,972 | -0.08% | 1.3천 |
|---|
| 2026.09.08 | ₩65,052 | ₩65,059 | ₩65,032 | ₩65,032 | -0.03% | 3천 |
|---|
| 2026.09.04 | ₩65,052 | ₩65,086 | ₩65,052 | ₩65,073 | +0.03% | 1.7천 |
|---|
| 2026.09.03 | ₩65,119 | ₩65,119 | ₩65,099 | ₩65,099 | -0.03% | 3.8천 |
|---|
| 2026.09.02 | ₩65,012 | ₩65,032 | ₩65,006 | ₩65,032 | +0.03% | 2.7천 |
|---|
| 2026.09.01 | ₩65,026 | ₩65,066 | ₩64,986 | ₩64,998 | -0.04% | 1.6만 |
|---|
| 2026.08.31 | ₩65,093 | ₩65,093 | ₩65,073 | ₩65,086 | -0.01% | 4.2천 |
|---|
| 2026.08.28 | ₩65,186 | ₩65,186 | ₩65,061 | ₩65,073 | -0.17% | 9.2만 |
|---|
| 2026.08.27 | ₩65,280 | ₩65,280 | ₩65,246 | ₩65,246 | -0.05% | 900 |
|---|
| 2026.08.26 | ₩65,473 | ₩65,487 | ₩65,473 | ₩65,487 | +0.02% | 800 |
|---|
| 2026.08.25 | ₩65,500 | ₩65,556 | ₩65,493 | ₩65,556 | +0.09% | 2.7천 |
|---|
| 2026.08.24 | ₩65,427 | ₩65,433 | ₩65,427 | ₩65,433 | +0.01% | 7.1천 |
|---|
| 2026.08.21 | ₩65,440 | ₩65,440 | ₩65,406 | ₩65,406 | -0.05% | 1천 |
|---|
| 2026.08.20 | ₩65,440 | ₩65,460 | ₩65,440 | ₩65,460 | +0.03% | 1.4천 |
|---|
| 2026.08.19 | ₩65,467 | ₩65,513 | ₩65,467 | ₩65,513 | +0.07% | 500 |
|---|
| 2026.08.18 | ₩65,453 | ₩65,480 | ₩65,453 | ₩65,480 | +0.04% | 600 |
|---|
| 2026.08.17 | ₩65,473 | ₩65,473 | ₩65,473 | ₩65,473 | 0.00% | 900 |
|---|
| 2026.08.14 | ₩65,535 | ₩65,535 | ₩65,473 | ₩65,480 | -0.08% | 1.1만 |
|---|
| 2026.08.13 | ₩65,507 | ₩65,513 | ₩65,507 | ₩65,513 | +0.01% | 600 |
|---|
| 2026.08.12 | ₩65,452 | ₩65,452 | ₩65,406 | ₩65,406 | -0.07% | 600 |
|---|
| 2026.08.11 | ₩65,366 | ₩65,380 | ₩65,353 | ₩65,353 | -0.02% | 1.5만 |
|---|
| 2026.08.10 | ₩65,345 | ₩65,345 | ₩65,320 | ₩65,320 | -0.04% | 900 |
|---|
| 2026.08.07 | ₩65,441 | ₩65,447 | ₩65,386 | ₩65,406 | -0.05% | 3천 |
|---|
| 2026.08.06 | ₩65,340 | ₩65,346 | ₩65,286 | ₩65,313 | -0.04% | 4.9천 |
|---|
| 2026.08.05 | ₩65,346 | ₩65,413 | ₩65,346 | ₩65,402 | +0.09% | 2.4천 |
|---|
| 2026.08.04 | ₩65,380 | ₩65,380 | ₩65,380 | ₩65,380 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩65,252 | ₩65,260 | ₩65,239 | ₩65,260 | +0.01% | 1.7만 |
|---|
| 2026.07.31 | ₩65,159 | ₩65,221 | ₩65,159 | ₩65,221 | +0.09% | 3.9천 |
|---|
| 2026.07.30 | ₩65,280 | ₩65,293 | ₩65,280 | ₩65,286 | +0.01% | 3.2천 |
|---|
| 2026.07.29 | ₩65,198 | ₩65,281 | ₩65,139 | ₩65,254 | +0.09% | 1.1만 |
|---|
| 2026.07.28 | ₩65,230 | ₩65,233 | ₩65,230 | ₩65,233 | +0.00% | 400 |
|---|
| 2026.07.27 | ₩65,353 | ₩65,356 | ₩65,353 | ₩65,356 | +0.00% | 200 |
|---|
| 2026.07.24 | ₩65,306 | ₩65,360 | ₩65,306 | ₩65,326 | +0.03% | 1.2천 |
|---|
| 2026.07.23 | ₩65,239 | ₩65,280 | ₩65,239 | ₩65,266 | +0.04% | 800 |
|---|
| 2026.07.22 | ₩65,346 | ₩65,356 | ₩65,326 | ₩65,326 | -0.03% | 3천 |
|---|
| 2026.07.21 | ₩65,405 | ₩65,405 | ₩65,405 | ₩65,405 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩65,493 | ₩65,493 | ₩65,487 | ₩65,487 | -0.01% | 800 |
|---|
| 2026.07.17 | ₩65,624 | ₩65,624 | ₩65,553 | ₩65,553 | -0.11% | 300 |
|---|
| 2026.07.16 | ₩65,527 | ₩65,560 | ₩65,520 | ₩65,553 | +0.04% | 2.9천 |
|---|
| 2026.07.15 | ₩65,520 | ₩65,593 | ₩65,520 | ₩65,567 | +0.07% | 7.6천 |
|---|
| 2026.07.14 | ₩65,505 | ₩65,515 | ₩65,440 | ₩65,487 | -0.03% | 4천 |
|---|
| 2026.07.13 | ₩65,413 | ₩65,413 | ₩65,340 | ₩65,353 | -0.09% | 1만 |
|---|
| 2026.07.10 | ₩65,480 | ₩65,493 | ₩65,447 | ₩65,460 | -0.03% | 1.2만 |
|---|
| 2026.07.09 | ₩65,492 | ₩65,513 | ₩65,492 | ₩65,513 | +0.03% | 1.1천 |
|---|
| 2026.07.08 | ₩65,400 | ₩65,427 | ₩65,378 | ₩65,427 | +0.04% | 5천 |
|---|
| 2026.07.07 | ₩65,520 | ₩65,547 | ₩65,460 | ₩65,460 | -0.09% | 900 |
|---|
| 2026.07.06 | ₩65,593 | ₩65,593 | ₩65,593 | ₩65,593 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩65,560 | ₩65,567 | ₩65,555 | ₩65,567 | +0.01% | 600 |
|---|
| 2026.07.01 | ₩65,520 | ₩65,520 | ₩65,473 | ₩65,473 | -0.07% | 500 |
|---|
| 2026.06.30 | ₩65,493 | ₩65,508 | ₩65,493 | ₩65,508 | +0.02% | 1.1천 |
|---|
| 2026.06.29 | ₩65,607 | ₩65,607 | ₩65,607 | ₩65,607 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩65,814 | ₩65,814 | ₩65,811 | ₩65,811 | -0.00% | 14.3만 |
|---|
| 2026.06.25 | ₩65,700 | ₩65,700 | ₩65,700 | ₩65,700 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩65,627 | ₩65,680 | ₩65,627 | ₩65,674 | +0.07% | 1.2만 |
|---|
| 2026.06.23 | ₩65,560 | ₩65,560 | ₩65,540 | ₩65,540 | -0.03% | 200 |
|---|
| 2026.06.22 | ₩65,493 | ₩65,493 | ₩65,473 | ₩65,473 | -0.03% | 700 |
|---|
| 2026.06.18 | ₩65,567 | ₩65,567 | ₩65,567 | ₩65,567 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩65,457 | ₩65,457 | ₩65,457 | ₩65,457 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩65,742 | ₩65,742 | ₩65,719 | ₩65,719 | -0.03% | 1.7천 |
|---|
| 2026.06.15 | ₩65,687 | ₩65,687 | ₩65,674 | ₩65,674 | -0.02% | 200 |
|---|
| 2026.06.12 | ₩65,627 | ₩65,634 | ₩65,614 | ₩65,634 | +0.01% | 600 |
|---|
| 2026.06.11 | ₩65,513 | ₩65,664 | ₩65,513 | ₩65,664 | +0.23% | 700 |
|---|
| 2026.06.10 | ₩65,533 | ₩65,533 | ₩65,500 | ₩65,500 | -0.05% | 1.2천 |
|---|
| 2026.06.09 | ₩65,480 | ₩65,500 | ₩65,473 | ₩65,500 | +0.03% | 3.1천 |
|---|
| 2026.06.08 | ₩65,433 | ₩65,433 | ₩65,433 | ₩65,433 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩65,420 | ₩65,420 | ₩65,420 | ₩65,420 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩65,607 | ₩65,607 | ₩65,607 | ₩65,607 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩65,553 | ₩65,553 | ₩65,553 | ₩65,553 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩65,608 | ₩65,608 | ₩65,608 | ₩65,608 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩65,553 | ₩65,640 | ₩65,547 | ₩65,628 | +0.11% | 5.4천 |
|---|
| 2026.05.29 | ₩65,654 | ₩65,680 | ₩65,643 | ₩65,662 | +0.01% | 1.8천 |
|---|
| 2026.05.28 | ₩65,614 | ₩65,614 | ₩65,607 | ₩65,607 | -0.01% | 300 |
|---|
| 2026.05.27 | ₩65,775 | ₩65,775 | ₩65,775 | ₩65,775 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩65,747 | ₩65,754 | ₩65,747 | ₩65,754 | +0.01% | 200 |
|---|
| 2026.05.22 | ₩65,600 | ₩65,636 | ₩65,600 | ₩65,636 | +0.05% | 300 |
|---|
| 2026.05.21 | ₩65,667 | ₩65,674 | ₩65,667 | ₩65,674 | +0.01% | 600 |
|---|
| 2026.05.20 | ₩65,537 | ₩65,687 | ₩65,533 | ₩65,687 | +0.23% | 4.5천 |
|---|
| 2026.05.19 | ₩65,547 | ₩65,547 | ₩65,540 | ₩65,540 | -0.01% | 500 |
|---|
| 2026.05.18 | ₩65,640 | ₩65,654 | ₩65,631 | ₩65,631 | -0.01% | 6.2천 |
|---|
| 2026.05.15 | ₩65,654 | ₩65,654 | ₩65,600 | ₩65,607 | -0.07% | 900 |
|---|
| 2026.05.14 | ₩65,841 | ₩65,841 | ₩65,767 | ₩65,767 | -0.11% | 600 |
|---|
| 2026.05.13 | ₩65,821 | ₩65,821 | ₩65,760 | ₩65,819 | -0.00% | 2.1천 |
|---|
| 2026.05.12 | ₩65,813 | ₩65,813 | ₩65,807 | ₩65,807 | -0.01% | 1.1천 |
|---|
| 2026.05.11 | ₩65,934 | ₩65,934 | ₩65,887 | ₩65,887 | -0.07% | 5.9만 |
|---|
| 2026.05.08 | ₩66,014 | ₩66,014 | ₩65,988 | ₩65,988 | -0.04% | 300 |
|---|
| 2026.05.07 | ₩65,981 | ₩65,981 | ₩65,914 | ₩65,914 | -0.10% | 500 |
|---|
| 2026.05.06 | ₩65,974 | ₩66,001 | ₩65,974 | ₩66,001 | +0.04% | 3.6천 |
|---|
| 2026.05.05 | ₩65,845 | ₩65,867 | ₩65,845 | ₩65,847 | +0.00% | 1.2천 |
|---|
| 2026.05.04 | ₩65,881 | ₩65,881 | ₩65,821 | ₩65,821 | -0.09% | 900 |
|---|
| 2026.05.01 | ₩66,001 | ₩66,001 | ₩65,927 | ₩65,927 | -0.11% | 900 |
|---|
| 2026.04.30 | ₩65,907 | ₩65,921 | ₩65,899 | ₩65,899 | -0.01% | 1.1천 |
|---|
| 2026.04.29 | ₩65,881 | ₩65,881 | ₩65,834 | ₩65,834 | -0.07% | 300 |
|---|
| 2026.04.28 | ₩65,988 | ₩65,988 | ₩65,981 | ₩65,981 | -0.01% | 200 |
|---|
| 2026.04.27 | ₩66,241 | ₩66,248 | ₩66,241 | ₩66,248 | +0.01% | 500 |
|---|
| 2026.04.24 | ₩66,275 | ₩66,275 | ₩66,269 | ₩66,275 | 0.00% | 4천 |
|---|
| 2026.04.23 | ₩66,195 | ₩66,195 | ₩66,195 | ₩66,195 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩66,235 | ₩66,235 | ₩66,235 | ₩66,235 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩66,255 | ₩66,268 | ₩66,228 | ₩66,228 | -0.04% | 1.2천 |
|---|
| 2026.04.20 | ₩66,348 | ₩66,388 | ₩66,348 | ₩66,368 | +0.03% | 1.1천 |
|---|
| 2026.04.17 | ₩66,382 | ₩66,428 | ₩66,382 | ₩66,428 | +0.07% | 3천 |
|---|
| 2026.04.16 | ₩66,221 | ₩66,221 | ₩66,221 | ₩66,221 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩66,249 | ₩66,249 | ₩66,249 | ₩66,249 | 0.00% | 400 |
|---|
| 2026.04.14 | ₩66,228 | ₩66,288 | ₩66,228 | ₩66,288 | +0.09% | 1천 |
|---|
| 2026.04.13 | ₩66,148 | ₩66,228 | ₩66,148 | ₩66,228 | +0.12% | 200 |
|---|
| 2026.04.10 | ₩66,188 | ₩66,188 | ₩66,168 | ₩66,168 | -0.03% | 600 |
|---|
| 2026.04.09 | ₩66,215 | ₩66,241 | ₩66,195 | ₩66,195 | -0.03% | 3.2천 |
|---|
| 2026.04.08 | ₩66,201 | ₩66,228 | ₩66,181 | ₩66,181 | -0.03% | 2.8천 |
|---|
| 2026.04.07 | ₩65,988 | ₩66,101 | ₩65,988 | ₩66,101 | +0.17% | 5.6천 |
|---|
| 2026.04.06 | ₩66,014 | ₩66,021 | ₩66,008 | ₩66,021 | +0.01% | 500 |
|---|
| 2026.04.02 | ₩66,028 | ₩66,134 | ₩66,028 | ₩66,108 | +0.12% | 9.6천 |
|---|
| 2026.04.01 | ₩66,068 | ₩66,108 | ₩66,054 | ₩66,060 | -0.01% | 7.2천 |
|---|
| 2026.03.31 | ₩66,121 | ₩66,121 | ₩66,081 | ₩66,093 | -0.04% | 5.2천 |
|---|
| 2026.03.30 | ₩66,041 | ₩66,041 | ₩66,001 | ₩66,016 | -0.04% | 1천 |
|---|
| 2026.03.27 | ₩65,947 | ₩66,045 | ₩65,947 | ₩66,045 | +0.15% | 800 |
|---|
| 2026.03.26 | ₩65,941 | ₩65,941 | ₩65,887 | ₩65,887 | -0.08% | 1천 |
|---|
| 2026.03.25 | ₩66,094 | ₩66,114 | ₩66,094 | ₩66,114 | +0.03% | 2천 |
|---|
| 2026.03.24 | ₩66,041 | ₩66,041 | ₩65,934 | ₩66,008 | -0.05% | 1천 |
|---|
| 2026.03.23 | ₩66,148 | ₩66,188 | ₩66,094 | ₩66,145 | -0.00% | 800 |
|---|
| 2026.03.20 | ₩66,028 | ₩66,033 | ₩66,001 | ₩66,033 | +0.01% | 5.7천 |
|---|
| 2026.03.19 | ₩66,141 | ₩66,235 | ₩66,134 | ₩66,235 | +0.14% | 2천 |
|---|
| 2026.03.18 | ₩66,355 | ₩66,355 | ₩66,241 | ₩66,265 | -0.13% | 1천 |
|---|
| 2026.03.17 | ₩66,442 | ₩66,442 | ₩66,432 | ₩66,435 | -0.01% | 1.4천 |
|---|
| 2026.03.16 | ₩66,380 | ₩66,382 | ₩66,367 | ₩66,382 | +0.00% | 3.8천 |
|---|
| 2026.03.13 | ₩66,287 | ₩66,287 | ₩66,268 | ₩66,275 | -0.02% | 700 |
|---|
| 2026.03.12 | ₩66,295 | ₩66,308 | ₩66,248 | ₩66,248 | -0.07% | 1.6천 |
|---|
| 2026.03.11 | ₩66,428 | ₩66,428 | ₩66,408 | ₩66,408 | -0.03% | 1.1천 |
|---|
| 2026.03.10 | ₩66,535 | ₩66,535 | ₩66,502 | ₩66,502 | -0.05% | 800 |
|---|
| 2026.03.09 | ₩66,502 | ₩66,569 | ₩66,442 | ₩66,569 | +0.10% | 1.4천 |
|---|
| 2026.03.06 | ₩66,535 | ₩66,535 | ₩66,515 | ₩66,525 | -0.02% | 700 |
|---|
| 2026.03.05 | ₩66,502 | ₩66,502 | ₩66,475 | ₩66,502 | 0.00% | 600 |
|---|
| 2026.03.04 | ₩66,602 | ₩66,602 | ₩66,577 | ₩66,577 | -0.04% | 100 |
|---|
| 2026.03.03 | ₩66,622 | ₩66,637 | ₩66,602 | ₩66,637 | +0.02% | 1.6천 |
|---|
| 2026.03.02 | ₩66,695 | ₩66,695 | ₩66,629 | ₩66,675 | -0.03% | 6.6천 |
|---|
| 2026.02.27 | ₩66,836 | ₩66,862 | ₩66,836 | ₩66,849 | +0.02% | 5.4천 |
|---|
| 2026.02.26 | ₩66,709 | ₩66,736 | ₩66,709 | ₩66,729 | +0.03% | 1.4천 |
|---|
| 2026.02.25 | ₩66,836 | ₩66,836 | ₩66,836 | ₩66,836 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩66,849 | ₩66,881 | ₩66,849 | ₩66,876 | +0.04% | 1천 |
|---|
| 2026.02.23 | ₩66,802 | ₩66,909 | ₩66,802 | ₩66,903 | +0.15% | 3.1천 |
|---|
| 2026.02.20 | ₩66,789 | ₩66,789 | ₩66,776 | ₩66,782 | -0.01% | 3.8천 |
|---|
| 2026.02.19 | ₩66,776 | ₩66,782 | ₩66,776 | ₩66,782 | +0.01% | 500 |
|---|
| 2026.02.18 | ₩66,762 | ₩66,769 | ₩66,762 | ₩66,769 | +0.01% | 700 |
|---|
| 2026.02.17 | ₩66,802 | ₩66,822 | ₩66,802 | ₩66,822 | +0.03% | 1.3천 |
|---|
| 2026.02.13 | ₩66,829 | ₩66,857 | ₩66,829 | ₩66,852 | +0.03% | 1.3천 |
|---|
| 2026.02.12 | ₩66,681 | ₩66,729 | ₩66,681 | ₩66,729 | +0.07% | 1천 |
|---|
| 2026.02.11 | ₩66,602 | ₩66,602 | ₩66,595 | ₩66,595 | -0.01% | 1.7천 |
|---|
| 2026.02.10 | ₩66,669 | ₩66,695 | ₩66,655 | ₩66,689 | +0.03% | 1.7천 |
|---|
| 2026.02.09 | ₩66,602 | ₩66,609 | ₩66,602 | ₩66,609 | +0.01% | 500 |
|---|
| 2026.02.06 | ₩66,569 | ₩66,582 | ₩66,565 | ₩66,582 | +0.02% | 2.5천 |
|---|
| 2026.02.05 | ₩66,615 | ₩66,615 | ₩66,615 | ₩66,615 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩66,428 | ₩66,428 | ₩66,416 | ₩66,422 | -0.01% | 3.7천 |
|---|
| 2026.02.03 | ₩66,375 | ₩66,408 | ₩66,375 | ₩66,408 | +0.05% | 700 |
|---|
| 2026.02.02 | ₩66,455 | ₩66,455 | ₩66,388 | ₩66,395 | -0.09% | 8.6천 |
|---|
| 2026.01.30 | ₩66,475 | ₩66,475 | ₩66,475 | ₩66,475 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩66,428 | ₩66,428 | ₩66,407 | ₩66,407 | -0.03% | 1천 |
|---|
| 2026.01.28 | ₩66,575 | ₩66,575 | ₩66,522 | ₩66,542 | -0.05% | 1.2만 |
|---|
| 2026.01.27 | ₩66,562 | ₩66,562 | ₩66,541 | ₩66,555 | -0.01% | 700 |
|---|
| 2026.01.26 | ₩66,535 | ₩66,535 | ₩66,515 | ₩66,527 | -0.01% | 400 |
|---|
| 2026.01.23 | ₩66,482 | ₩66,502 | ₩66,482 | ₩66,502 | +0.03% | 500 |
|---|
| 2026.01.22 | ₩66,442 | ₩66,448 | ₩66,442 | ₩66,448 | +0.01% | 700 |
|---|
| 2026.01.21 | ₩66,482 | ₩66,488 | ₩66,482 | ₩66,488 | +0.01% | 700 |
|---|
| 2026.01.20 | ₩66,468 | ₩66,468 | ₩66,462 | ₩66,462 | -0.01% | 2.3천 |
|---|
| 2026.01.16 | ₩66,535 | ₩66,535 | ₩66,475 | ₩66,475 | -0.09% | 200 |
|---|
| 2026.01.15 | ₩66,549 | ₩66,549 | ₩66,529 | ₩66,529 | -0.03% | 400 |
|---|
| 2026.01.14 | ₩66,602 | ₩66,635 | ₩66,602 | ₩66,609 | +0.01% | 3.1천 |
|---|
| 2026.01.13 | ₩66,575 | ₩66,669 | ₩66,549 | ₩66,595 | +0.03% | 1.4만 |
|---|
| 2026.01.12 | ₩66,529 | ₩66,529 | ₩66,529 | ₩66,529 | 0.00% | 500 |
|---|
| 2026.01.09 | ₩66,562 | ₩66,562 | ₩66,542 | ₩66,542 | -0.03% | 700 |
|---|
| 2026.01.08 | ₩66,582 | ₩66,582 | ₩66,582 | ₩66,582 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩66,669 | ₩66,669 | ₩66,629 | ₩66,649 | -0.03% | 6천 |
|---|
| 2026.01.06 | ₩66,622 | ₩66,631 | ₩66,595 | ₩66,631 | +0.01% | 1.5만 |
|---|
| 2026.01.05 | ₩66,602 | ₩66,637 | ₩66,602 | ₩66,635 | +0.05% | 3.2천 |
|---|
| 2026.01.02 | ₩66,589 | ₩66,589 | ₩66,562 | ₩66,569 | -0.03% | 2.5천 |
|---|
| 2025.12.31 | ₩66,602 | ₩66,615 | ₩66,569 | ₩66,569 | -0.05% | 1.1천 |
|---|
| 2025.12.30 | ₩66,602 | ₩66,635 | ₩66,602 | ₩66,635 | +0.05% | 1.6천 |
|---|
| 2025.12.29 | ₩66,789 | ₩66,816 | ₩66,789 | ₩66,809 | +0.03% | 5.5천 |
|---|
| 2025.12.26 | ₩66,749 | ₩66,756 | ₩66,736 | ₩66,756 | +0.01% | 700 |
|---|
| 2025.12.24 | ₩66,642 | ₩66,689 | ₩66,642 | ₩66,689 | +0.07% | 200 |
|---|
| 2025.12.23 | ₩66,589 | ₩66,635 | ₩66,589 | ₩66,635 | +0.07% | 1.9천 |
|---|
| 2025.12.22 | ₩66,682 | ₩66,695 | ₩66,663 | ₩66,675 | -0.01% | 2.8천 |
|---|
| 2025.12.19 | ₩66,736 | ₩66,736 | ₩66,702 | ₩66,702 | -0.05% | 1천 |
|---|
| 2025.12.18 | ₩66,762 | ₩66,762 | ₩66,756 | ₩66,756 | -0.01% | 400 |
|---|
| 2025.12.17 | ₩66,655 | ₩66,689 | ₩66,655 | ₩66,689 | +0.05% | 2.4천 |
|---|
| 2025.12.16 | ₩66,682 | ₩66,695 | ₩66,682 | ₩66,695 | +0.02% | 1.6천 |
|---|
| 2025.12.15 | ₩66,654 | ₩66,654 | ₩66,602 | ₩66,609 | -0.07% | 4.4천 |
|---|
| 2025.12.12 | ₩66,562 | ₩66,569 | ₩66,549 | ₩66,569 | +0.01% | 500 |
|---|
| 2025.12.11 | ₩66,629 | ₩66,629 | ₩66,582 | ₩66,582 | -0.07% | 1.7천 |
|---|
| 2025.12.10 | ₩66,428 | ₩66,565 | ₩66,428 | ₩66,565 | +0.21% | 1.7천 |
|---|
| 2025.12.09 | ₩66,508 | ₩66,508 | ₩66,422 | ₩66,422 | -0.13% | 1.8천 |
|---|
| 2025.12.08 | ₩66,482 | ₩66,482 | ₩66,428 | ₩66,475 | -0.01% | 600 |
|---|
| 2025.12.05 | ₩66,562 | ₩66,562 | ₩66,529 | ₩66,529 | -0.05% | 500 |
|---|
| 2025.12.04 | ₩66,583 | ₩66,583 | ₩66,582 | ₩66,582 | -0.00% | 1.1천 |
|---|
| 2025.12.03 | ₩66,663 | ₩66,669 | ₩66,627 | ₩66,662 | -0.00% | 2.9천 |
|---|
| 2025.12.02 | ₩66,589 | ₩66,595 | ₩66,566 | ₩66,595 | +0.01% | 600 |
|---|
| 2025.12.01 | ₩66,729 | ₩66,729 | ₩66,729 | ₩66,729 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩66,842 | ₩66,842 | ₩66,837 | ₩66,837 | -0.01% | 1천 |
|---|
| 2025.11.26 | ₩66,856 | ₩66,856 | ₩66,816 | ₩66,842 | -0.02% | 4.2천 |
|---|
| 2025.11.25 | ₩66,883 | ₩66,883 | ₩66,862 | ₩66,862 | -0.03% | 200 |
|---|
| 2025.11.24 | ₩66,762 | ₩66,786 | ₩66,749 | ₩66,786 | +0.04% | 2.1만 |
|---|
| 2025.11.21 | ₩66,776 | ₩66,789 | ₩66,725 | ₩66,782 | +0.01% | 1.3천 |
|---|
| 2025.11.20 | ₩66,629 | ₩66,675 | ₩66,629 | ₩66,675 | +0.07% | 200 |
|---|
| 2025.11.19 | ₩66,609 | ₩66,629 | ₩66,595 | ₩66,595 | -0.02% | 1.1천 |
|---|
| 2025.11.18 | ₩66,629 | ₩66,629 | ₩66,609 | ₩66,609 | -0.03% | 400 |
|---|
| 2025.11.17 | ₩66,529 | ₩66,529 | ₩66,529 | ₩66,529 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩66,602 | ₩66,602 | ₩66,508 | ₩66,515 | -0.13% | 1.3만 |
|---|
| 2025.11.13 | ₩66,549 | ₩66,549 | ₩66,529 | ₩66,529 | -0.03% | 1.1천 |
|---|
| 2025.11.12 | ₩66,575 | ₩66,602 | ₩66,575 | ₩66,583 | +0.01% | 1.4천 |
|---|
| 2025.11.11 | ₩66,575 | ₩66,609 | ₩66,575 | ₩66,609 | +0.05% | 600 |
|---|
| 2025.11.10 | ₩66,549 | ₩66,549 | ₩66,522 | ₩66,529 | -0.03% | 700 |
|---|
| 2025.11.07 | ₩66,582 | ₩66,582 | ₩66,582 | ₩66,582 | 0.00% | 900 |
|---|
| 2025.11.06 | ₩66,535 | ₩66,542 | ₩66,535 | ₩66,542 | +0.01% | 1.4천 |
|---|
| 2025.11.05 | ₩66,428 | ₩66,428 | ₩66,395 | ₩66,395 | -0.05% | 600 |
|---|
| 2025.11.04 | ₩66,508 | ₩66,508 | ₩66,495 | ₩66,502 | -0.01% | 1.4천 |
|---|
| 2025.11.03 | ₩66,482 | ₩66,482 | ₩66,448 | ₩66,448 | -0.05% | 700 |
|---|
| 2025.10.31 | ₩66,642 | ₩66,649 | ₩66,629 | ₩66,649 | +0.01% | 1.4천 |
|---|
| 2025.10.30 | ₩66,623 | ₩66,623 | ₩66,602 | ₩66,602 | -0.03% | 700 |
|---|
| 2025.10.29 | ₩66,789 | ₩66,789 | ₩66,595 | ₩66,595 | -0.29% | 3.5천 |
|---|
| 2025.10.28 | ₩66,776 | ₩66,809 | ₩66,776 | ₩66,809 | +0.05% | 1천 |
|---|
| 2025.10.27 | ₩66,749 | ₩66,789 | ₩66,749 | ₩66,782 | +0.05% | 3.4천 |
|---|
| 2025.10.24 | ₩66,829 | ₩66,849 | ₩66,810 | ₩66,822 | -0.01% | 1.5천 |
|---|
| 2025.10.23 | ₩66,769 | ₩66,769 | ₩66,769 | ₩66,769 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩66,829 | ₩66,862 | ₩66,829 | ₩66,862 | +0.05% | 1.7천 |
|---|
| 2025.10.21 | ₩66,845 | ₩66,845 | ₩66,830 | ₩66,836 | -0.01% | 1.6천 |
|---|
| 2025.10.20 | ₩66,802 | ₩66,817 | ₩66,802 | ₩66,817 | +0.02% | 200 |
|---|
| 2025.10.17 | ₩66,789 | ₩66,816 | ₩66,789 | ₩66,809 | +0.03% | 2.5천 |
|---|
| 2025.10.16 | ₩66,722 | ₩66,883 | ₩66,722 | ₩66,876 | +0.23% | 3.4천 |
|---|
| 2025.10.15 | ₩66,748 | ₩66,748 | ₩66,716 | ₩66,716 | -0.05% | 400 |
|---|
| 2025.10.14 | ₩66,716 | ₩66,742 | ₩66,709 | ₩66,742 | +0.04% | 3.8천 |
|---|
| 2025.10.13 | ₩66,689 | ₩66,689 | ₩66,689 | ₩66,689 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩66,562 | ₩66,655 | ₩66,559 | ₩66,649 | +0.13% | 2.6천 |
|---|