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 | ₩64,273 | ₩64,293 | ₩64,266 | ₩64,293 | +0.03% | 600 |
| 2026.10.08 | ₩64,246 | ₩64,353 | ₩64,206 | ₩64,333 | +0.14% | 6.9만 |
| 2026.10.07 | ₩64,240 | ₩64,313 | ₩64,240 | ₩64,292 | +0.08% | 2.5만 |
| 2026.10.06 | ₩64,219 | ₩64,240 | ₩64,219 | ₩64,240 | +0.03% | 1.9천 |
| 2026.10.05 | ₩64,179 | ₩64,193 | ₩64,115 | ₩64,173 | -0.01% | 7.6천 |
| 2026.10.02 | ₩64,340 | ₩64,340 | ₩64,146 | ₩64,146 | -0.30% | 6.4천 |
| 2026.10.01 | ₩64,073 | ₩64,300 | ₩64,073 | ₩64,240 | +0.26% | 7.7천 |
| 2026.09.30 | ₩64,153 | ₩64,166 | ₩64,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,079 |
| -0.11% |
| 8.5천 |
| 2026.09.29 | ₩64,032 | ₩64,086 | ₩63,992 | ₩64,079 | +0.07% | 1.3만 |
|---|
| 2026.09.28 | ₩64,046 | ₩64,046 | ₩63,982 | ₩64,026 | -0.03% | 6.2천 |
|---|
| 2026.09.25 | ₩64,300 | ₩64,393 | ₩64,273 | ₩64,393 | +0.15% | 7.5천 |
|---|
| 2026.09.24 | ₩64,320 | ₩64,325 | ₩64,226 | ₩64,226 | -0.15% | 3.4천 |
|---|
| 2026.09.23 | ₩64,427 | ₩64,427 | ₩64,179 | ₩64,266 | -0.25% | 1.3만 |
|---|
| 2026.09.22 | ₩64,527 | ₩64,555 | ₩64,500 | ₩64,547 | +0.03% | 5.5천 |
|---|
| 2026.09.21 | ₩64,540 | ₩64,540 | ₩64,507 | ₩64,507 | -0.05% | 2만 |
|---|
| 2026.09.18 | ₩64,500 | ₩64,500 | ₩64,460 | ₩64,467 | -0.05% | 600 |
|---|
| 2026.09.17 | ₩64,607 | ₩64,614 | ₩64,583 | ₩64,614 | +0.01% | 9.9천 |
|---|
| 2026.09.16 | ₩64,636 | ₩64,686 | ₩64,480 | ₩64,492 | -0.22% | 5.9천 |
|---|
| 2026.09.15 | ₩64,560 | ₩64,560 | ₩64,560 | ₩64,560 | 0.00% | 900 |
|---|
| 2026.09.14 | ₩64,587 | ₩64,587 | ₩64,587 | ₩64,587 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩64,674 | ₩64,674 | ₩64,632 | ₩64,632 | -0.06% | 1천 |
|---|
| 2026.09.10 | ₩64,774 | ₩64,774 | ₩64,720 | ₩64,720 | -0.08% | 400 |
|---|
| 2026.09.09 | ₩65,021 | ₩65,021 | ₩64,954 | ₩64,967 | -0.08% | 1.3천 |
|---|
| 2026.09.08 | ₩65,048 | ₩65,054 | ₩65,028 | ₩65,028 | -0.03% | 3천 |
|---|
| 2026.09.04 | ₩65,048 | ₩65,081 | ₩65,048 | ₩65,068 | +0.03% | 1.7천 |
|---|
| 2026.09.03 | ₩65,114 | ₩65,114 | ₩65,094 | ₩65,094 | -0.03% | 3.8천 |
|---|
| 2026.09.02 | ₩65,008 | ₩65,028 | ₩65,001 | ₩65,028 | +0.03% | 2.7천 |
|---|
| 2026.09.01 | ₩65,021 | ₩65,061 | ₩64,981 | ₩64,993 | -0.04% | 1.6만 |
|---|
| 2026.08.31 | ₩65,088 | ₩65,088 | ₩65,068 | ₩65,081 | -0.01% | 4.2천 |
|---|
| 2026.08.28 | ₩65,181 | ₩65,181 | ₩65,056 | ₩65,068 | -0.17% | 9.2만 |
|---|
| 2026.08.27 | ₩65,275 | ₩65,275 | ₩65,241 | ₩65,241 | -0.05% | 900 |
|---|
| 2026.08.26 | ₩65,468 | ₩65,482 | ₩65,468 | ₩65,482 | +0.02% | 800 |
|---|
| 2026.08.25 | ₩65,495 | ₩65,551 | ₩65,488 | ₩65,551 | +0.09% | 2.7천 |
|---|
| 2026.08.24 | ₩65,422 | ₩65,428 | ₩65,422 | ₩65,428 | +0.01% | 7.1천 |
|---|
| 2026.08.21 | ₩65,435 | ₩65,435 | ₩65,402 | ₩65,402 | -0.05% | 1천 |
|---|
| 2026.08.20 | ₩65,435 | ₩65,455 | ₩65,435 | ₩65,455 | +0.03% | 1.4천 |
|---|
| 2026.08.19 | ₩65,462 | ₩65,508 | ₩65,462 | ₩65,508 | +0.07% | 500 |
|---|
| 2026.08.18 | ₩65,448 | ₩65,475 | ₩65,448 | ₩65,475 | +0.04% | 600 |
|---|
| 2026.08.17 | ₩65,468 | ₩65,468 | ₩65,468 | ₩65,468 | 0.00% | 900 |
|---|
| 2026.08.14 | ₩65,530 | ₩65,530 | ₩65,468 | ₩65,475 | -0.08% | 1.1만 |
|---|
| 2026.08.13 | ₩65,502 | ₩65,508 | ₩65,502 | ₩65,508 | +0.01% | 600 |
|---|
| 2026.08.12 | ₩65,447 | ₩65,447 | ₩65,402 | ₩65,402 | -0.07% | 600 |
|---|
| 2026.08.11 | ₩65,362 | ₩65,375 | ₩65,348 | ₩65,348 | -0.02% | 1.5만 |
|---|
| 2026.08.10 | ₩65,340 | ₩65,340 | ₩65,315 | ₩65,315 | -0.04% | 900 |
|---|
| 2026.08.07 | ₩65,436 | ₩65,442 | ₩65,382 | ₩65,402 | -0.05% | 3천 |
|---|
| 2026.08.06 | ₩65,335 | ₩65,341 | ₩65,281 | ₩65,308 | -0.04% | 4.9천 |
|---|
| 2026.08.05 | ₩65,341 | ₩65,408 | ₩65,341 | ₩65,398 | +0.09% | 2.4천 |
|---|
| 2026.08.04 | ₩65,375 | ₩65,375 | ₩65,375 | ₩65,375 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩65,247 | ₩65,255 | ₩65,235 | ₩65,255 | +0.01% | 1.7만 |
|---|
| 2026.07.31 | ₩65,154 | ₩65,216 | ₩65,154 | ₩65,216 | +0.09% | 3.9천 |
|---|
| 2026.07.30 | ₩65,275 | ₩65,288 | ₩65,275 | ₩65,281 | +0.01% | 3.2천 |
|---|
| 2026.07.29 | ₩65,193 | ₩65,276 | ₩65,134 | ₩65,249 | +0.09% | 1.1만 |
|---|
| 2026.07.28 | ₩65,225 | ₩65,228 | ₩65,225 | ₩65,228 | +0.00% | 400 |
|---|
| 2026.07.27 | ₩65,348 | ₩65,351 | ₩65,348 | ₩65,351 | +0.00% | 200 |
|---|
| 2026.07.24 | ₩65,301 | ₩65,355 | ₩65,301 | ₩65,321 | +0.03% | 1.2천 |
|---|
| 2026.07.23 | ₩65,235 | ₩65,275 | ₩65,235 | ₩65,261 | +0.04% | 800 |
|---|
| 2026.07.22 | ₩65,341 | ₩65,351 | ₩65,321 | ₩65,321 | -0.03% | 3천 |
|---|
| 2026.07.21 | ₩65,400 | ₩65,400 | ₩65,400 | ₩65,400 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩65,488 | ₩65,488 | ₩65,482 | ₩65,482 | -0.01% | 800 |
|---|
| 2026.07.17 | ₩65,619 | ₩65,619 | ₩65,548 | ₩65,548 | -0.11% | 300 |
|---|
| 2026.07.16 | ₩65,522 | ₩65,555 | ₩65,515 | ₩65,548 | +0.04% | 2.9천 |
|---|
| 2026.07.15 | ₩65,515 | ₩65,589 | ₩65,515 | ₩65,562 | +0.07% | 7.6천 |
|---|
| 2026.07.14 | ₩65,500 | ₩65,510 | ₩65,435 | ₩65,482 | -0.03% | 4천 |
|---|
| 2026.07.13 | ₩65,408 | ₩65,408 | ₩65,335 | ₩65,348 | -0.09% | 1만 |
|---|
| 2026.07.10 | ₩65,475 | ₩65,488 | ₩65,442 | ₩65,455 | -0.03% | 1.2만 |
|---|
| 2026.07.09 | ₩65,487 | ₩65,508 | ₩65,487 | ₩65,508 | +0.03% | 1.1천 |
|---|
| 2026.07.08 | ₩65,395 | ₩65,422 | ₩65,374 | ₩65,422 | +0.04% | 5천 |
|---|
| 2026.07.07 | ₩65,515 | ₩65,542 | ₩65,455 | ₩65,455 | -0.09% | 900 |
|---|
| 2026.07.06 | ₩65,589 | ₩65,589 | ₩65,589 | ₩65,589 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩65,555 | ₩65,562 | ₩65,550 | ₩65,562 | +0.01% | 600 |
|---|
| 2026.07.01 | ₩65,515 | ₩65,515 | ₩65,468 | ₩65,468 | -0.07% | 500 |
|---|
| 2026.06.30 | ₩65,488 | ₩65,503 | ₩65,488 | ₩65,503 | +0.02% | 1.1천 |
|---|
| 2026.06.29 | ₩65,602 | ₩65,602 | ₩65,602 | ₩65,602 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩65,809 | ₩65,809 | ₩65,806 | ₩65,806 | -0.00% | 14.3만 |
|---|
| 2026.06.25 | ₩65,695 | ₩65,695 | ₩65,695 | ₩65,695 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩65,622 | ₩65,675 | ₩65,622 | ₩65,669 | +0.07% | 1.2만 |
|---|
| 2026.06.23 | ₩65,555 | ₩65,555 | ₩65,535 | ₩65,535 | -0.03% | 200 |
|---|
| 2026.06.22 | ₩65,488 | ₩65,488 | ₩65,468 | ₩65,468 | -0.03% | 700 |
|---|
| 2026.06.18 | ₩65,562 | ₩65,562 | ₩65,562 | ₩65,562 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩65,452 | ₩65,452 | ₩65,452 | ₩65,452 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩65,737 | ₩65,737 | ₩65,714 | ₩65,714 | -0.03% | 1.7천 |
|---|
| 2026.06.15 | ₩65,682 | ₩65,682 | ₩65,669 | ₩65,669 | -0.02% | 200 |
|---|
| 2026.06.12 | ₩65,622 | ₩65,629 | ₩65,609 | ₩65,629 | +0.01% | 600 |
|---|
| 2026.06.11 | ₩65,508 | ₩65,659 | ₩65,508 | ₩65,659 | +0.23% | 700 |
|---|
| 2026.06.10 | ₩65,528 | ₩65,528 | ₩65,495 | ₩65,495 | -0.05% | 1.2천 |
|---|
| 2026.06.09 | ₩65,475 | ₩65,495 | ₩65,468 | ₩65,495 | +0.03% | 3.1천 |
|---|
| 2026.06.08 | ₩65,428 | ₩65,428 | ₩65,428 | ₩65,428 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩65,415 | ₩65,415 | ₩65,415 | ₩65,415 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩65,602 | ₩65,602 | ₩65,602 | ₩65,602 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩65,548 | ₩65,548 | ₩65,548 | ₩65,548 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩65,603 | ₩65,603 | ₩65,603 | ₩65,603 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩65,548 | ₩65,635 | ₩65,542 | ₩65,623 | +0.11% | 5.4천 |
|---|
| 2026.05.29 | ₩65,649 | ₩65,675 | ₩65,638 | ₩65,657 | +0.01% | 1.8천 |
|---|
| 2026.05.28 | ₩65,609 | ₩65,609 | ₩65,602 | ₩65,602 | -0.01% | 300 |
|---|
| 2026.05.27 | ₩65,770 | ₩65,770 | ₩65,770 | ₩65,770 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩65,742 | ₩65,749 | ₩65,742 | ₩65,749 | +0.01% | 200 |
|---|
| 2026.05.22 | ₩65,595 | ₩65,631 | ₩65,595 | ₩65,631 | +0.05% | 300 |
|---|
| 2026.05.21 | ₩65,662 | ₩65,669 | ₩65,662 | ₩65,669 | +0.01% | 600 |
|---|
| 2026.05.20 | ₩65,532 | ₩65,682 | ₩65,528 | ₩65,682 | +0.23% | 4.5천 |
|---|
| 2026.05.19 | ₩65,542 | ₩65,542 | ₩65,535 | ₩65,535 | -0.01% | 500 |
|---|
| 2026.05.18 | ₩65,635 | ₩65,649 | ₩65,626 | ₩65,626 | -0.01% | 6.2천 |
|---|
| 2026.05.15 | ₩65,649 | ₩65,649 | ₩65,595 | ₩65,602 | -0.07% | 900 |
|---|
| 2026.05.14 | ₩65,836 | ₩65,836 | ₩65,762 | ₩65,762 | -0.11% | 600 |
|---|
| 2026.05.13 | ₩65,816 | ₩65,816 | ₩65,756 | ₩65,814 | -0.00% | 2.1천 |
|---|
| 2026.05.12 | ₩65,808 | ₩65,808 | ₩65,802 | ₩65,802 | -0.01% | 1.1천 |
|---|
| 2026.05.11 | ₩65,929 | ₩65,929 | ₩65,882 | ₩65,882 | -0.07% | 5.9만 |
|---|
| 2026.05.08 | ₩66,009 | ₩66,009 | ₩65,983 | ₩65,983 | -0.04% | 300 |
|---|
| 2026.05.07 | ₩65,976 | ₩65,976 | ₩65,909 | ₩65,909 | -0.10% | 500 |
|---|
| 2026.05.06 | ₩65,969 | ₩65,996 | ₩65,969 | ₩65,996 | +0.04% | 3.6천 |
|---|
| 2026.05.05 | ₩65,840 | ₩65,862 | ₩65,840 | ₩65,842 | +0.00% | 1.2천 |
|---|
| 2026.05.04 | ₩65,876 | ₩65,876 | ₩65,816 | ₩65,816 | -0.09% | 900 |
|---|
| 2026.05.01 | ₩65,996 | ₩65,996 | ₩65,922 | ₩65,922 | -0.11% | 900 |
|---|
| 2026.04.30 | ₩65,902 | ₩65,916 | ₩65,894 | ₩65,894 | -0.01% | 1.1천 |
|---|
| 2026.04.29 | ₩65,876 | ₩65,876 | ₩65,829 | ₩65,829 | -0.07% | 300 |
|---|
| 2026.04.28 | ₩65,983 | ₩65,983 | ₩65,976 | ₩65,976 | -0.01% | 200 |
|---|
| 2026.04.27 | ₩66,236 | ₩66,243 | ₩66,236 | ₩66,243 | +0.01% | 500 |
|---|
| 2026.04.24 | ₩66,270 | ₩66,270 | ₩66,264 | ₩66,270 | 0.00% | 4천 |
|---|
| 2026.04.23 | ₩66,190 | ₩66,190 | ₩66,190 | ₩66,190 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩66,230 | ₩66,230 | ₩66,230 | ₩66,230 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩66,250 | ₩66,263 | ₩66,223 | ₩66,223 | -0.04% | 1.2천 |
|---|
| 2026.04.20 | ₩66,343 | ₩66,383 | ₩66,343 | ₩66,363 | +0.03% | 1.1천 |
|---|
| 2026.04.17 | ₩66,377 | ₩66,423 | ₩66,377 | ₩66,423 | +0.07% | 3천 |
|---|
| 2026.04.16 | ₩66,216 | ₩66,216 | ₩66,216 | ₩66,216 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩66,244 | ₩66,244 | ₩66,244 | ₩66,244 | 0.00% | 400 |
|---|
| 2026.04.14 | ₩66,223 | ₩66,283 | ₩66,223 | ₩66,283 | +0.09% | 1천 |
|---|
| 2026.04.13 | ₩66,143 | ₩66,223 | ₩66,143 | ₩66,223 | +0.12% | 200 |
|---|
| 2026.04.10 | ₩66,183 | ₩66,183 | ₩66,163 | ₩66,163 | -0.03% | 600 |
|---|
| 2026.04.09 | ₩66,210 | ₩66,236 | ₩66,190 | ₩66,190 | -0.03% | 3.2천 |
|---|
| 2026.04.08 | ₩66,196 | ₩66,223 | ₩66,176 | ₩66,176 | -0.03% | 2.8천 |
|---|
| 2026.04.07 | ₩65,983 | ₩66,096 | ₩65,983 | ₩66,096 | +0.17% | 5.6천 |
|---|
| 2026.04.06 | ₩66,009 | ₩66,016 | ₩66,003 | ₩66,016 | +0.01% | 500 |
|---|
| 2026.04.02 | ₩66,023 | ₩66,130 | ₩66,023 | ₩66,103 | +0.12% | 9.6천 |
|---|
| 2026.04.01 | ₩66,063 | ₩66,103 | ₩66,049 | ₩66,055 | -0.01% | 7.2천 |
|---|
| 2026.03.31 | ₩66,116 | ₩66,116 | ₩66,076 | ₩66,088 | -0.04% | 5.2천 |
|---|
| 2026.03.30 | ₩66,036 | ₩66,036 | ₩65,996 | ₩66,011 | -0.04% | 1천 |
|---|
| 2026.03.27 | ₩65,943 | ₩66,040 | ₩65,943 | ₩66,040 | +0.15% | 800 |
|---|
| 2026.03.26 | ₩65,936 | ₩65,936 | ₩65,882 | ₩65,882 | -0.08% | 1천 |
|---|
| 2026.03.25 | ₩66,089 | ₩66,109 | ₩66,089 | ₩66,109 | +0.03% | 2천 |
|---|
| 2026.03.24 | ₩66,036 | ₩66,036 | ₩65,929 | ₩66,003 | -0.05% | 1천 |
|---|
| 2026.03.23 | ₩66,143 | ₩66,183 | ₩66,089 | ₩66,140 | -0.00% | 800 |
|---|
| 2026.03.20 | ₩66,023 | ₩66,028 | ₩65,996 | ₩66,028 | +0.01% | 5.7천 |
|---|
| 2026.03.19 | ₩66,136 | ₩66,230 | ₩66,130 | ₩66,230 | +0.14% | 2천 |
|---|
| 2026.03.18 | ₩66,350 | ₩66,350 | ₩66,236 | ₩66,260 | -0.13% | 1천 |
|---|
| 2026.03.17 | ₩66,437 | ₩66,437 | ₩66,427 | ₩66,430 | -0.01% | 1.4천 |
|---|
| 2026.03.16 | ₩66,375 | ₩66,377 | ₩66,362 | ₩66,377 | +0.00% | 3.8천 |
|---|
| 2026.03.13 | ₩66,282 | ₩66,282 | ₩66,263 | ₩66,270 | -0.02% | 700 |
|---|
| 2026.03.12 | ₩66,290 | ₩66,303 | ₩66,243 | ₩66,243 | -0.07% | 1.6천 |
|---|
| 2026.03.11 | ₩66,423 | ₩66,423 | ₩66,403 | ₩66,403 | -0.03% | 1.1천 |
|---|
| 2026.03.10 | ₩66,530 | ₩66,530 | ₩66,497 | ₩66,497 | -0.05% | 800 |
|---|
| 2026.03.09 | ₩66,497 | ₩66,564 | ₩66,437 | ₩66,564 | +0.10% | 1.4천 |
|---|
| 2026.03.06 | ₩66,530 | ₩66,530 | ₩66,510 | ₩66,520 | -0.02% | 700 |
|---|
| 2026.03.05 | ₩66,497 | ₩66,497 | ₩66,470 | ₩66,497 | 0.00% | 600 |
|---|
| 2026.03.04 | ₩66,597 | ₩66,597 | ₩66,572 | ₩66,572 | -0.04% | 100 |
|---|
| 2026.03.03 | ₩66,617 | ₩66,632 | ₩66,597 | ₩66,632 | +0.02% | 1.6천 |
|---|
| 2026.03.02 | ₩66,691 | ₩66,691 | ₩66,624 | ₩66,670 | -0.03% | 6.6천 |
|---|
| 2026.02.27 | ₩66,831 | ₩66,857 | ₩66,831 | ₩66,844 | +0.02% | 5.4천 |
|---|
| 2026.02.26 | ₩66,704 | ₩66,731 | ₩66,704 | ₩66,724 | +0.03% | 1.4천 |
|---|
| 2026.02.25 | ₩66,831 | ₩66,831 | ₩66,831 | ₩66,831 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩66,844 | ₩66,876 | ₩66,844 | ₩66,871 | +0.04% | 1천 |
|---|
| 2026.02.23 | ₩66,797 | ₩66,904 | ₩66,797 | ₩66,898 | +0.15% | 3.1천 |
|---|
| 2026.02.20 | ₩66,784 | ₩66,784 | ₩66,771 | ₩66,777 | -0.01% | 3.8천 |
|---|
| 2026.02.19 | ₩66,771 | ₩66,777 | ₩66,771 | ₩66,777 | +0.01% | 500 |
|---|
| 2026.02.18 | ₩66,757 | ₩66,764 | ₩66,757 | ₩66,764 | +0.01% | 700 |
|---|
| 2026.02.17 | ₩66,797 | ₩66,817 | ₩66,797 | ₩66,817 | +0.03% | 1.3천 |
|---|
| 2026.02.13 | ₩66,824 | ₩66,852 | ₩66,824 | ₩66,847 | +0.03% | 1.3천 |
|---|
| 2026.02.12 | ₩66,676 | ₩66,724 | ₩66,676 | ₩66,724 | +0.07% | 1천 |
|---|
| 2026.02.11 | ₩66,597 | ₩66,597 | ₩66,590 | ₩66,590 | -0.01% | 1.7천 |
|---|
| 2026.02.10 | ₩66,664 | ₩66,691 | ₩66,650 | ₩66,684 | +0.03% | 1.7천 |
|---|
| 2026.02.09 | ₩66,597 | ₩66,604 | ₩66,597 | ₩66,604 | +0.01% | 500 |
|---|
| 2026.02.06 | ₩66,564 | ₩66,577 | ₩66,560 | ₩66,577 | +0.02% | 2.5천 |
|---|
| 2026.02.05 | ₩66,610 | ₩66,610 | ₩66,610 | ₩66,610 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩66,423 | ₩66,423 | ₩66,411 | ₩66,417 | -0.01% | 3.7천 |
|---|
| 2026.02.03 | ₩66,370 | ₩66,403 | ₩66,370 | ₩66,403 | +0.05% | 700 |
|---|
| 2026.02.02 | ₩66,450 | ₩66,450 | ₩66,383 | ₩66,390 | -0.09% | 8.6천 |
|---|
| 2026.01.30 | ₩66,470 | ₩66,470 | ₩66,470 | ₩66,470 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩66,423 | ₩66,423 | ₩66,402 | ₩66,402 | -0.03% | 1천 |
|---|
| 2026.01.28 | ₩66,570 | ₩66,570 | ₩66,517 | ₩66,537 | -0.05% | 1.2만 |
|---|
| 2026.01.27 | ₩66,557 | ₩66,557 | ₩66,536 | ₩66,550 | -0.01% | 700 |
|---|
| 2026.01.26 | ₩66,530 | ₩66,530 | ₩66,510 | ₩66,522 | -0.01% | 400 |
|---|
| 2026.01.23 | ₩66,477 | ₩66,497 | ₩66,477 | ₩66,497 | +0.03% | 500 |
|---|
| 2026.01.22 | ₩66,437 | ₩66,443 | ₩66,437 | ₩66,443 | +0.01% | 700 |
|---|
| 2026.01.21 | ₩66,477 | ₩66,483 | ₩66,477 | ₩66,483 | +0.01% | 700 |
|---|
| 2026.01.20 | ₩66,463 | ₩66,463 | ₩66,457 | ₩66,457 | -0.01% | 2.3천 |
|---|
| 2026.01.16 | ₩66,530 | ₩66,530 | ₩66,470 | ₩66,470 | -0.09% | 200 |
|---|
| 2026.01.15 | ₩66,544 | ₩66,544 | ₩66,524 | ₩66,524 | -0.03% | 400 |
|---|
| 2026.01.14 | ₩66,597 | ₩66,630 | ₩66,597 | ₩66,604 | +0.01% | 3.1천 |
|---|
| 2026.01.13 | ₩66,570 | ₩66,664 | ₩66,544 | ₩66,590 | +0.03% | 1.4만 |
|---|
| 2026.01.12 | ₩66,524 | ₩66,524 | ₩66,524 | ₩66,524 | 0.00% | 500 |
|---|
| 2026.01.09 | ₩66,557 | ₩66,557 | ₩66,537 | ₩66,537 | -0.03% | 700 |
|---|
| 2026.01.08 | ₩66,577 | ₩66,577 | ₩66,577 | ₩66,577 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩66,664 | ₩66,664 | ₩66,624 | ₩66,644 | -0.03% | 6천 |
|---|
| 2026.01.06 | ₩66,617 | ₩66,626 | ₩66,590 | ₩66,626 | +0.01% | 1.5만 |
|---|
| 2026.01.05 | ₩66,597 | ₩66,632 | ₩66,597 | ₩66,630 | +0.05% | 3.2천 |
|---|
| 2026.01.02 | ₩66,584 | ₩66,584 | ₩66,557 | ₩66,564 | -0.03% | 2.5천 |
|---|
| 2025.12.31 | ₩66,597 | ₩66,610 | ₩66,564 | ₩66,564 | -0.05% | 1.1천 |
|---|
| 2025.12.30 | ₩66,597 | ₩66,630 | ₩66,597 | ₩66,630 | +0.05% | 1.6천 |
|---|
| 2025.12.29 | ₩66,784 | ₩66,811 | ₩66,784 | ₩66,804 | +0.03% | 5.5천 |
|---|
| 2025.12.26 | ₩66,744 | ₩66,751 | ₩66,731 | ₩66,751 | +0.01% | 700 |
|---|
| 2025.12.24 | ₩66,637 | ₩66,684 | ₩66,637 | ₩66,684 | +0.07% | 200 |
|---|
| 2025.12.23 | ₩66,584 | ₩66,630 | ₩66,584 | ₩66,630 | +0.07% | 1.9천 |
|---|
| 2025.12.22 | ₩66,677 | ₩66,691 | ₩66,658 | ₩66,670 | -0.01% | 2.8천 |
|---|
| 2025.12.19 | ₩66,731 | ₩66,731 | ₩66,697 | ₩66,697 | -0.05% | 1천 |
|---|
| 2025.12.18 | ₩66,757 | ₩66,757 | ₩66,751 | ₩66,751 | -0.01% | 400 |
|---|
| 2025.12.17 | ₩66,650 | ₩66,684 | ₩66,650 | ₩66,684 | +0.05% | 2.4천 |
|---|
| 2025.12.16 | ₩66,677 | ₩66,691 | ₩66,677 | ₩66,691 | +0.02% | 1.6천 |
|---|
| 2025.12.15 | ₩66,649 | ₩66,649 | ₩66,597 | ₩66,604 | -0.07% | 4.4천 |
|---|
| 2025.12.12 | ₩66,557 | ₩66,564 | ₩66,544 | ₩66,564 | +0.01% | 500 |
|---|
| 2025.12.11 | ₩66,624 | ₩66,624 | ₩66,577 | ₩66,577 | -0.07% | 1.7천 |
|---|
| 2025.12.10 | ₩66,423 | ₩66,560 | ₩66,423 | ₩66,560 | +0.21% | 1.7천 |
|---|
| 2025.12.09 | ₩66,504 | ₩66,504 | ₩66,417 | ₩66,417 | -0.13% | 1.8천 |
|---|
| 2025.12.08 | ₩66,477 | ₩66,477 | ₩66,423 | ₩66,470 | -0.01% | 600 |
|---|
| 2025.12.05 | ₩66,557 | ₩66,557 | ₩66,524 | ₩66,524 | -0.05% | 500 |
|---|
| 2025.12.04 | ₩66,578 | ₩66,578 | ₩66,577 | ₩66,577 | -0.00% | 1.1천 |
|---|
| 2025.12.03 | ₩66,658 | ₩66,664 | ₩66,622 | ₩66,657 | -0.00% | 2.9천 |
|---|
| 2025.12.02 | ₩66,584 | ₩66,590 | ₩66,561 | ₩66,590 | +0.01% | 600 |
|---|
| 2025.12.01 | ₩66,724 | ₩66,724 | ₩66,724 | ₩66,724 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩66,837 | ₩66,837 | ₩66,832 | ₩66,832 | -0.01% | 1천 |
|---|
| 2025.11.26 | ₩66,851 | ₩66,851 | ₩66,811 | ₩66,837 | -0.02% | 4.2천 |
|---|
| 2025.11.25 | ₩66,877 | ₩66,877 | ₩66,857 | ₩66,857 | -0.03% | 200 |
|---|
| 2025.11.24 | ₩66,757 | ₩66,781 | ₩66,744 | ₩66,781 | +0.04% | 2.1만 |
|---|
| 2025.11.21 | ₩66,771 | ₩66,784 | ₩66,720 | ₩66,777 | +0.01% | 1.3천 |
|---|
| 2025.11.20 | ₩66,624 | ₩66,670 | ₩66,624 | ₩66,670 | +0.07% | 200 |
|---|
| 2025.11.19 | ₩66,604 | ₩66,624 | ₩66,590 | ₩66,590 | -0.02% | 1.1천 |
|---|
| 2025.11.18 | ₩66,624 | ₩66,624 | ₩66,604 | ₩66,604 | -0.03% | 400 |
|---|
| 2025.11.17 | ₩66,524 | ₩66,524 | ₩66,524 | ₩66,524 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩66,597 | ₩66,597 | ₩66,504 | ₩66,510 | -0.13% | 1.3만 |
|---|
| 2025.11.13 | ₩66,544 | ₩66,544 | ₩66,524 | ₩66,524 | -0.03% | 1.1천 |
|---|
| 2025.11.12 | ₩66,570 | ₩66,597 | ₩66,570 | ₩66,578 | +0.01% | 1.4천 |
|---|
| 2025.11.11 | ₩66,570 | ₩66,604 | ₩66,570 | ₩66,604 | +0.05% | 600 |
|---|
| 2025.11.10 | ₩66,544 | ₩66,544 | ₩66,517 | ₩66,524 | -0.03% | 700 |
|---|
| 2025.11.07 | ₩66,577 | ₩66,577 | ₩66,577 | ₩66,577 | 0.00% | 900 |
|---|
| 2025.11.06 | ₩66,530 | ₩66,537 | ₩66,530 | ₩66,537 | +0.01% | 1.4천 |
|---|
| 2025.11.05 | ₩66,423 | ₩66,423 | ₩66,390 | ₩66,390 | -0.05% | 600 |
|---|
| 2025.11.04 | ₩66,504 | ₩66,504 | ₩66,490 | ₩66,497 | -0.01% | 1.4천 |
|---|
| 2025.11.03 | ₩66,477 | ₩66,477 | ₩66,443 | ₩66,443 | -0.05% | 700 |
|---|
| 2025.10.31 | ₩66,637 | ₩66,644 | ₩66,624 | ₩66,644 | +0.01% | 1.4천 |
|---|
| 2025.10.30 | ₩66,618 | ₩66,618 | ₩66,597 | ₩66,597 | -0.03% | 700 |
|---|
| 2025.10.29 | ₩66,784 | ₩66,784 | ₩66,590 | ₩66,590 | -0.29% | 3.5천 |
|---|
| 2025.10.28 | ₩66,771 | ₩66,804 | ₩66,771 | ₩66,804 | +0.05% | 1천 |
|---|
| 2025.10.27 | ₩66,744 | ₩66,784 | ₩66,744 | ₩66,777 | +0.05% | 3.4천 |
|---|
| 2025.10.24 | ₩66,824 | ₩66,844 | ₩66,805 | ₩66,817 | -0.01% | 1.5천 |
|---|
| 2025.10.23 | ₩66,764 | ₩66,764 | ₩66,764 | ₩66,764 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩66,824 | ₩66,857 | ₩66,824 | ₩66,857 | +0.05% | 1.7천 |
|---|
| 2025.10.21 | ₩66,840 | ₩66,840 | ₩66,825 | ₩66,831 | -0.01% | 1.6천 |
|---|
| 2025.10.20 | ₩66,797 | ₩66,812 | ₩66,797 | ₩66,812 | +0.02% | 200 |
|---|
| 2025.10.17 | ₩66,784 | ₩66,811 | ₩66,784 | ₩66,804 | +0.03% | 2.5천 |
|---|
| 2025.10.16 | ₩66,717 | ₩66,877 | ₩66,717 | ₩66,871 | +0.23% | 3.4천 |
|---|
| 2025.10.15 | ₩66,743 | ₩66,743 | ₩66,711 | ₩66,711 | -0.05% | 400 |
|---|
| 2025.10.14 | ₩66,711 | ₩66,737 | ₩66,704 | ₩66,737 | +0.04% | 3.8천 |
|---|
| 2025.10.13 | ₩66,684 | ₩66,684 | ₩66,684 | ₩66,684 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩66,557 | ₩66,650 | ₩66,554 | ₩66,644 | +0.13% | 2.6천 |
|---|