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 | ₩64,196 | ₩64,216 | ₩64,189 | ₩64,216 | +0.03% | 600 |
| 2026.10.08 | ₩64,169 | ₩64,276 | ₩64,129 | ₩64,256 | +0.14% | 6.9만 |
| 2026.10.07 | ₩64,163 | ₩64,236 | ₩64,163 | ₩64,215 | +0.08% | 2.5만 |
| 2026.10.06 | ₩64,143 | ₩64,163 | ₩64,143 | ₩64,163 | +0.03% | 1.9천 |
| 2026.10.05 | ₩64,103 | ₩64,116 | ₩64,039 | ₩64,096 | -0.01% | 7.6천 |
| 2026.10.02 | ₩64,263 | ₩64,263 | ₩64,069 | ₩64,069 | -0.30% | 6.4천 |
| 2026.10.01 | ₩63,996 | ₩64,223 | ₩63,996 | ₩64,163 | +0.26% | 7.7천 |
| 2026.09.30 | ₩64,076 | ₩64,089 | ₩63,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,002 |
| -0.11% |
| 8.5천 |
| 2026.09.29 | ₩63,956 | ₩64,009 | ₩63,916 | ₩64,002 | +0.07% | 1.3만 |
|---|
| 2026.09.28 | ₩63,969 | ₩63,969 | ₩63,905 | ₩63,949 | -0.03% | 6.2천 |
|---|
| 2026.09.25 | ₩64,223 | ₩64,316 | ₩64,196 | ₩64,316 | +0.15% | 7.5천 |
|---|
| 2026.09.24 | ₩64,243 | ₩64,248 | ₩64,149 | ₩64,149 | -0.15% | 3.4천 |
|---|
| 2026.09.23 | ₩64,349 | ₩64,349 | ₩64,103 | ₩64,189 | -0.25% | 1.3만 |
|---|
| 2026.09.22 | ₩64,449 | ₩64,477 | ₩64,423 | ₩64,469 | +0.03% | 5.5천 |
|---|
| 2026.09.21 | ₩64,463 | ₩64,463 | ₩64,429 | ₩64,429 | -0.05% | 2만 |
|---|
| 2026.09.18 | ₩64,423 | ₩64,423 | ₩64,383 | ₩64,389 | -0.05% | 600 |
|---|
| 2026.09.17 | ₩64,529 | ₩64,536 | ₩64,505 | ₩64,536 | +0.01% | 9.9천 |
|---|
| 2026.09.16 | ₩64,559 | ₩64,608 | ₩64,403 | ₩64,415 | -0.22% | 5.9천 |
|---|
| 2026.09.15 | ₩64,483 | ₩64,483 | ₩64,483 | ₩64,483 | 0.00% | 900 |
|---|
| 2026.09.14 | ₩64,509 | ₩64,509 | ₩64,509 | ₩64,509 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩64,596 | ₩64,596 | ₩64,555 | ₩64,555 | -0.06% | 1천 |
|---|
| 2026.09.10 | ₩64,696 | ₩64,696 | ₩64,643 | ₩64,643 | -0.08% | 400 |
|---|
| 2026.09.09 | ₩64,943 | ₩64,943 | ₩64,876 | ₩64,890 | -0.08% | 1.3천 |
|---|
| 2026.09.08 | ₩64,970 | ₩64,976 | ₩64,950 | ₩64,950 | -0.03% | 3천 |
|---|
| 2026.09.04 | ₩64,970 | ₩65,003 | ₩64,970 | ₩64,990 | +0.03% | 1.7천 |
|---|
| 2026.09.03 | ₩65,036 | ₩65,036 | ₩65,016 | ₩65,016 | -0.03% | 3.8천 |
|---|
| 2026.09.02 | ₩64,930 | ₩64,950 | ₩64,923 | ₩64,950 | +0.03% | 2.7천 |
|---|
| 2026.09.01 | ₩64,943 | ₩64,983 | ₩64,903 | ₩64,915 | -0.04% | 1.6만 |
|---|
| 2026.08.31 | ₩65,010 | ₩65,010 | ₩64,990 | ₩65,003 | -0.01% | 4.2천 |
|---|
| 2026.08.28 | ₩65,103 | ₩65,103 | ₩64,978 | ₩64,990 | -0.17% | 9.2만 |
|---|
| 2026.08.27 | ₩65,196 | ₩65,196 | ₩65,163 | ₩65,163 | -0.05% | 900 |
|---|
| 2026.08.26 | ₩65,390 | ₩65,403 | ₩65,390 | ₩65,403 | +0.02% | 800 |
|---|
| 2026.08.25 | ₩65,417 | ₩65,473 | ₩65,410 | ₩65,473 | +0.09% | 2.7천 |
|---|
| 2026.08.24 | ₩65,343 | ₩65,350 | ₩65,343 | ₩65,350 | +0.01% | 7.1천 |
|---|
| 2026.08.21 | ₩65,357 | ₩65,357 | ₩65,323 | ₩65,323 | -0.05% | 1천 |
|---|
| 2026.08.20 | ₩65,357 | ₩65,377 | ₩65,357 | ₩65,377 | +0.03% | 1.4천 |
|---|
| 2026.08.19 | ₩65,383 | ₩65,430 | ₩65,383 | ₩65,430 | +0.07% | 500 |
|---|
| 2026.08.18 | ₩65,370 | ₩65,397 | ₩65,370 | ₩65,397 | +0.04% | 600 |
|---|
| 2026.08.17 | ₩65,390 | ₩65,390 | ₩65,390 | ₩65,390 | 0.00% | 900 |
|---|
| 2026.08.14 | ₩65,451 | ₩65,451 | ₩65,390 | ₩65,397 | -0.08% | 1.1만 |
|---|
| 2026.08.13 | ₩65,423 | ₩65,430 | ₩65,423 | ₩65,430 | +0.01% | 600 |
|---|
| 2026.08.12 | ₩65,369 | ₩65,369 | ₩65,323 | ₩65,323 | -0.07% | 600 |
|---|
| 2026.08.11 | ₩65,283 | ₩65,297 | ₩65,270 | ₩65,270 | -0.02% | 1.5만 |
|---|
| 2026.08.10 | ₩65,262 | ₩65,262 | ₩65,237 | ₩65,237 | -0.04% | 900 |
|---|
| 2026.08.07 | ₩65,358 | ₩65,363 | ₩65,303 | ₩65,323 | -0.05% | 3천 |
|---|
| 2026.08.06 | ₩65,257 | ₩65,263 | ₩65,203 | ₩65,230 | -0.04% | 4.9천 |
|---|
| 2026.08.05 | ₩65,263 | ₩65,330 | ₩65,263 | ₩65,319 | +0.09% | 2.4천 |
|---|
| 2026.08.04 | ₩65,297 | ₩65,297 | ₩65,297 | ₩65,297 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩65,168 | ₩65,176 | ₩65,156 | ₩65,176 | +0.01% | 1.7만 |
|---|
| 2026.07.31 | ₩65,076 | ₩65,138 | ₩65,076 | ₩65,138 | +0.09% | 3.9천 |
|---|
| 2026.07.30 | ₩65,196 | ₩65,210 | ₩65,196 | ₩65,203 | +0.01% | 3.2천 |
|---|
| 2026.07.29 | ₩65,115 | ₩65,198 | ₩65,056 | ₩65,171 | +0.09% | 1.1만 |
|---|
| 2026.07.28 | ₩65,147 | ₩65,150 | ₩65,147 | ₩65,150 | +0.00% | 400 |
|---|
| 2026.07.27 | ₩65,270 | ₩65,273 | ₩65,270 | ₩65,273 | +0.00% | 200 |
|---|
| 2026.07.24 | ₩65,223 | ₩65,277 | ₩65,223 | ₩65,243 | +0.03% | 1.2천 |
|---|
| 2026.07.23 | ₩65,156 | ₩65,196 | ₩65,156 | ₩65,183 | +0.04% | 800 |
|---|
| 2026.07.22 | ₩65,263 | ₩65,273 | ₩65,243 | ₩65,243 | -0.03% | 3천 |
|---|
| 2026.07.21 | ₩65,322 | ₩65,322 | ₩65,322 | ₩65,322 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩65,410 | ₩65,410 | ₩65,403 | ₩65,403 | -0.01% | 800 |
|---|
| 2026.07.17 | ₩65,541 | ₩65,541 | ₩65,470 | ₩65,470 | -0.11% | 300 |
|---|
| 2026.07.16 | ₩65,443 | ₩65,477 | ₩65,437 | ₩65,470 | +0.04% | 2.9천 |
|---|
| 2026.07.15 | ₩65,437 | ₩65,510 | ₩65,437 | ₩65,483 | +0.07% | 7.6천 |
|---|
| 2026.07.14 | ₩65,422 | ₩65,431 | ₩65,357 | ₩65,403 | -0.03% | 4천 |
|---|
| 2026.07.13 | ₩65,330 | ₩65,330 | ₩65,257 | ₩65,270 | -0.09% | 1만 |
|---|
| 2026.07.10 | ₩65,397 | ₩65,410 | ₩65,363 | ₩65,377 | -0.03% | 1.2만 |
|---|
| 2026.07.09 | ₩65,409 | ₩65,430 | ₩65,409 | ₩65,430 | +0.03% | 1.1천 |
|---|
| 2026.07.08 | ₩65,317 | ₩65,343 | ₩65,295 | ₩65,343 | +0.04% | 5천 |
|---|
| 2026.07.07 | ₩65,437 | ₩65,463 | ₩65,377 | ₩65,377 | -0.09% | 900 |
|---|
| 2026.07.06 | ₩65,510 | ₩65,510 | ₩65,510 | ₩65,510 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩65,477 | ₩65,483 | ₩65,471 | ₩65,483 | +0.01% | 600 |
|---|
| 2026.07.01 | ₩65,437 | ₩65,437 | ₩65,390 | ₩65,390 | -0.07% | 500 |
|---|
| 2026.06.30 | ₩65,410 | ₩65,425 | ₩65,410 | ₩65,425 | +0.02% | 1.1천 |
|---|
| 2026.06.29 | ₩65,523 | ₩65,523 | ₩65,523 | ₩65,523 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩65,730 | ₩65,730 | ₩65,727 | ₩65,727 | -0.00% | 14.3만 |
|---|
| 2026.06.25 | ₩65,617 | ₩65,617 | ₩65,617 | ₩65,617 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩65,543 | ₩65,597 | ₩65,543 | ₩65,590 | +0.07% | 1.2만 |
|---|
| 2026.06.23 | ₩65,477 | ₩65,477 | ₩65,457 | ₩65,457 | -0.03% | 200 |
|---|
| 2026.06.22 | ₩65,410 | ₩65,410 | ₩65,390 | ₩65,390 | -0.03% | 700 |
|---|
| 2026.06.18 | ₩65,483 | ₩65,483 | ₩65,483 | ₩65,483 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩65,374 | ₩65,374 | ₩65,374 | ₩65,374 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩65,658 | ₩65,658 | ₩65,635 | ₩65,635 | -0.03% | 1.7천 |
|---|
| 2026.06.15 | ₩65,603 | ₩65,603 | ₩65,590 | ₩65,590 | -0.02% | 200 |
|---|
| 2026.06.12 | ₩65,543 | ₩65,550 | ₩65,530 | ₩65,550 | +0.01% | 600 |
|---|
| 2026.06.11 | ₩65,430 | ₩65,581 | ₩65,430 | ₩65,581 | +0.23% | 700 |
|---|
| 2026.06.10 | ₩65,450 | ₩65,450 | ₩65,417 | ₩65,417 | -0.05% | 1.2천 |
|---|
| 2026.06.09 | ₩65,397 | ₩65,417 | ₩65,390 | ₩65,417 | +0.03% | 3.1천 |
|---|
| 2026.06.08 | ₩65,350 | ₩65,350 | ₩65,350 | ₩65,350 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩65,337 | ₩65,337 | ₩65,337 | ₩65,337 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩65,523 | ₩65,523 | ₩65,523 | ₩65,523 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩65,470 | ₩65,470 | ₩65,470 | ₩65,470 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩65,525 | ₩65,525 | ₩65,525 | ₩65,525 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩65,470 | ₩65,557 | ₩65,463 | ₩65,545 | +0.11% | 5.4천 |
|---|
| 2026.05.29 | ₩65,570 | ₩65,597 | ₩65,559 | ₩65,578 | +0.01% | 1.8천 |
|---|
| 2026.05.28 | ₩65,530 | ₩65,530 | ₩65,523 | ₩65,523 | -0.01% | 300 |
|---|
| 2026.05.27 | ₩65,691 | ₩65,691 | ₩65,691 | ₩65,691 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩65,663 | ₩65,670 | ₩65,663 | ₩65,670 | +0.01% | 200 |
|---|
| 2026.05.22 | ₩65,517 | ₩65,553 | ₩65,517 | ₩65,553 | +0.05% | 300 |
|---|
| 2026.05.21 | ₩65,583 | ₩65,590 | ₩65,583 | ₩65,590 | +0.01% | 600 |
|---|
| 2026.05.20 | ₩65,454 | ₩65,603 | ₩65,450 | ₩65,603 | +0.23% | 4.5천 |
|---|
| 2026.05.19 | ₩65,463 | ₩65,463 | ₩65,457 | ₩65,457 | -0.01% | 500 |
|---|
| 2026.05.18 | ₩65,557 | ₩65,570 | ₩65,547 | ₩65,547 | -0.01% | 6.2천 |
|---|
| 2026.05.15 | ₩65,570 | ₩65,570 | ₩65,517 | ₩65,523 | -0.07% | 900 |
|---|
| 2026.05.14 | ₩65,757 | ₩65,757 | ₩65,683 | ₩65,683 | -0.11% | 600 |
|---|
| 2026.05.13 | ₩65,737 | ₩65,737 | ₩65,677 | ₩65,735 | -0.00% | 2.1천 |
|---|
| 2026.05.12 | ₩65,729 | ₩65,729 | ₩65,723 | ₩65,723 | -0.01% | 1.1천 |
|---|
| 2026.05.11 | ₩65,850 | ₩65,850 | ₩65,803 | ₩65,803 | -0.07% | 5.9만 |
|---|
| 2026.05.08 | ₩65,930 | ₩65,930 | ₩65,904 | ₩65,904 | -0.04% | 300 |
|---|
| 2026.05.07 | ₩65,897 | ₩65,897 | ₩65,830 | ₩65,830 | -0.10% | 500 |
|---|
| 2026.05.06 | ₩65,890 | ₩65,917 | ₩65,890 | ₩65,917 | +0.04% | 3.6천 |
|---|
| 2026.05.05 | ₩65,761 | ₩65,783 | ₩65,761 | ₩65,763 | +0.00% | 1.2천 |
|---|
| 2026.05.04 | ₩65,797 | ₩65,797 | ₩65,737 | ₩65,737 | -0.09% | 900 |
|---|
| 2026.05.01 | ₩65,917 | ₩65,917 | ₩65,844 | ₩65,844 | -0.11% | 900 |
|---|
| 2026.04.30 | ₩65,824 | ₩65,837 | ₩65,816 | ₩65,816 | -0.01% | 1.1천 |
|---|
| 2026.04.29 | ₩65,797 | ₩65,797 | ₩65,750 | ₩65,750 | -0.07% | 300 |
|---|
| 2026.04.28 | ₩65,904 | ₩65,904 | ₩65,897 | ₩65,897 | -0.01% | 200 |
|---|
| 2026.04.27 | ₩66,157 | ₩66,164 | ₩66,157 | ₩66,164 | +0.01% | 500 |
|---|
| 2026.04.24 | ₩66,190 | ₩66,190 | ₩66,185 | ₩66,190 | 0.00% | 4천 |
|---|
| 2026.04.23 | ₩66,110 | ₩66,110 | ₩66,110 | ₩66,110 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩66,150 | ₩66,150 | ₩66,150 | ₩66,150 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩66,170 | ₩66,184 | ₩66,144 | ₩66,144 | -0.04% | 1.2천 |
|---|
| 2026.04.20 | ₩66,264 | ₩66,304 | ₩66,264 | ₩66,284 | +0.03% | 1.1천 |
|---|
| 2026.04.17 | ₩66,297 | ₩66,344 | ₩66,297 | ₩66,344 | +0.07% | 3천 |
|---|
| 2026.04.16 | ₩66,137 | ₩66,137 | ₩66,137 | ₩66,137 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩66,165 | ₩66,165 | ₩66,165 | ₩66,165 | 0.00% | 400 |
|---|
| 2026.04.14 | ₩66,144 | ₩66,204 | ₩66,144 | ₩66,204 | +0.09% | 1천 |
|---|
| 2026.04.13 | ₩66,064 | ₩66,144 | ₩66,064 | ₩66,144 | +0.12% | 200 |
|---|
| 2026.04.10 | ₩66,104 | ₩66,104 | ₩66,084 | ₩66,084 | -0.03% | 600 |
|---|
| 2026.04.09 | ₩66,130 | ₩66,157 | ₩66,110 | ₩66,110 | -0.03% | 3.2천 |
|---|
| 2026.04.08 | ₩66,117 | ₩66,144 | ₩66,097 | ₩66,097 | -0.03% | 2.8천 |
|---|
| 2026.04.07 | ₩65,904 | ₩66,017 | ₩65,904 | ₩66,017 | +0.17% | 5.6천 |
|---|
| 2026.04.06 | ₩65,930 | ₩65,937 | ₩65,924 | ₩65,937 | +0.01% | 500 |
|---|
| 2026.04.02 | ₩65,944 | ₩66,050 | ₩65,944 | ₩66,024 | +0.12% | 9.6천 |
|---|
| 2026.04.01 | ₩65,984 | ₩66,024 | ₩65,970 | ₩65,976 | -0.01% | 7.2천 |
|---|
| 2026.03.31 | ₩66,037 | ₩66,037 | ₩65,997 | ₩66,009 | -0.04% | 5.2천 |
|---|
| 2026.03.30 | ₩65,957 | ₩65,957 | ₩65,917 | ₩65,932 | -0.04% | 1천 |
|---|
| 2026.03.27 | ₩65,864 | ₩65,961 | ₩65,864 | ₩65,961 | +0.15% | 800 |
|---|
| 2026.03.26 | ₩65,857 | ₩65,857 | ₩65,803 | ₩65,803 | -0.08% | 1천 |
|---|
| 2026.03.25 | ₩66,010 | ₩66,030 | ₩66,010 | ₩66,030 | +0.03% | 2천 |
|---|
| 2026.03.24 | ₩65,957 | ₩65,957 | ₩65,850 | ₩65,924 | -0.05% | 1천 |
|---|
| 2026.03.23 | ₩66,064 | ₩66,104 | ₩66,010 | ₩66,061 | -0.00% | 800 |
|---|
| 2026.03.20 | ₩65,944 | ₩65,949 | ₩65,917 | ₩65,949 | +0.01% | 5.7천 |
|---|
| 2026.03.19 | ₩66,057 | ₩66,150 | ₩66,050 | ₩66,150 | +0.14% | 2천 |
|---|
| 2026.03.18 | ₩66,270 | ₩66,270 | ₩66,157 | ₩66,181 | -0.13% | 1천 |
|---|
| 2026.03.17 | ₩66,357 | ₩66,357 | ₩66,348 | ₩66,350 | -0.01% | 1.4천 |
|---|
| 2026.03.16 | ₩66,296 | ₩66,297 | ₩66,282 | ₩66,297 | +0.00% | 3.8천 |
|---|
| 2026.03.13 | ₩66,202 | ₩66,202 | ₩66,184 | ₩66,190 | -0.02% | 700 |
|---|
| 2026.03.12 | ₩66,210 | ₩66,224 | ₩66,164 | ₩66,164 | -0.07% | 1.6천 |
|---|
| 2026.03.11 | ₩66,344 | ₩66,344 | ₩66,324 | ₩66,324 | -0.03% | 1.1천 |
|---|
| 2026.03.10 | ₩66,451 | ₩66,451 | ₩66,417 | ₩66,417 | -0.05% | 800 |
|---|
| 2026.03.09 | ₩66,417 | ₩66,484 | ₩66,357 | ₩66,484 | +0.10% | 1.4천 |
|---|
| 2026.03.06 | ₩66,451 | ₩66,451 | ₩66,431 | ₩66,440 | -0.02% | 700 |
|---|
| 2026.03.05 | ₩66,417 | ₩66,417 | ₩66,390 | ₩66,417 | 0.00% | 600 |
|---|
| 2026.03.04 | ₩66,517 | ₩66,517 | ₩66,492 | ₩66,492 | -0.04% | 100 |
|---|
| 2026.03.03 | ₩66,537 | ₩66,552 | ₩66,517 | ₩66,552 | +0.02% | 1.6천 |
|---|
| 2026.03.02 | ₩66,611 | ₩66,611 | ₩66,544 | ₩66,591 | -0.03% | 6.6천 |
|---|
| 2026.02.27 | ₩66,751 | ₩66,777 | ₩66,751 | ₩66,764 | +0.02% | 5.4천 |
|---|
| 2026.02.26 | ₩66,624 | ₩66,651 | ₩66,624 | ₩66,644 | +0.03% | 1.4천 |
|---|
| 2026.02.25 | ₩66,751 | ₩66,751 | ₩66,751 | ₩66,751 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩66,764 | ₩66,796 | ₩66,764 | ₩66,791 | +0.04% | 1천 |
|---|
| 2026.02.23 | ₩66,717 | ₩66,824 | ₩66,717 | ₩66,817 | +0.15% | 3.1천 |
|---|
| 2026.02.20 | ₩66,704 | ₩66,704 | ₩66,691 | ₩66,697 | -0.01% | 3.8천 |
|---|
| 2026.02.19 | ₩66,691 | ₩66,697 | ₩66,691 | ₩66,697 | +0.01% | 500 |
|---|
| 2026.02.18 | ₩66,677 | ₩66,684 | ₩66,677 | ₩66,684 | +0.01% | 700 |
|---|
| 2026.02.17 | ₩66,717 | ₩66,737 | ₩66,717 | ₩66,737 | +0.03% | 1.3천 |
|---|
| 2026.02.13 | ₩66,744 | ₩66,772 | ₩66,744 | ₩66,767 | +0.03% | 1.3천 |
|---|
| 2026.02.12 | ₩66,596 | ₩66,644 | ₩66,596 | ₩66,644 | +0.07% | 1천 |
|---|
| 2026.02.11 | ₩66,517 | ₩66,517 | ₩66,511 | ₩66,511 | -0.01% | 1.7천 |
|---|
| 2026.02.10 | ₩66,584 | ₩66,611 | ₩66,571 | ₩66,604 | +0.03% | 1.7천 |
|---|
| 2026.02.09 | ₩66,517 | ₩66,524 | ₩66,517 | ₩66,524 | +0.01% | 500 |
|---|
| 2026.02.06 | ₩66,484 | ₩66,497 | ₩66,480 | ₩66,497 | +0.02% | 2.5천 |
|---|
| 2026.02.05 | ₩66,531 | ₩66,531 | ₩66,531 | ₩66,531 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩66,344 | ₩66,344 | ₩66,332 | ₩66,337 | -0.01% | 3.7천 |
|---|
| 2026.02.03 | ₩66,290 | ₩66,324 | ₩66,290 | ₩66,324 | +0.05% | 700 |
|---|
| 2026.02.02 | ₩66,370 | ₩66,370 | ₩66,304 | ₩66,310 | -0.09% | 8.6천 |
|---|
| 2026.01.30 | ₩66,390 | ₩66,390 | ₩66,390 | ₩66,390 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩66,344 | ₩66,344 | ₩66,322 | ₩66,322 | -0.03% | 1천 |
|---|
| 2026.01.28 | ₩66,491 | ₩66,491 | ₩66,437 | ₩66,457 | -0.05% | 1.2만 |
|---|
| 2026.01.27 | ₩66,477 | ₩66,477 | ₩66,456 | ₩66,471 | -0.01% | 700 |
|---|
| 2026.01.26 | ₩66,451 | ₩66,451 | ₩66,431 | ₩66,443 | -0.01% | 400 |
|---|
| 2026.01.23 | ₩66,397 | ₩66,417 | ₩66,397 | ₩66,417 | +0.03% | 500 |
|---|
| 2026.01.22 | ₩66,357 | ₩66,364 | ₩66,357 | ₩66,364 | +0.01% | 700 |
|---|
| 2026.01.21 | ₩66,397 | ₩66,404 | ₩66,397 | ₩66,404 | +0.01% | 700 |
|---|
| 2026.01.20 | ₩66,384 | ₩66,384 | ₩66,377 | ₩66,377 | -0.01% | 2.3천 |
|---|
| 2026.01.16 | ₩66,451 | ₩66,451 | ₩66,390 | ₩66,390 | -0.09% | 200 |
|---|
| 2026.01.15 | ₩66,464 | ₩66,464 | ₩66,444 | ₩66,444 | -0.03% | 400 |
|---|
| 2026.01.14 | ₩66,517 | ₩66,551 | ₩66,517 | ₩66,524 | +0.01% | 3.1천 |
|---|
| 2026.01.13 | ₩66,491 | ₩66,584 | ₩66,464 | ₩66,511 | +0.03% | 1.4만 |
|---|
| 2026.01.12 | ₩66,444 | ₩66,444 | ₩66,444 | ₩66,444 | 0.00% | 500 |
|---|
| 2026.01.09 | ₩66,477 | ₩66,477 | ₩66,457 | ₩66,457 | -0.03% | 700 |
|---|
| 2026.01.08 | ₩66,497 | ₩66,497 | ₩66,497 | ₩66,497 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩66,584 | ₩66,584 | ₩66,544 | ₩66,564 | -0.03% | 6천 |
|---|
| 2026.01.06 | ₩66,537 | ₩66,547 | ₩66,511 | ₩66,547 | +0.01% | 1.5만 |
|---|
| 2026.01.05 | ₩66,517 | ₩66,552 | ₩66,517 | ₩66,551 | +0.05% | 3.2천 |
|---|
| 2026.01.02 | ₩66,504 | ₩66,504 | ₩66,477 | ₩66,484 | -0.03% | 2.5천 |
|---|
| 2025.12.31 | ₩66,517 | ₩66,531 | ₩66,484 | ₩66,484 | -0.05% | 1.1천 |
|---|
| 2025.12.30 | ₩66,517 | ₩66,551 | ₩66,517 | ₩66,551 | +0.05% | 1.6천 |
|---|
| 2025.12.29 | ₩66,704 | ₩66,731 | ₩66,704 | ₩66,724 | +0.03% | 5.5천 |
|---|
| 2025.12.26 | ₩66,664 | ₩66,671 | ₩66,651 | ₩66,671 | +0.01% | 700 |
|---|
| 2025.12.24 | ₩66,557 | ₩66,604 | ₩66,557 | ₩66,604 | +0.07% | 200 |
|---|
| 2025.12.23 | ₩66,504 | ₩66,551 | ₩66,504 | ₩66,551 | +0.07% | 1.9천 |
|---|
| 2025.12.22 | ₩66,597 | ₩66,611 | ₩66,579 | ₩66,591 | -0.01% | 2.8천 |
|---|
| 2025.12.19 | ₩66,651 | ₩66,651 | ₩66,617 | ₩66,617 | -0.05% | 1천 |
|---|
| 2025.12.18 | ₩66,677 | ₩66,677 | ₩66,671 | ₩66,671 | -0.01% | 400 |
|---|
| 2025.12.17 | ₩66,571 | ₩66,604 | ₩66,571 | ₩66,604 | +0.05% | 2.4천 |
|---|
| 2025.12.16 | ₩66,597 | ₩66,611 | ₩66,597 | ₩66,611 | +0.02% | 1.6천 |
|---|
| 2025.12.15 | ₩66,569 | ₩66,569 | ₩66,517 | ₩66,524 | -0.07% | 4.4천 |
|---|
| 2025.12.12 | ₩66,477 | ₩66,484 | ₩66,464 | ₩66,484 | +0.01% | 500 |
|---|
| 2025.12.11 | ₩66,544 | ₩66,544 | ₩66,497 | ₩66,497 | -0.07% | 1.7천 |
|---|
| 2025.12.10 | ₩66,344 | ₩66,480 | ₩66,344 | ₩66,480 | +0.21% | 1.7천 |
|---|
| 2025.12.09 | ₩66,424 | ₩66,424 | ₩66,337 | ₩66,337 | -0.13% | 1.8천 |
|---|
| 2025.12.08 | ₩66,397 | ₩66,397 | ₩66,344 | ₩66,390 | -0.01% | 600 |
|---|
| 2025.12.05 | ₩66,477 | ₩66,477 | ₩66,444 | ₩66,444 | -0.05% | 500 |
|---|
| 2025.12.04 | ₩66,499 | ₩66,499 | ₩66,497 | ₩66,497 | -0.00% | 1.1천 |
|---|
| 2025.12.03 | ₩66,579 | ₩66,584 | ₩66,543 | ₩66,577 | -0.00% | 2.9천 |
|---|
| 2025.12.02 | ₩66,504 | ₩66,511 | ₩66,481 | ₩66,511 | +0.01% | 600 |
|---|
| 2025.12.01 | ₩66,644 | ₩66,644 | ₩66,644 | ₩66,644 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩66,757 | ₩66,757 | ₩66,752 | ₩66,752 | -0.01% | 1천 |
|---|
| 2025.11.26 | ₩66,771 | ₩66,771 | ₩66,731 | ₩66,757 | -0.02% | 4.2천 |
|---|
| 2025.11.25 | ₩66,797 | ₩66,797 | ₩66,777 | ₩66,777 | -0.03% | 200 |
|---|
| 2025.11.24 | ₩66,677 | ₩66,701 | ₩66,664 | ₩66,701 | +0.04% | 2.1만 |
|---|
| 2025.11.21 | ₩66,691 | ₩66,704 | ₩66,640 | ₩66,697 | +0.01% | 1.3천 |
|---|
| 2025.11.20 | ₩66,544 | ₩66,591 | ₩66,544 | ₩66,591 | +0.07% | 200 |
|---|
| 2025.11.19 | ₩66,524 | ₩66,544 | ₩66,511 | ₩66,511 | -0.02% | 1.1천 |
|---|
| 2025.11.18 | ₩66,544 | ₩66,544 | ₩66,524 | ₩66,524 | -0.03% | 400 |
|---|
| 2025.11.17 | ₩66,444 | ₩66,444 | ₩66,444 | ₩66,444 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩66,517 | ₩66,517 | ₩66,424 | ₩66,431 | -0.13% | 1.3만 |
|---|
| 2025.11.13 | ₩66,464 | ₩66,464 | ₩66,444 | ₩66,444 | -0.03% | 1.1천 |
|---|
| 2025.11.12 | ₩66,491 | ₩66,517 | ₩66,491 | ₩66,499 | +0.01% | 1.4천 |
|---|
| 2025.11.11 | ₩66,491 | ₩66,524 | ₩66,491 | ₩66,524 | +0.05% | 600 |
|---|
| 2025.11.10 | ₩66,464 | ₩66,464 | ₩66,437 | ₩66,444 | -0.03% | 700 |
|---|
| 2025.11.07 | ₩66,497 | ₩66,497 | ₩66,497 | ₩66,497 | 0.00% | 900 |
|---|
| 2025.11.06 | ₩66,451 | ₩66,457 | ₩66,451 | ₩66,457 | +0.01% | 1.4천 |
|---|
| 2025.11.05 | ₩66,344 | ₩66,344 | ₩66,310 | ₩66,310 | -0.05% | 600 |
|---|
| 2025.11.04 | ₩66,424 | ₩66,424 | ₩66,411 | ₩66,417 | -0.01% | 1.4천 |
|---|
| 2025.11.03 | ₩66,397 | ₩66,397 | ₩66,364 | ₩66,364 | -0.05% | 700 |
|---|
| 2025.10.31 | ₩66,557 | ₩66,564 | ₩66,544 | ₩66,564 | +0.01% | 1.4천 |
|---|
| 2025.10.30 | ₩66,539 | ₩66,539 | ₩66,517 | ₩66,517 | -0.03% | 700 |
|---|
| 2025.10.29 | ₩66,704 | ₩66,704 | ₩66,511 | ₩66,511 | -0.29% | 3.5천 |
|---|
| 2025.10.28 | ₩66,691 | ₩66,724 | ₩66,691 | ₩66,724 | +0.05% | 1천 |
|---|
| 2025.10.27 | ₩66,664 | ₩66,704 | ₩66,664 | ₩66,697 | +0.05% | 3.4천 |
|---|
| 2025.10.24 | ₩66,744 | ₩66,764 | ₩66,725 | ₩66,737 | -0.01% | 1.5천 |
|---|
| 2025.10.23 | ₩66,684 | ₩66,684 | ₩66,684 | ₩66,684 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩66,744 | ₩66,777 | ₩66,744 | ₩66,777 | +0.05% | 1.7천 |
|---|
| 2025.10.21 | ₩66,760 | ₩66,760 | ₩66,745 | ₩66,751 | -0.01% | 1.6천 |
|---|
| 2025.10.20 | ₩66,717 | ₩66,732 | ₩66,717 | ₩66,732 | +0.02% | 200 |
|---|
| 2025.10.17 | ₩66,704 | ₩66,731 | ₩66,704 | ₩66,724 | +0.03% | 2.5천 |
|---|
| 2025.10.16 | ₩66,637 | ₩66,797 | ₩66,637 | ₩66,791 | +0.23% | 3.4천 |
|---|
| 2025.10.15 | ₩66,663 | ₩66,663 | ₩66,631 | ₩66,631 | -0.05% | 400 |
|---|
| 2025.10.14 | ₩66,631 | ₩66,657 | ₩66,624 | ₩66,657 | +0.04% | 3.8천 |
|---|
| 2025.10.13 | ₩66,604 | ₩66,604 | ₩66,604 | ₩66,604 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩66,477 | ₩66,571 | ₩66,475 | ₩66,564 | +0.13% | 2.6천 |
|---|