시장 데이터를 불러오는 중
전체 종목
US Treasury 2 Year Note ETF 과거 주가
US Treasury 2 Year Note ETF · UTWO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
US Treasury 2 Year Note ETF · UTWO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,356 | ₩63,356 | ₩63,320 | ₩63,350 | -0.01% | 13.1만 |
| 2026.10.08 | ₩63,316 | ₩63,383 | ₩63,276 | ₩63,356 | +0.06% | 10.4만 |
| 2026.10.07 | ₩63,263 | ₩63,354 | ₩63,256 | ₩63,336 | +0.12% | 7.3만 |
| 2026.10.06 | ₩63,303 | ₩63,316 | ₩63,276 | ₩63,296 | -0.01% | 11.9만 |
| 2026.10.05 | ₩63,250 | ₩63,275 | ₩63,211 | ₩63,256 | +0.01% | 10.2만 |
| 2026.10.02 | ₩63,343 | ₩63,343 | ₩63,223 | ₩63,236 | -0.17% | 22.9만 |
| 2026.10.01 | ₩63,170 | ₩63,316 | ₩63,156 | ₩63,271 | +0.16% | 19.9만 |
| 2026.09.30 | ₩63,183 | ₩63,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,156 |
| -0.04% |
| 22.6만 |
| 2026.09.29 | ₩63,090 | ₩63,143 | ₩63,063 | ₩63,130 | +0.06% | 57.5만 |
|---|
| 2026.09.28 | ₩63,103 | ₩63,130 | ₩63,063 | ₩63,083 | -0.03% | 17.1만 |
|---|
| 2026.09.25 | ₩63,330 | ₩63,396 | ₩63,303 | ₩63,396 | +0.11% | 41.8만 |
|---|
| 2026.09.24 | ₩63,370 | ₩63,499 | ₩63,276 | ₩63,290 | -0.13% | 65.7만 |
|---|
| 2026.09.23 | ₩63,423 | ₩63,423 | ₩63,250 | ₩63,296 | -0.20% | 15.8만 |
|---|
| 2026.09.22 | ₩63,436 | ₩63,448 | ₩63,400 | ₩63,430 | -0.01% | 5.3만 |
|---|
| 2026.09.21 | ₩63,436 | ₩63,450 | ₩63,410 | ₩63,416 | -0.03% | 11.6만 |
|---|
| 2026.09.18 | ₩63,423 | ₩63,436 | ₩63,396 | ₩63,396 | -0.04% | 12.6만 |
|---|
| 2026.09.17 | ₩63,463 | ₩63,490 | ₩63,423 | ₩63,483 | +0.03% | 32.4만 |
|---|
| 2026.09.16 | ₩63,530 | ₩63,555 | ₩63,396 | ₩63,403 | -0.20% | 6.7만 |
|---|
| 2026.09.15 | ₩63,463 | ₩63,490 | ₩63,463 | ₩63,470 | +0.01% | 9만 |
|---|
| 2026.09.14 | ₩63,463 | ₩63,530 | ₩63,442 | ₩63,463 | 0.00% | 14.4만 |
|---|
| 2026.09.11 | ₩63,530 | ₩63,557 | ₩63,470 | ₩63,490 | -0.06% | 9.6만 |
|---|
| 2026.09.10 | ₩63,597 | ₩63,610 | ₩63,530 | ₩63,537 | -0.09% | 15.4만 |
|---|
| 2026.09.09 | ₩63,717 | ₩63,730 | ₩63,690 | ₩63,697 | -0.03% | 7.6만 |
|---|
| 2026.09.08 | ₩63,750 | ₩63,757 | ₩63,717 | ₩63,723 | -0.04% | 3.7만 |
|---|
| 2026.09.04 | ₩63,757 | ₩63,770 | ₩63,731 | ₩63,743 | -0.02% | 3.8만 |
|---|
| 2026.09.03 | ₩63,810 | ₩63,810 | ₩63,757 | ₩63,763 | -0.07% | 6.1만 |
|---|
| 2026.09.02 | ₩63,703 | ₩63,717 | ₩63,682 | ₩63,710 | +0.01% | 6.6만 |
|---|
| 2026.09.01 | ₩63,717 | ₩63,723 | ₩63,667 | ₩63,670 | -0.07% | 4.7만 |
|---|
| 2026.08.31 | ₩63,757 | ₩63,757 | ₩63,717 | ₩63,730 | -0.04% | 3.8만 |
|---|
| 2026.08.28 | ₩63,850 | ₩63,857 | ₩63,722 | ₩63,723 | -0.20% | 7만 |
|---|
| 2026.08.27 | ₩63,863 | ₩63,877 | ₩63,842 | ₩63,843 | -0.03% | 13.1만 |
|---|
| 2026.08.26 | ₩64,090 | ₩64,090 | ₩64,050 | ₩64,057 | -0.05% | 6.9만 |
|---|
| 2026.08.25 | ₩64,063 | ₩64,110 | ₩64,063 | ₩64,110 | +0.07% | 21만 |
|---|
| 2026.08.24 | ₩64,023 | ₩64,050 | ₩64,023 | ₩64,030 | +0.01% | 5.3만 |
|---|
| 2026.08.21 | ₩64,063 | ₩64,070 | ₩64,023 | ₩64,043 | -0.03% | 4.2만 |
|---|
| 2026.08.20 | ₩64,050 | ₩64,077 | ₩64,050 | ₩64,070 | +0.03% | 4.3만 |
|---|
| 2026.08.19 | ₩64,090 | ₩64,097 | ₩64,050 | ₩64,083 | -0.01% | 4.8만 |
|---|
| 2026.08.18 | ₩64,050 | ₩64,077 | ₩64,050 | ₩64,070 | +0.03% | 3.4만 |
|---|
| 2026.08.17 | ₩64,063 | ₩64,077 | ₩64,037 | ₩64,057 | -0.01% | 7.9만 |
|---|
| 2026.08.14 | ₩64,090 | ₩64,110 | ₩64,050 | ₩64,057 | -0.05% | 4.2만 |
|---|
| 2026.08.13 | ₩64,050 | ₩64,089 | ₩64,050 | ₩64,057 | +0.01% | 6.7만 |
|---|
| 2026.08.12 | ₩64,010 | ₩64,023 | ₩63,983 | ₩63,990 | -0.03% | 1.7만 |
|---|
| 2026.08.11 | ₩63,943 | ₩63,982 | ₩63,943 | ₩63,950 | +0.01% | 9.9만 |
|---|
| 2026.08.10 | ₩63,943 | ₩63,957 | ₩63,917 | ₩63,923 | -0.03% | 4.8만 |
|---|
| 2026.08.07 | ₩63,983 | ₩63,997 | ₩63,958 | ₩63,970 | -0.02% | 6.5만 |
|---|
| 2026.08.06 | ₩63,943 | ₩63,950 | ₩63,890 | ₩63,897 | -0.07% | 5.1만 |
|---|
| 2026.08.05 | ₩63,943 | ₩63,977 | ₩63,918 | ₩63,963 | +0.03% | 5.9만 |
|---|
| 2026.08.04 | ₩63,957 | ₩63,957 | ₩63,930 | ₩63,943 | -0.02% | 6.7만 |
|---|
| 2026.08.03 | ₩63,863 | ₩63,877 | ₩63,850 | ₩63,863 | 0.00% | 14.4만 |
|---|
| 2026.07.31 | ₩63,797 | ₩63,837 | ₩63,785 | ₩63,835 | +0.06% | 8.4만 |
|---|
| 2026.07.30 | ₩63,877 | ₩63,890 | ₩63,857 | ₩63,877 | 0.00% | 10.2만 |
|---|
| 2026.07.29 | ₩63,783 | ₩63,877 | ₩63,731 | ₩63,850 | +0.10% | 14.6만 |
|---|
| 2026.07.28 | ₩63,783 | ₩63,823 | ₩63,777 | ₩63,810 | +0.04% | 12.7만 |
|---|
| 2026.07.27 | ₩63,930 | ₩63,983 | ₩63,930 | ₩63,950 | +0.03% | 10.6만 |
|---|
| 2026.07.24 | ₩63,930 | ₩63,957 | ₩63,917 | ₩63,935 | +0.01% | 4.2만 |
|---|
| 2026.07.23 | ₩63,883 | ₩63,890 | ₩63,863 | ₩63,883 | 0.00% | 6만 |
|---|
| 2026.07.22 | ₩63,957 | ₩63,994 | ₩63,930 | ₩63,937 | -0.03% | 6.6만 |
|---|
| 2026.07.21 | ₩63,997 | ₩64,010 | ₩63,970 | ₩63,970 | -0.04% | 3.5만 |
|---|
| 2026.07.20 | ₩64,023 | ₩64,050 | ₩63,990 | ₩64,030 | +0.01% | 3만 |
|---|
| 2026.07.17 | ₩64,104 | ₩64,137 | ₩64,050 | ₩64,057 | -0.07% | 4.5만 |
|---|
| 2026.07.16 | ₩64,050 | ₩64,077 | ₩64,037 | ₩64,070 | +0.03% | 9.2만 |
|---|
| 2026.07.15 | ₩64,023 | ₩64,090 | ₩64,023 | ₩64,050 | +0.04% | 8만 |
|---|
| 2026.07.14 | ₩63,983 | ₩64,023 | ₩63,970 | ₩64,003 | +0.03% | 17.9만 |
|---|
| 2026.07.13 | ₩63,943 | ₩63,957 | ₩63,890 | ₩63,890 | -0.08% | 10.5만 |
|---|
| 2026.07.10 | ₩63,997 | ₩64,010 | ₩63,958 | ₩63,963 | -0.05% | 8.7만 |
|---|
| 2026.07.09 | ₩63,957 | ₩64,010 | ₩63,957 | ₩64,002 | +0.07% | 5.7만 |
|---|
| 2026.07.08 | ₩63,950 | ₩63,957 | ₩63,910 | ₩63,930 | -0.03% | 12.8만 |
|---|
| 2026.07.07 | ₩64,010 | ₩64,037 | ₩63,957 | ₩63,957 | -0.08% | 18.7만 |
|---|
| 2026.07.06 | ₩64,037 | ₩64,050 | ₩64,017 | ₩64,043 | +0.01% | 4.9만 |
|---|
| 2026.07.02 | ₩64,030 | ₩64,050 | ₩64,010 | ₩64,043 | +0.02% | 9.5만 |
|---|
| 2026.07.01 | ₩63,983 | ₩63,995 | ₩63,937 | ₩63,957 | -0.04% | 4.6만 |
|---|
| 2026.06.30 | ₩63,997 | ₩63,997 | ₩63,963 | ₩63,983 | -0.02% | 35.5만 |
|---|
| 2026.06.29 | ₩64,010 | ₩64,023 | ₩63,990 | ₩64,017 | +0.01% | 26.6만 |
|---|
| 2026.06.26 | ₩64,210 | ₩64,250 | ₩64,210 | ₩64,230 | +0.03% | 4.2만 |
|---|
| 2026.06.25 | ₩64,184 | ₩64,198 | ₩64,162 | ₩64,164 | -0.03% | 9.4만 |
|---|
| 2026.06.24 | ₩64,117 | ₩64,157 | ₩64,117 | ₩64,144 | +0.04% | 80만 |
|---|
| 2026.06.23 | ₩64,063 | ₩64,090 | ₩64,063 | ₩64,070 | +0.01% | 4.3만 |
|---|
| 2026.06.22 | ₩64,050 | ₩64,050 | ₩64,010 | ₩64,010 | -0.06% | 5.6만 |
|---|
| 2026.06.18 | ₩64,077 | ₩64,117 | ₩64,063 | ₩64,077 | 0.00% | 11.2만 |
|---|
| 2026.06.17 | ₩64,197 | ₩64,197 | ₩63,989 | ₩64,002 | -0.30% | 5.1만 |
|---|
| 2026.06.16 | ₩64,157 | ₩64,210 | ₩64,157 | ₩64,190 | +0.05% | 3만 |
|---|
| 2026.06.15 | ₩64,210 | ₩64,210 | ₩64,157 | ₩64,164 | -0.07% | 11.1만 |
|---|
| 2026.06.12 | ₩64,130 | ₩64,150 | ₩64,117 | ₩64,137 | +0.01% | 3.6만 |
|---|
| 2026.06.11 | ₩64,063 | ₩64,164 | ₩64,039 | ₩64,164 | +0.16% | 6만 |
|---|
| 2026.06.10 | ₩64,077 | ₩64,077 | ₩64,043 | ₩64,063 | -0.02% | 14.4만 |
|---|
| 2026.06.09 | ₩64,023 | ₩64,075 | ₩64,023 | ₩64,043 | +0.03% | 4.9만 |
|---|
| 2026.06.08 | ₩64,050 | ₩64,050 | ₩63,990 | ₩63,997 | -0.08% | 9.4만 |
|---|
| 2026.06.05 | ₩64,010 | ₩64,037 | ₩63,970 | ₩63,990 | -0.03% | 9만 |
|---|
| 2026.06.04 | ₩64,117 | ₩64,144 | ₩64,104 | ₩64,110 | -0.01% | 7.4만 |
|---|
| 2026.06.03 | ₩64,050 | ₩64,083 | ₩64,043 | ₩64,070 | +0.03% | 11.2만 |
|---|
| 2026.06.02 | ₩64,104 | ₩64,124 | ₩64,090 | ₩64,097 | -0.01% | 4.2만 |
|---|
| 2026.06.01 | ₩64,063 | ₩64,117 | ₩64,037 | ₩64,117 | +0.08% | 3.9만 |
|---|
| 2026.05.29 | ₩64,144 | ₩64,170 | ₩64,120 | ₩64,137 | -0.01% | 5.4만 |
|---|
| 2026.05.28 | ₩64,090 | ₩64,130 | ₩64,070 | ₩64,104 | +0.02% | 5.5만 |
|---|
| 2026.05.27 | ₩64,264 | ₩64,290 | ₩64,250 | ₩64,257 | -0.01% | 6.2만 |
|---|
| 2026.05.26 | ₩64,250 | ₩64,250 | ₩64,210 | ₩64,244 | -0.01% | 5만 |
|---|
| 2026.05.22 | ₩64,210 | ₩64,210 | ₩64,130 | ₩64,164 | -0.07% | 12.5만 |
|---|
| 2026.05.21 | ₩64,144 | ₩64,217 | ₩64,136 | ₩64,177 | +0.05% | 4만 |
|---|
| 2026.05.20 | ₩64,117 | ₩64,250 | ₩64,117 | ₩64,230 | +0.18% | 4만 |
|---|
| 2026.05.19 | ₩64,144 | ₩64,157 | ₩64,097 | ₩64,124 | -0.03% | 5.7만 |
|---|
| 2026.05.18 | ₩64,184 | ₩64,210 | ₩64,144 | ₩64,177 | -0.01% | 4.5만 |
|---|
| 2026.05.15 | ₩64,197 | ₩64,197 | ₩64,144 | ₩64,157 | -0.06% | 7.2만 |
|---|
| 2026.05.14 | ₩64,277 | ₩64,277 | ₩64,210 | ₩64,217 | -0.09% | 11.3만 |
|---|
| 2026.05.13 | ₩64,224 | ₩64,250 | ₩64,205 | ₩64,244 | +0.03% | 6.8만 |
|---|
| 2026.05.12 | ₩64,210 | ₩64,224 | ₩64,210 | ₩64,210 | 0.00% | 9만 |
|---|
| 2026.05.11 | ₩64,317 | ₩64,317 | ₩64,256 | ₩64,257 | -0.09% | 7.9만 |
|---|
| 2026.05.08 | ₩64,330 | ₩64,350 | ₩64,317 | ₩64,317 | -0.02% | 3.2만 |
|---|
| 2026.05.07 | ₩64,384 | ₩64,384 | ₩64,264 | ₩64,270 | -0.18% | 3.8만 |
|---|
| 2026.05.06 | ₩64,304 | ₩64,330 | ₩64,304 | ₩64,324 | +0.03% | 6.3만 |
|---|
| 2026.05.05 | ₩64,237 | ₩64,257 | ₩64,230 | ₩64,250 | +0.02% | 8.6만 |
|---|
| 2026.05.04 | ₩64,237 | ₩64,264 | ₩64,177 | ₩64,217 | -0.03% | 10만 |
|---|
| 2026.05.01 | ₩64,264 | ₩64,344 | ₩64,264 | ₩64,284 | +0.03% | 6.1만 |
|---|
| 2026.04.30 | ₩64,250 | ₩64,284 | ₩64,250 | ₩64,277 | +0.04% | 4.1만 |
|---|
| 2026.04.29 | ₩64,277 | ₩64,277 | ₩64,184 | ₩64,204 | -0.11% | 14.2만 |
|---|
| 2026.04.28 | ₩64,330 | ₩64,330 | ₩64,304 | ₩64,317 | -0.02% | 3.2만 |
|---|
| 2026.04.27 | ₩64,544 | ₩64,577 | ₩64,534 | ₩64,550 | +0.01% | 4.1만 |
|---|
| 2026.04.24 | ₩64,490 | ₩64,584 | ₩64,490 | ₩64,584 | +0.14% | 5.5만 |
|---|
| 2026.04.23 | ₩64,504 | ₩64,530 | ₩64,466 | ₩64,496 | -0.01% | 3.6만 |
|---|
| 2026.04.22 | ₩64,530 | ₩64,545 | ₩64,504 | ₩64,510 | -0.03% | 4.4만 |
|---|
| 2026.04.21 | ₩64,564 | ₩64,564 | ₩64,504 | ₩64,504 | -0.09% | 5.7만 |
|---|
| 2026.04.20 | ₩64,624 | ₩64,624 | ₩64,584 | ₩64,604 | -0.03% | 3.9만 |
|---|
| 2026.04.17 | ₩64,584 | ₩64,644 | ₩64,584 | ₩64,630 | +0.07% | 15.6만 |
|---|
| 2026.04.16 | ₩64,530 | ₩64,540 | ₩64,504 | ₩64,510 | -0.03% | 6.8만 |
|---|
| 2026.04.15 | ₩64,530 | ₩64,530 | ₩64,490 | ₩64,524 | -0.01% | 5.4만 |
|---|
| 2026.04.14 | ₩64,477 | ₩64,536 | ₩64,477 | ₩64,536 | +0.09% | 4.4만 |
|---|
| 2026.04.13 | ₩64,437 | ₩64,490 | ₩64,437 | ₩64,484 | +0.07% | 6.9만 |
|---|
| 2026.04.10 | ₩64,477 | ₩64,477 | ₩64,437 | ₩64,444 | -0.05% | 6.2만 |
|---|
| 2026.04.09 | ₩64,450 | ₩64,494 | ₩64,437 | ₩64,457 | +0.01% | 6.9만 |
|---|
| 2026.04.08 | ₩64,504 | ₩64,504 | ₩64,424 | ₩64,444 | -0.09% | 7.7만 |
|---|
| 2026.04.07 | ₩64,384 | ₩64,410 | ₩64,330 | ₩64,404 | +0.03% | 5.5만 |
|---|
| 2026.04.06 | ₩64,370 | ₩64,382 | ₩64,330 | ₩64,350 | -0.03% | 12.2만 |
|---|
| 2026.04.02 | ₩64,397 | ₩64,444 | ₩64,384 | ₩64,430 | +0.05% | 4.4만 |
|---|
| 2026.04.01 | ₩64,384 | ₩64,410 | ₩64,357 | ₩64,384 | 0.00% | 9.9만 |
|---|
| 2026.03.31 | ₩64,424 | ₩64,437 | ₩64,384 | ₩64,413 | -0.02% | 9.1만 |
|---|
| 2026.03.30 | ₩64,317 | ₩64,370 | ₩64,317 | ₩64,350 | +0.05% | 11.4만 |
|---|
| 2026.03.27 | ₩64,330 | ₩64,437 | ₩64,330 | ₩64,417 | +0.13% | 20.9만 |
|---|
| 2026.03.26 | ₩64,384 | ₩64,397 | ₩64,292 | ₩64,301 | -0.13% | 8.9만 |
|---|
| 2026.03.25 | ₩64,437 | ₩64,504 | ₩64,410 | ₩64,430 | -0.01% | 44.4만 |
|---|
| 2026.03.24 | ₩64,397 | ₩64,424 | ₩64,330 | ₩64,370 | -0.04% | 18.5만 |
|---|
| 2026.03.23 | ₩64,410 | ₩64,504 | ₩64,384 | ₩64,457 | +0.07% | 15.6만 |
|---|
| 2026.03.20 | ₩64,384 | ₩64,397 | ₩64,330 | ₩64,389 | +0.01% | 14.5만 |
|---|
| 2026.03.19 | ₩64,397 | ₩64,514 | ₩64,370 | ₩64,476 | +0.12% | 10.2만 |
|---|
| 2026.03.18 | ₩64,570 | ₩64,596 | ₩64,490 | ₩64,497 | -0.11% | 5.1만 |
|---|
| 2026.03.17 | ₩64,610 | ₩64,637 | ₩64,597 | ₩64,617 | +0.01% | 7만 |
|---|
| 2026.03.16 | ₩64,593 | ₩64,608 | ₩64,570 | ₩64,590 | -0.00% | 5.8만 |
|---|
| 2026.03.13 | ₩64,570 | ₩64,580 | ₩64,517 | ₩64,524 | -0.07% | 3.9만 |
|---|
| 2026.03.12 | ₩64,584 | ₩64,585 | ₩64,470 | ₩64,490 | -0.14% | 31.3만 |
|---|
| 2026.03.11 | ₩64,664 | ₩64,664 | ₩64,610 | ₩64,617 | -0.07% | 4.5만 |
|---|
| 2026.03.10 | ₩64,720 | ₩64,744 | ₩64,677 | ₩64,691 | -0.05% | 5.1만 |
|---|
| 2026.03.09 | ₩64,650 | ₩64,729 | ₩64,644 | ₩64,724 | +0.11% | 4.5만 |
|---|
| 2026.03.06 | ₩64,650 | ₩64,757 | ₩64,650 | ₩64,711 | +0.09% | 5.2만 |
|---|
| 2026.03.05 | ₩64,664 | ₩64,677 | ₩64,637 | ₩64,677 | +0.02% | 7.5만 |
|---|
| 2026.03.04 | ₩64,771 | ₩64,771 | ₩64,697 | ₩64,704 | -0.10% | 8.7만 |
|---|
| 2026.03.03 | ₩64,677 | ₩64,771 | ₩64,665 | ₩64,757 | +0.12% | 14.8만 |
|---|
| 2026.03.02 | ₩64,797 | ₩64,797 | ₩64,732 | ₩64,757 | -0.06% | 5.9만 |
|---|
| 2026.02.27 | ₩64,864 | ₩64,904 | ₩64,851 | ₩64,884 | +0.03% | 7.9만 |
|---|
| 2026.02.26 | ₩64,757 | ₩64,811 | ₩64,757 | ₩64,797 | +0.06% | 3.5만 |
|---|
| 2026.02.25 | ₩64,931 | ₩64,944 | ₩64,917 | ₩64,937 | +0.01% | 3.4만 |
|---|
| 2026.02.24 | ₩64,957 | ₩64,964 | ₩64,937 | ₩64,951 | -0.01% | 4.4만 |
|---|
| 2026.02.23 | ₩64,904 | ₩64,971 | ₩64,904 | ₩64,964 | +0.09% | 3.4만 |
|---|
| 2026.02.20 | ₩64,904 | ₩64,931 | ₩64,897 | ₩64,911 | +0.01% | 5.8만 |
|---|
| 2026.02.19 | ₩64,891 | ₩64,917 | ₩64,891 | ₩64,911 | +0.03% | 4.6만 |
|---|
| 2026.02.18 | ₩64,931 | ₩64,944 | ₩64,904 | ₩64,911 | -0.03% | 8.2만 |
|---|
| 2026.02.17 | ₩64,957 | ₩64,957 | ₩64,917 | ₩64,937 | -0.03% | 6만 |
|---|
| 2026.02.13 | ₩64,957 | ₩64,971 | ₩64,944 | ₩64,964 | +0.01% | 8.1만 |
|---|
| 2026.02.12 | ₩64,811 | ₩64,891 | ₩64,811 | ₩64,871 | +0.09% | 3.9만 |
|---|
| 2026.02.11 | ₩64,811 | ₩64,824 | ₩64,787 | ₩64,804 | -0.01% | 8.8만 |
|---|
| 2026.02.10 | ₩64,877 | ₩64,889 | ₩64,864 | ₩64,871 | -0.01% | 5.3만 |
|---|
| 2026.02.09 | ₩64,837 | ₩64,837 | ₩64,815 | ₩64,824 | -0.02% | 10.9만 |
|---|
| 2026.02.06 | ₩64,851 | ₩64,851 | ₩64,784 | ₩64,804 | -0.07% | 5.9만 |
|---|
| 2026.02.05 | ₩64,771 | ₩64,837 | ₩64,764 | ₩64,824 | +0.08% | 5.1만 |
|---|
| 2026.02.04 | ₩64,664 | ₩64,717 | ₩64,664 | ₩64,704 | +0.06% | 13.5만 |
|---|
| 2026.02.03 | ₩64,650 | ₩64,691 | ₩64,650 | ₩64,684 | +0.05% | 5.7만 |
|---|
| 2026.02.02 | ₩64,731 | ₩64,731 | ₩64,677 | ₩64,677 | -0.08% | 6.4만 |
|---|
| 2026.01.30 | ₩64,717 | ₩64,744 | ₩64,705 | ₩64,717 | 0.00% | 9.2만 |
|---|
| 2026.01.29 | ₩64,650 | ₩64,704 | ₩64,650 | ₩64,664 | +0.02% | 9.8만 |
|---|
| 2026.01.28 | ₩64,824 | ₩64,851 | ₩64,811 | ₩64,837 | +0.02% | 5.2만 |
|---|
| 2026.01.27 | ₩64,811 | ₩64,837 | ₩64,811 | ₩64,831 | +0.03% | 4.8만 |
|---|
| 2026.01.26 | ₩64,784 | ₩64,824 | ₩64,784 | ₩64,797 | +0.02% | 15.8만 |
|---|
| 2026.01.23 | ₩64,771 | ₩64,797 | ₩64,759 | ₩64,784 | +0.02% | 11.4만 |
|---|
| 2026.01.22 | ₩64,744 | ₩64,771 | ₩64,731 | ₩64,744 | 0.00% | 8.5만 |
|---|
| 2026.01.21 | ₩64,771 | ₩64,784 | ₩64,757 | ₩64,764 | -0.01% | 10.6만 |
|---|
| 2026.01.20 | ₩64,757 | ₩64,771 | ₩64,757 | ₩64,757 | 0.00% | 15.1만 |
|---|
| 2026.01.16 | ₩64,771 | ₩64,783 | ₩64,737 | ₩64,751 | -0.03% | 6.7만 |
|---|
| 2026.01.15 | ₩64,797 | ₩64,797 | ₩64,757 | ₩64,771 | -0.04% | 6.2만 |
|---|
| 2026.01.14 | ₩64,797 | ₩64,837 | ₩64,797 | ₩64,811 | +0.02% | 5.5만 |
|---|
| 2026.01.13 | ₩64,811 | ₩64,811 | ₩64,784 | ₩64,797 | -0.02% | 7.1만 |
|---|
| 2026.01.12 | ₩64,771 | ₩64,793 | ₩64,757 | ₩64,777 | +0.01% | 4.4만 |
|---|
| 2026.01.09 | ₩64,811 | ₩64,811 | ₩64,771 | ₩64,771 | -0.06% | 9만 |
|---|
| 2026.01.08 | ₩64,811 | ₩64,824 | ₩64,811 | ₩64,817 | +0.01% | 3.1만 |
|---|
| 2026.01.07 | ₩64,864 | ₩64,864 | ₩64,812 | ₩64,824 | -0.06% | 7.8만 |
|---|
| 2026.01.06 | ₩64,824 | ₩64,837 | ₩64,797 | ₩64,831 | +0.01% | 10.7만 |
|---|
| 2026.01.05 | ₩64,811 | ₩64,851 | ₩64,811 | ₩64,844 | +0.05% | 7.5만 |
|---|
| 2026.01.02 | ₩64,797 | ₩64,811 | ₩64,784 | ₩64,811 | +0.02% | 4.9만 |
|---|
| 2025.12.31 | ₩64,784 | ₩64,824 | ₩64,784 | ₩64,791 | +0.01% | 11.5만 |
|---|
| 2025.12.30 | ₩64,784 | ₩64,811 | ₩64,784 | ₩64,811 | +0.04% | 10.7만 |
|---|
| 2025.12.29 | ₩64,951 | ₩64,971 | ₩64,945 | ₩64,957 | +0.01% | 5.3만 |
|---|
| 2025.12.26 | ₩64,931 | ₩64,944 | ₩64,917 | ₩64,937 | +0.01% | 5.4만 |
|---|
| 2025.12.24 | ₩64,851 | ₩64,884 | ₩64,851 | ₩64,884 | +0.05% | 8.7만 |
|---|
| 2025.12.23 | ₩64,811 | ₩64,851 | ₩64,811 | ₩64,844 | +0.05% | 5.9만 |
|---|
| 2025.12.22 | ₩64,891 | ₩64,891 | ₩64,855 | ₩64,871 | -0.03% | 21만 |
|---|
| 2025.12.19 | ₩64,877 | ₩64,904 | ₩64,877 | ₩64,884 | +0.01% | 4.3만 |
|---|
| 2025.12.18 | ₩64,917 | ₩64,931 | ₩64,877 | ₩64,911 | -0.01% | 3.4만 |
|---|
| 2025.12.17 | ₩64,837 | ₩64,877 | ₩64,837 | ₩64,871 | +0.05% | 3.7만 |
|---|
| 2025.12.16 | ₩64,824 | ₩64,877 | ₩64,824 | ₩64,871 | +0.07% | 6.5만 |
|---|
| 2025.12.15 | ₩64,837 | ₩64,851 | ₩64,824 | ₩64,837 | 0.00% | 8.8만 |
|---|
| 2025.12.12 | ₩64,797 | ₩64,811 | ₩64,771 | ₩64,801 | +0.01% | 2.6만 |
|---|
| 2025.12.11 | ₩64,797 | ₩64,811 | ₩64,771 | ₩64,777 | -0.03% | 6.2만 |
|---|
| 2025.12.10 | ₩64,664 | ₩64,771 | ₩64,664 | ₩64,764 | +0.15% | 8.2만 |
|---|
| 2025.12.09 | ₩64,704 | ₩64,712 | ₩64,657 | ₩64,677 | -0.04% | 2.9만 |
|---|
| 2025.12.08 | ₩64,704 | ₩64,704 | ₩64,650 | ₩64,697 | -0.01% | 3.3만 |
|---|
| 2025.12.05 | ₩64,717 | ₩64,744 | ₩64,704 | ₩64,717 | 0.00% | 4.4만 |
|---|
| 2025.12.04 | ₩64,751 | ₩64,751 | ₩64,731 | ₩64,744 | -0.01% | 3.4만 |
|---|
| 2025.12.03 | ₩64,771 | ₩64,797 | ₩64,757 | ₩64,771 | 0.00% | 5.2만 |
|---|
| 2025.12.02 | ₩64,731 | ₩64,757 | ₩64,731 | ₩64,737 | +0.01% | 4.8만 |
|---|
| 2025.12.01 | ₩64,904 | ₩64,904 | ₩64,877 | ₩64,884 | -0.03% | 3.2만 |
|---|
| 2025.11.28 | ₩64,957 | ₩64,957 | ₩64,923 | ₩64,940 | -0.03% | 7.8천 |
|---|
| 2025.11.26 | ₩64,917 | ₩64,931 | ₩64,904 | ₩64,924 | +0.01% | 5.6만 |
|---|
| 2025.11.25 | ₩64,891 | ₩64,957 | ₩64,891 | ₩64,937 | +0.07% | 4.5만 |
|---|
| 2025.11.24 | ₩64,891 | ₩64,917 | ₩64,879 | ₩64,911 | +0.03% | 2.5만 |
|---|
| 2025.11.21 | ₩64,904 | ₩64,904 | ₩64,851 | ₩64,884 | -0.03% | 4.7만 |
|---|
| 2025.11.20 | ₩64,811 | ₩64,837 | ₩64,777 | ₩64,825 | +0.02% | 3.9만 |
|---|
| 2025.11.19 | ₩64,797 | ₩64,811 | ₩64,771 | ₩64,777 | -0.03% | 4.1만 |
|---|
| 2025.11.18 | ₩64,784 | ₩64,808 | ₩64,757 | ₩64,777 | -0.01% | 4만 |
|---|
| 2025.11.17 | ₩64,731 | ₩64,744 | ₩64,719 | ₩64,737 | +0.01% | 2.5만 |
|---|
| 2025.11.14 | ₩64,771 | ₩64,811 | ₩64,717 | ₩64,724 | -0.07% | 3.4만 |
|---|
| 2025.11.13 | ₩64,731 | ₩64,751 | ₩64,717 | ₩64,735 | +0.01% | 2.8만 |
|---|
| 2025.11.12 | ₩64,757 | ₩64,771 | ₩64,744 | ₩64,764 | +0.01% | 2.7만 |
|---|
| 2025.11.11 | ₩64,771 | ₩64,784 | ₩64,744 | ₩64,764 | -0.01% | 2.7만 |
|---|
| 2025.11.10 | ₩64,731 | ₩64,751 | ₩64,709 | ₩64,724 | -0.01% | 4.9만 |
|---|
| 2025.11.07 | ₩64,731 | ₩64,784 | ₩64,731 | ₩64,751 | +0.03% | 9.4만 |
|---|
| 2025.11.06 | ₩64,704 | ₩64,743 | ₩64,691 | ₩64,724 | +0.03% | 6만 |
|---|
| 2025.11.05 | ₩64,691 | ₩64,691 | ₩64,624 | ₩64,630 | -0.09% | 5.1만 |
|---|
| 2025.11.04 | ₩64,691 | ₩64,704 | ₩64,677 | ₩64,697 | +0.01% | 4.9만 |
|---|
| 2025.11.03 | ₩64,637 | ₩64,664 | ₩64,637 | ₩64,657 | +0.03% | 4.2만 |
|---|
| 2025.10.31 | ₩64,837 | ₩64,851 | ₩64,816 | ₩64,837 | 0.00% | 4.4만 |
|---|
| 2025.10.30 | ₩64,771 | ₩64,824 | ₩64,771 | ₩64,804 | +0.05% | 5.1만 |
|---|
| 2025.10.29 | ₩64,931 | ₩64,937 | ₩64,797 | ₩64,811 | -0.18% | 5.7만 |
|---|
| 2025.10.28 | ₩64,904 | ₩64,937 | ₩64,891 | ₩64,937 | +0.05% | 5만 |
|---|
| 2025.10.27 | ₩64,917 | ₩64,917 | ₩64,891 | ₩64,911 | -0.01% | 4.9만 |
|---|
| 2025.10.24 | ₩64,957 | ₩64,957 | ₩64,917 | ₩64,937 | -0.03% | 3.9만 |
|---|
| 2025.10.23 | ₩64,931 | ₩64,944 | ₩64,897 | ₩64,897 | -0.05% | 2.9만 |
|---|
| 2025.10.22 | ₩64,931 | ₩64,971 | ₩64,919 | ₩64,951 | +0.03% | 4.5만 |
|---|
| 2025.10.21 | ₩64,931 | ₩64,957 | ₩64,931 | ₩64,937 | +0.01% | 4.1만 |
|---|
| 2025.10.20 | ₩64,929 | ₩64,931 | ₩64,904 | ₩64,924 | -0.01% | 9.1만 |
|---|
| 2025.10.17 | ₩64,944 | ₩64,944 | ₩64,904 | ₩64,924 | -0.03% | 6.1만 |
|---|
| 2025.10.16 | ₩64,837 | ₩64,971 | ₩64,837 | ₩64,951 | +0.17% | 13.8만 |
|---|
| 2025.10.15 | ₩64,851 | ₩64,877 | ₩64,831 | ₩64,844 | -0.01% | 5.4만 |
|---|
| 2025.10.14 | ₩64,851 | ₩64,877 | ₩64,837 | ₩64,871 | +0.03% | 3.6만 |
|---|
| 2025.10.13 | ₩64,797 | ₩64,837 | ₩64,784 | ₩64,831 | +0.05% | 5.1만 |
|---|
| 2025.10.10 | ₩64,757 | ₩64,821 | ₩64,724 | ₩64,804 | +0.07% | 9.5만 |
|---|