시장 데이터를 불러오는 중
전체 종목
US Treasury 20 Year Bond ETF 과거 주가
US Treasury 20 Year Bond ETF · UTWY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
US Treasury 20 Year Bond ETF · UTWY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,328 | ₩52,542 | ₩52,234 | ₩52,498 | +0.33% | 3.7천 |
| 2026.10.08 | ₩52,154 | ₩52,490 | ₩52,100 | ₩52,490 | +0.64% | 8.6천 |
| 2026.10.07 | ₩51,711 | ₩52,154 | ₩51,711 | ₩52,040 | +0.63% | 2만 |
| 2026.10.06 | ₩52,046 | ₩52,227 | ₩52,033 | ₩52,154 | +0.21% | 3.7천 |
| 2026.10.05 | ₩52,060 | ₩52,100 | ₩51,912 | ₩52,038 | -0.04% | 700 |
| 2026.10.02 | ₩52,408 | ₩52,408 | ₩52,258 | ₩52,258 | -0.29% | 1.3만 |
| 2026.10.01 | ₩52,381 | ₩52,473 | ₩52,381 | ₩52,416 | +0.07% | 800 |
| 2026.09.30 | ₩52,314 | ₩52,328 | ₩52,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,246 |
| -0.13% |
| 9.9천 |
| 2026.09.29 | ₩52,435 | ₩52,502 | ₩52,249 | ₩52,477 | +0.08% | 5.6천 |
|---|
| 2026.09.28 | ₩52,636 | ₩52,676 | ₩52,435 | ₩52,657 | +0.04% | 6천 |
|---|
| 2026.09.25 | ₩53,172 | ₩53,263 | ₩53,065 | ₩53,263 | +0.17% | 3.4천 |
|---|
| 2026.09.24 | ₩53,876 | ₩53,876 | ₩53,252 | ₩53,252 | -1.16% | 7.1천 |
|---|
| 2026.09.23 | ₩53,811 | ₩53,811 | ₩53,811 | ₩53,811 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩54,646 | ₩54,646 | ₩54,611 | ₩54,611 | -0.06% | 300 |
|---|
| 2026.09.21 | ₩54,485 | ₩54,619 | ₩54,485 | ₩54,600 | +0.21% | 5.7천 |
|---|
| 2026.09.18 | ₩54,278 | ₩54,278 | ₩54,278 | ₩54,278 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩54,554 | ₩54,631 | ₩54,554 | ₩54,631 | +0.14% | 900 |
|---|
| 2026.09.16 | ₩54,284 | ₩54,284 | ₩54,146 | ₩54,146 | -0.25% | 500 |
|---|
| 2026.09.15 | ₩54,030 | ₩54,137 | ₩54,030 | ₩54,070 | +0.07% | 2천 |
|---|
| 2026.09.14 | ₩54,003 | ₩54,432 | ₩53,989 | ₩54,194 | +0.35% | 2.4천 |
|---|
| 2026.09.11 | ₩54,284 | ₩54,284 | ₩54,164 | ₩54,170 | -0.21% | 1.5천 |
|---|
| 2026.09.10 | ₩54,418 | ₩54,418 | ₩54,177 | ₩54,177 | -0.44% | 3.8천 |
|---|
| 2026.09.09 | ₩54,981 | ₩54,981 | ₩54,673 | ₩54,797 | -0.33% | 4.3천 |
|---|
| 2026.09.08 | ₩55,167 | ₩55,167 | ₩55,025 | ₩55,025 | -0.26% | 200 |
|---|
| 2026.09.04 | ₩55,056 | ₩55,056 | ₩55,056 | ₩55,056 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩55,068 | ₩55,169 | ₩55,012 | ₩55,012 | -0.10% | 400 |
|---|
| 2026.09.02 | ₩54,941 | ₩54,981 | ₩54,874 | ₩54,909 | -0.06% | 1만 |
|---|
| 2026.09.01 | ₩54,968 | ₩54,968 | ₩54,862 | ₩54,862 | -0.19% | 2.8천 |
|---|
| 2026.08.31 | ₩54,956 | ₩55,010 | ₩54,956 | ₩55,010 | +0.10% | 700 |
|---|
| 2026.08.28 | ₩55,289 | ₩55,289 | ₩55,244 | ₩55,244 | -0.08% | 200 |
|---|
| 2026.08.27 | ₩55,450 | ₩55,450 | ₩55,426 | ₩55,426 | -0.04% | 500 |
|---|
| 2026.08.26 | ₩55,705 | ₩55,710 | ₩55,705 | ₩55,710 | +0.01% | 3천 |
|---|
| 2026.08.25 | ₩55,825 | ₩55,864 | ₩55,825 | ₩55,864 | +0.07% | 200 |
|---|
| 2026.08.24 | ₩55,343 | ₩55,484 | ₩55,343 | ₩55,392 | +0.09% | 2천 |
|---|
| 2026.08.21 | ₩55,115 | ₩55,115 | ₩55,088 | ₩55,104 | -0.02% | 1.5천 |
|---|
| 2026.08.20 | ₩55,450 | ₩55,450 | ₩55,315 | ₩55,315 | -0.24% | 900 |
|---|
| 2026.08.19 | ₩55,611 | ₩55,691 | ₩55,611 | ₩55,634 | +0.04% | 3.6천 |
|---|
| 2026.08.18 | ₩54,820 | ₩54,968 | ₩54,820 | ₩54,935 | +0.21% | 9.4천 |
|---|
| 2026.08.17 | ₩54,787 | ₩54,787 | ₩54,787 | ₩54,787 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩55,236 | ₩55,249 | ₩55,104 | ₩55,104 | -0.24% | 400 |
|---|
| 2026.08.13 | ₩55,462 | ₩55,462 | ₩55,406 | ₩55,406 | -0.10% | 300 |
|---|
| 2026.08.12 | ₩55,246 | ₩55,262 | ₩55,124 | ₩55,124 | -0.22% | 2.4천 |
|---|
| 2026.08.11 | ₩55,181 | ₩55,181 | ₩55,114 | ₩55,114 | -0.12% | 300 |
|---|
| 2026.08.10 | ₩55,236 | ₩55,236 | ₩55,024 | ₩55,024 | -0.38% | 600 |
|---|
| 2026.08.07 | ₩55,413 | ₩55,413 | ₩55,413 | ₩55,413 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩55,261 | ₩55,283 | ₩55,261 | ₩55,283 | +0.04% | 1.2천 |
|---|
| 2026.08.05 | ₩55,611 | ₩55,624 | ₩55,537 | ₩55,561 | -0.09% | 1.4천 |
|---|
| 2026.08.04 | ₩55,410 | ₩55,521 | ₩55,396 | ₩55,521 | +0.20% | 500 |
|---|
| 2026.08.03 | ₩55,143 | ₩55,167 | ₩55,076 | ₩55,108 | -0.06% | 2천 |
|---|
| 2026.07.31 | ₩54,780 | ₩54,872 | ₩54,740 | ₩54,872 | +0.17% | 1.7만 |
|---|
| 2026.07.30 | ₩55,216 | ₩55,274 | ₩55,216 | ₩55,233 | +0.03% | 2.4천 |
|---|
| 2026.07.29 | ₩55,864 | ₩55,864 | ₩55,249 | ₩55,249 | -1.10% | 5.2천 |
|---|
| 2026.07.28 | ₩55,973 | ₩55,973 | ₩55,939 | ₩55,951 | -0.04% | 900 |
|---|
| 2026.07.27 | ₩55,839 | ₩55,895 | ₩55,839 | ₩55,895 | +0.10% | 300 |
|---|
| 2026.07.24 | ₩55,758 | ₩55,758 | ₩55,627 | ₩55,627 | -0.24% | 300 |
|---|
| 2026.07.23 | ₩55,465 | ₩55,465 | ₩55,465 | ₩55,465 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩55,758 | ₩55,758 | ₩55,687 | ₩55,687 | -0.13% | 200 |
|---|
| 2026.07.21 | ₩55,879 | ₩55,879 | ₩55,879 | ₩55,879 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩56,062 | ₩56,062 | ₩56,062 | ₩56,062 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩56,515 | ₩56,515 | ₩56,380 | ₩56,380 | -0.24% | 100 |
|---|
| 2026.07.16 | ₩56,093 | ₩56,233 | ₩56,093 | ₩56,233 | +0.25% | 900 |
|---|
| 2026.07.15 | ₩56,278 | ₩56,278 | ₩56,278 | ₩56,278 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩56,131 | ₩56,131 | ₩56,131 | ₩56,131 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩56,018 | ₩56,018 | ₩56,018 | ₩56,018 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩56,361 | ₩56,361 | ₩56,300 | ₩56,300 | -0.11% | 600 |
|---|
| 2026.07.09 | ₩56,288 | ₩56,332 | ₩56,288 | ₩56,332 | +0.08% | 300 |
|---|
| 2026.07.08 | ₩56,107 | ₩56,267 | ₩56,107 | ₩56,227 | +0.21% | 800 |
|---|
| 2026.07.07 | ₩56,589 | ₩56,589 | ₩56,400 | ₩56,400 | -0.33% | 500 |
|---|
| 2026.07.06 | ₩56,899 | ₩56,899 | ₩56,899 | ₩56,899 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩57,031 | ₩57,031 | ₩56,931 | ₩56,931 | -0.18% | 900 |
|---|
| 2026.07.01 | ₩56,897 | ₩56,991 | ₩56,897 | ₩56,911 | +0.02% | 2.6천 |
|---|
| 2026.06.30 | ₩57,594 | ₩57,594 | ₩57,192 | ₩57,192 | -0.70% | 800 |
|---|
| 2026.06.29 | ₩57,715 | ₩57,782 | ₩57,701 | ₩57,782 | +0.12% | 1.8천 |
|---|
| 2026.06.26 | ₩57,808 | ₩57,922 | ₩57,808 | ₩57,922 | +0.20% | 3.8천 |
|---|
| 2026.06.25 | ₩57,929 | ₩57,929 | ₩57,845 | ₩57,845 | -0.15% | 1.5천 |
|---|
| 2026.06.24 | ₩57,854 | ₩57,854 | ₩57,854 | ₩57,854 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩57,313 | ₩57,313 | ₩57,238 | ₩57,238 | -0.13% | 500 |
|---|
| 2026.06.22 | ₩57,118 | ₩57,157 | ₩57,118 | ₩57,157 | +0.07% | 300 |
|---|
| 2026.06.18 | ₩57,527 | ₩57,527 | ₩57,473 | ₩57,507 | -0.03% | 400 |
|---|
| 2026.06.17 | ₩57,339 | ₩57,339 | ₩57,234 | ₩57,234 | -0.18% | 700 |
|---|
| 2026.06.16 | ₩57,318 | ₩57,318 | ₩57,318 | ₩57,318 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩57,038 | ₩57,038 | ₩57,038 | ₩57,038 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩56,837 | ₩57,004 | ₩56,837 | ₩57,004 | +0.29% | 300 |
|---|
| 2026.06.11 | ₩56,763 | ₩57,151 | ₩56,763 | ₩57,151 | +0.68% | 700 |
|---|
| 2026.06.10 | ₩56,723 | ₩56,723 | ₩56,529 | ₩56,529 | -0.34% | 1천 |
|---|
| 2026.06.09 | ₩56,562 | ₩56,683 | ₩56,495 | ₩56,675 | +0.20% | 3.3천 |
|---|
| 2026.06.08 | ₩56,549 | ₩56,549 | ₩56,389 | ₩56,389 | -0.28% | 1.3만 |
|---|
| 2026.06.05 | ₩56,596 | ₩56,669 | ₩56,564 | ₩56,564 | -0.06% | 800 |
|---|
| 2026.06.04 | ₩56,991 | ₩56,991 | ₩56,904 | ₩56,904 | -0.15% | 2.1천 |
|---|
| 2026.06.03 | ₩56,790 | ₩56,794 | ₩56,770 | ₩56,794 | +0.01% | 600 |
|---|
| 2026.06.02 | ₩57,031 | ₩57,031 | ₩56,992 | ₩56,992 | -0.07% | 500 |
|---|
| 2026.06.01 | ₩56,616 | ₩56,891 | ₩56,616 | ₩56,891 | +0.49% | 500 |
|---|
| 2026.05.29 | ₩56,877 | ₩56,877 | ₩56,817 | ₩56,829 | -0.08% | 1.1천 |
|---|
| 2026.05.28 | ₩56,656 | ₩56,862 | ₩56,643 | ₩56,862 | +0.36% | 1천 |
|---|
| 2026.05.27 | ₩56,924 | ₩56,924 | ₩56,837 | ₩56,837 | -0.15% | 300 |
|---|
| 2026.05.26 | ₩56,911 | ₩56,911 | ₩56,669 | ₩56,724 | -0.33% | 3.1천 |
|---|
| 2026.05.22 | ₩56,294 | ₩56,475 | ₩56,294 | ₩56,475 | +0.32% | 900 |
|---|
| 2026.05.21 | ₩55,999 | ₩56,239 | ₩55,946 | ₩56,239 | +0.43% | 5.9천 |
|---|
| 2026.05.20 | ₩55,999 | ₩56,107 | ₩55,999 | ₩56,083 | +0.15% | 1.8천 |
|---|
| 2026.05.19 | ₩55,544 | ₩55,638 | ₩55,383 | ₩55,537 | -0.01% | 2.9천 |
|---|
| 2026.05.18 | ₩55,979 | ₩55,979 | ₩55,911 | ₩55,911 | -0.12% | 900 |
|---|
| 2026.05.15 | ₩56,066 | ₩56,066 | ₩55,903 | ₩55,903 | -0.29% | 1.4천 |
|---|
| 2026.05.14 | ₩56,864 | ₩56,864 | ₩56,676 | ₩56,676 | -0.33% | 400 |
|---|
| 2026.05.13 | ₩56,696 | ₩56,696 | ₩56,632 | ₩56,632 | -0.11% | 900 |
|---|
| 2026.05.12 | ₩56,750 | ₩56,803 | ₩56,726 | ₩56,726 | -0.04% | 1.4천 |
|---|
| 2026.05.11 | ₩57,219 | ₩57,246 | ₩57,045 | ₩57,051 | -0.29% | 1.5천 |
|---|
| 2026.05.08 | ₩57,447 | ₩57,460 | ₩57,346 | ₩57,346 | -0.17% | 2.1천 |
|---|
| 2026.05.07 | ₩57,108 | ₩57,108 | ₩57,108 | ₩57,108 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩57,384 | ₩57,384 | ₩57,384 | ₩57,384 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩56,927 | ₩56,927 | ₩56,927 | ₩56,927 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩56,736 | ₩56,736 | ₩56,589 | ₩56,702 | -0.06% | 1.5천 |
|---|
| 2026.05.01 | ₩57,047 | ₩57,047 | ₩57,047 | ₩57,047 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩56,951 | ₩56,951 | ₩56,801 | ₩56,801 | -0.26% | 200 |
|---|
| 2026.04.29 | ₩56,978 | ₩56,978 | ₩56,876 | ₩56,876 | -0.18% | 500 |
|---|
| 2026.04.28 | ₩57,272 | ₩57,306 | ₩57,272 | ₩57,306 | +0.06% | 300 |
|---|
| 2026.04.27 | ₩57,547 | ₩57,547 | ₩57,547 | ₩57,547 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩57,747 | ₩57,747 | ₩57,747 | ₩57,747 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩57,815 | ₩57,815 | ₩57,634 | ₩57,634 | -0.31% | 500 |
|---|
| 2026.04.22 | ₩57,889 | ₩57,889 | ₩57,745 | ₩57,745 | -0.25% | 500 |
|---|
| 2026.04.21 | ₩57,782 | ₩57,782 | ₩57,668 | ₩57,668 | -0.20% | 500 |
|---|
| 2026.04.20 | ₩57,988 | ₩57,988 | ₩57,988 | ₩57,988 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩58,036 | ₩58,036 | ₩58,005 | ₩58,005 | -0.05% | 300 |
|---|
| 2026.04.16 | ₩57,558 | ₩57,558 | ₩57,558 | ₩57,558 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩57,929 | ₩57,929 | ₩57,812 | ₩57,812 | -0.20% | 200 |
|---|
| 2026.04.14 | ₩57,768 | ₩58,090 | ₩57,768 | ₩58,055 | +0.50% | 600 |
|---|
| 2026.04.13 | ₩57,567 | ₩57,766 | ₩57,540 | ₩57,766 | +0.34% | 900 |
|---|
| 2026.04.10 | ₩57,634 | ₩57,634 | ₩57,527 | ₩57,575 | -0.10% | 1천 |
|---|
| 2026.04.09 | ₩57,688 | ₩57,719 | ₩57,688 | ₩57,719 | +0.05% | 400 |
|---|
| 2026.04.08 | ₩57,802 | ₩57,802 | ₩57,802 | ₩57,802 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩57,326 | ₩57,566 | ₩57,326 | ₩57,566 | +0.42% | 400 |
|---|
| 2026.04.06 | ₩57,573 | ₩57,573 | ₩57,573 | ₩57,573 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩57,574 | ₩57,646 | ₩57,574 | ₩57,646 | +0.13% | 300 |
|---|
| 2026.04.01 | ₩57,607 | ₩57,607 | ₩57,366 | ₩57,370 | -0.41% | 800 |
|---|
| 2026.03.31 | ₩57,447 | ₩57,507 | ₩57,420 | ₩57,507 | +0.10% | 1천 |
|---|
| 2026.03.30 | ₩57,339 | ₩57,360 | ₩57,339 | ₩57,360 | +0.04% | 500 |
|---|
| 2026.03.27 | ₩56,929 | ₩56,929 | ₩56,929 | ₩56,929 | 0.00% | 1.1천 |
|---|
| 2026.03.26 | ₩57,085 | ₩57,120 | ₩57,085 | ₩57,120 | +0.06% | 800 |
|---|
| 2026.03.25 | ₩57,500 | ₩57,634 | ₩57,500 | ₩57,626 | +0.22% | 3.5천 |
|---|
| 2026.03.24 | ₩57,185 | ₩57,185 | ₩57,129 | ₩57,129 | -0.10% | 1.5천 |
|---|
| 2026.03.23 | ₩57,286 | ₩57,362 | ₩57,286 | ₩57,362 | +0.13% | 2.7천 |
|---|
| 2026.03.20 | ₩57,152 | ₩57,259 | ₩56,964 | ₩56,964 | -0.33% | 900 |
|---|
| 2026.03.19 | ₩57,936 | ₩58,090 | ₩57,936 | ₩58,079 | +0.25% | 1.3천 |
|---|
| 2026.03.18 | ₩58,090 | ₩58,090 | ₩57,855 | ₩57,855 | -0.40% | 9.3천 |
|---|
| 2026.03.17 | ₩58,184 | ₩58,206 | ₩58,184 | ₩58,206 | +0.04% | 300 |
|---|
| 2026.03.16 | ₩57,996 | ₩58,043 | ₩57,956 | ₩58,016 | +0.03% | 400 |
|---|
| 2026.03.13 | ₩57,634 | ₩57,634 | ₩57,607 | ₩57,607 | -0.05% | 400 |
|---|
| 2026.03.12 | ₩57,859 | ₩57,859 | ₩57,859 | ₩57,859 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩58,050 | ₩58,050 | ₩58,048 | ₩58,048 | -0.00% | 500 |
|---|
| 2026.03.10 | ₩58,746 | ₩58,746 | ₩58,659 | ₩58,659 | -0.15% | 400 |
|---|
| 2026.03.09 | ₩58,693 | ₩59,106 | ₩58,693 | ₩59,106 | +0.70% | 200 |
|---|
| 2026.03.06 | ₩58,894 | ₩58,894 | ₩58,712 | ₩58,712 | -0.31% | 600 |
|---|
| 2026.03.05 | ₩58,780 | ₩58,934 | ₩58,780 | ₩58,913 | +0.23% | 1.3천 |
|---|
| 2026.03.04 | ₩59,229 | ₩59,229 | ₩59,189 | ₩59,189 | -0.07% | 900 |
|---|
| 2026.03.03 | ₩59,296 | ₩59,337 | ₩59,296 | ₩59,337 | +0.07% | 400 |
|---|
| 2026.03.02 | ₩59,517 | ₩59,517 | ₩59,443 | ₩59,454 | -0.11% | 800 |
|---|
| 2026.02.27 | ₩59,952 | ₩59,970 | ₩59,939 | ₩59,970 | +0.03% | 500 |
|---|
| 2026.02.26 | ₩59,604 | ₩59,693 | ₩59,604 | ₩59,693 | +0.15% | 800 |
|---|
| 2026.02.25 | ₩59,698 | ₩59,698 | ₩59,662 | ₩59,662 | -0.06% | 500 |
|---|
| 2026.02.24 | ₩59,671 | ₩59,694 | ₩59,658 | ₩59,694 | +0.04% | 600 |
|---|
| 2026.02.23 | ₩59,564 | ₩59,628 | ₩59,564 | ₩59,628 | +0.11% | 400 |
|---|
| 2026.02.20 | ₩59,296 | ₩59,425 | ₩59,296 | ₩59,425 | +0.22% | 600 |
|---|
| 2026.02.19 | ₩59,514 | ₩59,518 | ₩59,514 | ₩59,518 | +0.01% | 500 |
|---|
| 2026.02.18 | ₩59,524 | ₩59,564 | ₩59,437 | ₩59,437 | -0.15% | 300 |
|---|
| 2026.02.17 | ₩59,684 | ₩59,684 | ₩59,651 | ₩59,664 | -0.03% | 400 |
|---|
| 2026.02.13 | ₩59,510 | ₩59,572 | ₩59,510 | ₩59,572 | +0.10% | 200 |
|---|
| 2026.02.12 | ₩58,854 | ₩59,291 | ₩58,854 | ₩59,291 | +0.74% | 1천 |
|---|
| 2026.02.11 | ₩58,809 | ₩58,809 | ₩58,665 | ₩58,665 | -0.25% | 400 |
|---|
| 2026.02.10 | ₩58,847 | ₩58,914 | ₩58,847 | ₩58,914 | +0.11% | 400 |
|---|
| 2026.02.09 | ₩58,224 | ₩58,378 | ₩58,224 | ₩58,378 | +0.26% | 400 |
|---|
| 2026.02.06 | ₩58,331 | ₩58,358 | ₩58,331 | ₩58,357 | +0.04% | 500 |
|---|
| 2026.02.05 | ₩58,251 | ₩58,378 | ₩58,251 | ₩58,366 | +0.20% | 2.2천 |
|---|
| 2026.02.04 | ₩57,835 | ₩57,888 | ₩57,829 | ₩57,829 | -0.01% | 300 |
|---|
| 2026.02.03 | ₩57,795 | ₩57,949 | ₩57,795 | ₩57,949 | +0.27% | 1.3천 |
|---|
| 2026.02.02 | ₩58,063 | ₩58,063 | ₩57,829 | ₩57,829 | -0.40% | 2.8천 |
|---|
| 2026.01.30 | ₩58,070 | ₩58,157 | ₩58,036 | ₩58,048 | -0.04% | 700 |
|---|
| 2026.01.29 | ₩57,929 | ₩58,173 | ₩57,929 | ₩58,173 | +0.42% | 1천 |
|---|
| 2026.01.28 | ₩58,344 | ₩58,398 | ₩58,277 | ₩58,335 | -0.02% | 1.8천 |
|---|
| 2026.01.27 | ₩58,572 | ₩58,612 | ₩58,446 | ₩58,446 | -0.22% | 1천 |
|---|
| 2026.01.26 | ₩58,807 | ₩58,807 | ₩58,586 | ₩58,738 | -0.12% | 5.4천 |
|---|
| 2026.01.23 | ₩58,438 | ₩58,520 | ₩58,358 | ₩58,520 | +0.14% | 1.2천 |
|---|
| 2026.01.22 | ₩58,184 | ₩58,402 | ₩58,143 | ₩58,402 | +0.38% | 2.2천 |
|---|
| 2026.01.21 | ₩58,076 | ₩58,257 | ₩58,076 | ₩58,209 | +0.23% | 800 |
|---|
| 2026.01.20 | ₩57,862 | ₩58,036 | ₩57,849 | ₩57,896 | +0.06% | 4.4천 |
|---|
| 2026.01.16 | ₩58,679 | ₩58,746 | ₩58,519 | ₩58,519 | -0.27% | 1천 |
|---|
| 2026.01.15 | ₩58,921 | ₩58,921 | ₩58,813 | ₩58,813 | -0.18% | 800 |
|---|
| 2026.01.14 | ₩58,653 | ₩58,907 | ₩58,653 | ₩58,839 | +0.32% | 1.1천 |
|---|
| 2026.01.13 | ₩58,639 | ₩58,653 | ₩58,492 | ₩58,588 | -0.09% | 1.6천 |
|---|
| 2026.01.12 | ₩58,425 | ₩58,599 | ₩58,425 | ₩58,511 | +0.15% | 1.3천 |
|---|
| 2026.01.09 | ₩58,277 | ₩58,641 | ₩58,277 | ₩58,641 | +0.62% | 1.8천 |
|---|
| 2026.01.08 | ₩58,331 | ₩58,385 | ₩58,331 | ₩58,362 | +0.05% | 1.7천 |
|---|
| 2026.01.07 | ₩58,626 | ₩58,653 | ₩58,452 | ₩58,614 | -0.02% | 2.4천 |
|---|
| 2026.01.06 | ₩58,251 | ₩58,348 | ₩58,177 | ₩58,348 | +0.17% | 1.7천 |
|---|
| 2026.01.05 | ₩58,036 | ₩58,425 | ₩58,036 | ₩58,421 | +0.66% | 1.4만 |
|---|
| 2026.01.02 | ₩58,318 | ₩58,318 | ₩58,149 | ₩58,184 | -0.23% | 1.8천 |
|---|
| 2025.12.31 | ₩58,505 | ₩58,586 | ₩58,257 | ₩58,257 | -0.42% | 2.1천 |
|---|
| 2025.12.30 | ₩58,492 | ₩58,626 | ₩58,492 | ₩58,592 | +0.17% | 1.1천 |
|---|
| 2025.12.29 | ₩58,840 | ₩58,890 | ₩58,827 | ₩58,890 | +0.08% | 5.1천 |
|---|
| 2025.12.26 | ₩58,880 | ₩58,880 | ₩58,639 | ₩58,716 | -0.28% | 1.8만 |
|---|
| 2025.12.24 | ₩58,666 | ₩58,813 | ₩58,626 | ₩58,813 | +0.25% | 900 |
|---|
| 2025.12.23 | ₩58,291 | ₩58,527 | ₩58,291 | ₩58,527 | +0.40% | 500 |
|---|
| 2025.12.22 | ₩58,461 | ₩58,485 | ₩58,461 | ₩58,473 | +0.02% | 3.8천 |
|---|
| 2025.12.19 | ₩58,619 | ₩58,619 | ₩58,511 | ₩58,511 | -0.19% | 400 |
|---|
| 2025.12.18 | ₩58,753 | ₩58,753 | ₩58,753 | ₩58,753 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩58,532 | ₩58,532 | ₩58,532 | ₩58,532 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩58,575 | ₩58,575 | ₩58,575 | ₩58,575 | 0.00% | 500 |
|---|
| 2025.12.15 | ₩58,411 | ₩58,411 | ₩58,307 | ₩58,307 | -0.18% | 800 |
|---|
| 2025.12.12 | ₩58,260 | ₩58,260 | ₩58,190 | ₩58,235 | -0.04% | 1.2천 |
|---|
| 2025.12.11 | ₩58,894 | ₩58,894 | ₩58,653 | ₩58,658 | -0.40% | 500 |
|---|
| 2025.12.10 | ₩58,639 | ₩58,712 | ₩58,559 | ₩58,712 | +0.12% | 800 |
|---|
| 2025.12.09 | ₩58,505 | ₩58,572 | ₩58,492 | ₩58,496 | -0.02% | 1.5천 |
|---|
| 2025.12.08 | ₩58,666 | ₩58,666 | ₩58,331 | ₩58,484 | -0.31% | 2.7천 |
|---|
| 2025.12.05 | ₩58,773 | ₩58,773 | ₩58,658 | ₩58,658 | -0.20% | 1.3천 |
|---|
| 2025.12.04 | ₩59,081 | ₩59,081 | ₩58,894 | ₩58,894 | -0.32% | 1천 |
|---|
| 2025.12.03 | ₩59,110 | ₩59,175 | ₩58,982 | ₩59,144 | +0.06% | 1.7천 |
|---|
| 2025.12.02 | ₩58,813 | ₩59,021 | ₩58,813 | ₩58,982 | +0.29% | 1.4천 |
|---|
| 2025.12.01 | ₩59,269 | ₩59,269 | ₩59,155 | ₩59,155 | -0.19% | 400 |
|---|
| 2025.11.28 | ₩59,671 | ₩59,777 | ₩59,671 | ₩59,777 | +0.18% | 400 |
|---|
| 2025.11.26 | ₩59,658 | ₩60,003 | ₩59,658 | ₩60,003 | +0.58% | 700 |
|---|
| 2025.11.25 | ₩59,899 | ₩59,899 | ₩59,792 | ₩59,800 | -0.17% | 900 |
|---|
| 2025.11.24 | ₩59,664 | ₩59,664 | ₩59,638 | ₩59,638 | -0.04% | 200 |
|---|
| 2025.11.21 | ₩59,336 | ₩59,379 | ₩59,256 | ₩59,379 | +0.07% | 600 |
|---|
| 2025.11.20 | ₩59,245 | ₩59,245 | ₩59,245 | ₩59,245 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩59,043 | ₩59,043 | ₩59,043 | ₩59,043 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩59,282 | ₩59,323 | ₩59,114 | ₩59,114 | -0.28% | 1.4천 |
|---|
| 2025.11.17 | ₩59,102 | ₩59,102 | ₩59,102 | ₩59,102 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩58,994 | ₩58,994 | ₩58,994 | ₩58,994 | 0.00% | 500 |
|---|
| 2025.11.13 | ₩59,261 | ₩59,261 | ₩59,261 | ₩59,261 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩59,664 | ₩59,664 | ₩59,593 | ₩59,622 | -0.07% | 1천 |
|---|
| 2025.11.11 | ₩59,497 | ₩59,544 | ₩59,430 | ₩59,544 | +0.08% | 1.4천 |
|---|
| 2025.11.10 | ₩59,229 | ₩59,289 | ₩59,135 | ₩59,262 | +0.06% | 6.4천 |
|---|
| 2025.11.07 | ₩59,202 | ₩59,470 | ₩59,189 | ₩59,320 | +0.20% | 3.7천 |
|---|
| 2025.11.06 | ₩59,323 | ₩59,416 | ₩59,028 | ₩59,408 | +0.14% | 2.1만 |
|---|
| 2025.11.05 | ₩58,961 | ₩58,964 | ₩58,946 | ₩58,946 | -0.03% | 900 |
|---|
| 2025.11.04 | ₩59,416 | ₩59,506 | ₩59,403 | ₩59,489 | +0.12% | 6.1천 |
|---|
| 2025.11.03 | ₩59,309 | ₩59,383 | ₩58,981 | ₩59,383 | +0.12% | 8.4천 |
|---|
| 2025.10.31 | ₩59,818 | ₩59,818 | ₩59,721 | ₩59,721 | -0.16% | 900 |
|---|
| 2025.10.30 | ₩59,792 | ₩59,912 | ₩59,792 | ₩59,820 | +0.05% | 500 |
|---|
| 2025.10.29 | ₩60,489 | ₩60,489 | ₩60,072 | ₩60,072 | -0.69% | 1.7천 |
|---|
| 2025.10.28 | ₩60,586 | ₩60,586 | ₩60,586 | ₩60,586 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩60,132 | ₩60,454 | ₩60,127 | ₩60,454 | +0.53% | 700 |
|---|
| 2025.10.24 | ₩60,314 | ₩60,320 | ₩60,314 | ₩60,320 | +0.01% | 400 |
|---|
| 2025.10.23 | ₩60,395 | ₩60,395 | ₩60,289 | ₩60,289 | -0.18% | 800 |
|---|
| 2025.10.22 | ₩60,502 | ₩60,614 | ₩60,502 | ₩60,614 | +0.19% | 1.7천 |
|---|
| 2025.10.21 | ₩60,576 | ₩60,576 | ₩60,576 | ₩60,576 | 0.00% | 400 |
|---|
| 2025.10.20 | ₩60,288 | ₩60,350 | ₩60,247 | ₩60,350 | +0.10% | 2.8천 |
|---|
| 2025.10.17 | ₩60,140 | ₩60,160 | ₩60,019 | ₩60,160 | +0.03% | 3천 |
|---|
| 2025.10.16 | ₩59,979 | ₩60,301 | ₩59,979 | ₩60,262 | +0.47% | 2.1천 |
|---|
| 2025.10.15 | ₩60,153 | ₩60,153 | ₩59,885 | ₩59,885 | -0.45% | 400 |
|---|
| 2025.10.14 | ₩59,859 | ₩60,024 | ₩59,859 | ₩60,024 | +0.28% | 3.8천 |
|---|
| 2025.10.13 | ₩59,617 | ₩59,851 | ₩59,510 | ₩59,851 | +0.39% | 800 |
|---|
| 2025.10.10 | ₩59,563 | ₩59,856 | ₩59,563 | ₩59,856 | +0.49% | 1.1천 |
|---|