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 | ₩52,111 | ₩52,325 | ₩52,018 | ₩52,281 | +0.33% | 3.7천 |
| 2026.10.08 | ₩51,938 | ₩52,273 | ₩51,885 | ₩52,273 | +0.64% | 8.6천 |
| 2026.10.07 | ₩51,498 | ₩51,938 | ₩51,498 | ₩51,825 | +0.63% | 2만 |
| 2026.10.06 | ₩51,831 | ₩52,011 | ₩51,818 | ₩51,938 | +0.21% | 3.7천 |
| 2026.10.05 | ₩51,845 | ₩51,885 | ₩51,698 | ₩51,823 | -0.04% | 700 |
| 2026.10.02 | ₩52,192 | ₩52,192 | ₩52,042 | ₩52,042 | -0.29% | 1.3만 |
| 2026.10.01 | ₩52,165 | ₩52,256 | ₩52,165 | ₩52,200 | +0.07% | 800 |
| 2026.09.30 | ₩52,098 | ₩52,111 | ₩51,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,030 |
| -0.13% |
| 9.9천 |
| 2026.09.29 | ₩52,218 | ₩52,285 | ₩52,033 | ₩52,260 | +0.08% | 5.6천 |
|---|
| 2026.09.28 | ₩52,418 | ₩52,458 | ₩52,218 | ₩52,440 | +0.04% | 6천 |
|---|
| 2026.09.25 | ₩52,952 | ₩53,043 | ₩52,845 | ₩53,043 | +0.17% | 3.4천 |
|---|
| 2026.09.24 | ₩53,653 | ₩53,653 | ₩53,032 | ₩53,032 | -1.16% | 7.1천 |
|---|
| 2026.09.23 | ₩53,589 | ₩53,589 | ₩53,589 | ₩53,589 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩54,420 | ₩54,420 | ₩54,385 | ₩54,385 | -0.06% | 300 |
|---|
| 2026.09.21 | ₩54,260 | ₩54,393 | ₩54,260 | ₩54,375 | +0.21% | 5.7천 |
|---|
| 2026.09.18 | ₩54,053 | ₩54,053 | ₩54,053 | ₩54,053 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩54,328 | ₩54,405 | ₩54,328 | ₩54,405 | +0.14% | 900 |
|---|
| 2026.09.16 | ₩54,060 | ₩54,060 | ₩53,922 | ₩53,922 | -0.25% | 500 |
|---|
| 2026.09.15 | ₩53,806 | ₩53,913 | ₩53,806 | ₩53,846 | +0.07% | 2천 |
|---|
| 2026.09.14 | ₩53,780 | ₩54,207 | ₩53,766 | ₩53,970 | +0.35% | 2.4천 |
|---|
| 2026.09.11 | ₩54,060 | ₩54,060 | ₩53,940 | ₩53,946 | -0.21% | 1.5천 |
|---|
| 2026.09.10 | ₩54,193 | ₩54,193 | ₩53,953 | ₩53,953 | -0.44% | 3.8천 |
|---|
| 2026.09.09 | ₩54,754 | ₩54,754 | ₩54,447 | ₩54,571 | -0.33% | 4.3천 |
|---|
| 2026.09.08 | ₩54,939 | ₩54,939 | ₩54,798 | ₩54,798 | -0.26% | 200 |
|---|
| 2026.09.04 | ₩54,828 | ₩54,828 | ₩54,828 | ₩54,828 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩54,840 | ₩54,941 | ₩54,784 | ₩54,784 | -0.10% | 400 |
|---|
| 2026.09.02 | ₩54,714 | ₩54,754 | ₩54,647 | ₩54,682 | -0.06% | 1만 |
|---|
| 2026.09.01 | ₩54,740 | ₩54,740 | ₩54,635 | ₩54,635 | -0.19% | 2.8천 |
|---|
| 2026.08.31 | ₩54,728 | ₩54,783 | ₩54,728 | ₩54,783 | +0.10% | 700 |
|---|
| 2026.08.28 | ₩55,061 | ₩55,061 | ₩55,015 | ₩55,015 | -0.08% | 200 |
|---|
| 2026.08.27 | ₩55,221 | ₩55,221 | ₩55,197 | ₩55,197 | -0.04% | 500 |
|---|
| 2026.08.26 | ₩55,474 | ₩55,480 | ₩55,474 | ₩55,480 | +0.01% | 3천 |
|---|
| 2026.08.25 | ₩55,594 | ₩55,633 | ₩55,594 | ₩55,633 | +0.07% | 200 |
|---|
| 2026.08.24 | ₩55,114 | ₩55,254 | ₩55,114 | ₩55,163 | +0.09% | 2천 |
|---|
| 2026.08.21 | ₩54,887 | ₩54,887 | ₩54,860 | ₩54,876 | -0.02% | 1.5천 |
|---|
| 2026.08.20 | ₩55,221 | ₩55,221 | ₩55,086 | ₩55,086 | -0.24% | 900 |
|---|
| 2026.08.19 | ₩55,381 | ₩55,461 | ₩55,381 | ₩55,404 | +0.04% | 3.6천 |
|---|
| 2026.08.18 | ₩54,594 | ₩54,740 | ₩54,594 | ₩54,708 | +0.21% | 9.4천 |
|---|
| 2026.08.17 | ₩54,560 | ₩54,560 | ₩54,560 | ₩54,560 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩55,007 | ₩55,021 | ₩54,876 | ₩54,876 | -0.24% | 400 |
|---|
| 2026.08.13 | ₩55,233 | ₩55,233 | ₩55,177 | ₩55,177 | -0.10% | 300 |
|---|
| 2026.08.12 | ₩55,018 | ₩55,034 | ₩54,897 | ₩54,897 | -0.22% | 2.4천 |
|---|
| 2026.08.11 | ₩54,953 | ₩54,953 | ₩54,886 | ₩54,886 | -0.12% | 300 |
|---|
| 2026.08.10 | ₩55,007 | ₩55,007 | ₩54,796 | ₩54,796 | -0.38% | 600 |
|---|
| 2026.08.07 | ₩55,183 | ₩55,183 | ₩55,183 | ₩55,183 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩55,033 | ₩55,054 | ₩55,033 | ₩55,054 | +0.04% | 1.2천 |
|---|
| 2026.08.05 | ₩55,381 | ₩55,394 | ₩55,308 | ₩55,332 | -0.09% | 1.4천 |
|---|
| 2026.08.04 | ₩55,181 | ₩55,292 | ₩55,167 | ₩55,292 | +0.20% | 500 |
|---|
| 2026.08.03 | ₩54,915 | ₩54,939 | ₩54,848 | ₩54,880 | -0.06% | 2천 |
|---|
| 2026.07.31 | ₩54,554 | ₩54,646 | ₩54,514 | ₩54,646 | +0.17% | 1.7만 |
|---|
| 2026.07.30 | ₩54,987 | ₩55,046 | ₩54,987 | ₩55,005 | +0.03% | 2.4천 |
|---|
| 2026.07.29 | ₩55,633 | ₩55,633 | ₩55,021 | ₩55,021 | -1.10% | 5.2천 |
|---|
| 2026.07.28 | ₩55,741 | ₩55,741 | ₩55,708 | ₩55,720 | -0.04% | 900 |
|---|
| 2026.07.27 | ₩55,608 | ₩55,664 | ₩55,608 | ₩55,664 | +0.10% | 300 |
|---|
| 2026.07.24 | ₩55,528 | ₩55,528 | ₩55,397 | ₩55,397 | -0.24% | 300 |
|---|
| 2026.07.23 | ₩55,235 | ₩55,235 | ₩55,235 | ₩55,235 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩55,528 | ₩55,528 | ₩55,457 | ₩55,457 | -0.13% | 200 |
|---|
| 2026.07.21 | ₩55,648 | ₩55,648 | ₩55,648 | ₩55,648 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩55,831 | ₩55,831 | ₩55,831 | ₩55,831 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩56,282 | ₩56,282 | ₩56,147 | ₩56,147 | -0.24% | 100 |
|---|
| 2026.07.16 | ₩55,861 | ₩56,000 | ₩55,861 | ₩56,000 | +0.25% | 900 |
|---|
| 2026.07.15 | ₩56,045 | ₩56,045 | ₩56,045 | ₩56,045 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩55,899 | ₩55,899 | ₩55,899 | ₩55,899 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩55,787 | ₩55,787 | ₩55,787 | ₩55,787 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩56,128 | ₩56,128 | ₩56,067 | ₩56,067 | -0.11% | 600 |
|---|
| 2026.07.09 | ₩56,055 | ₩56,099 | ₩56,055 | ₩56,099 | +0.08% | 300 |
|---|
| 2026.07.08 | ₩55,875 | ₩56,035 | ₩55,875 | ₩55,995 | +0.21% | 800 |
|---|
| 2026.07.07 | ₩56,355 | ₩56,355 | ₩56,167 | ₩56,167 | -0.33% | 500 |
|---|
| 2026.07.06 | ₩56,663 | ₩56,663 | ₩56,663 | ₩56,663 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩56,795 | ₩56,795 | ₩56,695 | ₩56,695 | -0.18% | 900 |
|---|
| 2026.07.01 | ₩56,662 | ₩56,755 | ₩56,662 | ₩56,675 | +0.02% | 2.6천 |
|---|
| 2026.06.30 | ₩57,356 | ₩57,356 | ₩56,956 | ₩56,956 | -0.70% | 800 |
|---|
| 2026.06.29 | ₩57,476 | ₩57,543 | ₩57,463 | ₩57,543 | +0.12% | 1.8천 |
|---|
| 2026.06.26 | ₩57,569 | ₩57,683 | ₩57,569 | ₩57,683 | +0.20% | 3.8천 |
|---|
| 2026.06.25 | ₩57,690 | ₩57,690 | ₩57,605 | ₩57,605 | -0.15% | 1.5천 |
|---|
| 2026.06.24 | ₩57,615 | ₩57,615 | ₩57,615 | ₩57,615 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩57,076 | ₩57,076 | ₩57,001 | ₩57,001 | -0.13% | 500 |
|---|
| 2026.06.22 | ₩56,882 | ₩56,921 | ₩56,882 | ₩56,921 | +0.07% | 300 |
|---|
| 2026.06.18 | ₩57,289 | ₩57,289 | ₩57,236 | ₩57,269 | -0.03% | 400 |
|---|
| 2026.06.17 | ₩57,102 | ₩57,102 | ₩56,997 | ₩56,997 | -0.18% | 700 |
|---|
| 2026.06.16 | ₩57,081 | ₩57,081 | ₩57,081 | ₩57,081 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩56,802 | ₩56,802 | ₩56,802 | ₩56,802 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩56,602 | ₩56,769 | ₩56,602 | ₩56,769 | +0.29% | 300 |
|---|
| 2026.06.11 | ₩56,529 | ₩56,914 | ₩56,529 | ₩56,914 | +0.68% | 700 |
|---|
| 2026.06.10 | ₩56,489 | ₩56,489 | ₩56,295 | ₩56,295 | -0.34% | 1천 |
|---|
| 2026.06.09 | ₩56,328 | ₩56,449 | ₩56,262 | ₩56,440 | +0.20% | 3.3천 |
|---|
| 2026.06.08 | ₩56,315 | ₩56,315 | ₩56,156 | ₩56,156 | -0.28% | 1.3만 |
|---|
| 2026.06.05 | ₩56,362 | ₩56,435 | ₩56,330 | ₩56,330 | -0.06% | 800 |
|---|
| 2026.06.04 | ₩56,755 | ₩56,755 | ₩56,669 | ₩56,669 | -0.15% | 2.1천 |
|---|
| 2026.06.03 | ₩56,555 | ₩56,559 | ₩56,535 | ₩56,559 | +0.01% | 600 |
|---|
| 2026.06.02 | ₩56,795 | ₩56,795 | ₩56,757 | ₩56,757 | -0.07% | 500 |
|---|
| 2026.06.01 | ₩56,382 | ₩56,655 | ₩56,382 | ₩56,655 | +0.49% | 500 |
|---|
| 2026.05.29 | ₩56,642 | ₩56,642 | ₩56,582 | ₩56,594 | -0.08% | 1.1천 |
|---|
| 2026.05.28 | ₩56,422 | ₩56,627 | ₩56,408 | ₩56,627 | +0.36% | 1천 |
|---|
| 2026.05.27 | ₩56,689 | ₩56,689 | ₩56,602 | ₩56,602 | -0.15% | 300 |
|---|
| 2026.05.26 | ₩56,675 | ₩56,675 | ₩56,435 | ₩56,490 | -0.33% | 3.1천 |
|---|
| 2026.05.22 | ₩56,062 | ₩56,242 | ₩56,062 | ₩56,242 | +0.32% | 900 |
|---|
| 2026.05.21 | ₩55,768 | ₩56,007 | ₩55,715 | ₩56,007 | +0.43% | 5.9천 |
|---|
| 2026.05.20 | ₩55,768 | ₩55,875 | ₩55,768 | ₩55,851 | +0.15% | 1.8천 |
|---|
| 2026.05.19 | ₩55,314 | ₩55,408 | ₩55,154 | ₩55,308 | -0.01% | 2.9천 |
|---|
| 2026.05.18 | ₩55,748 | ₩55,748 | ₩55,680 | ₩55,680 | -0.12% | 900 |
|---|
| 2026.05.15 | ₩55,835 | ₩55,835 | ₩55,672 | ₩55,672 | -0.29% | 1.4천 |
|---|
| 2026.05.14 | ₩56,629 | ₩56,629 | ₩56,442 | ₩56,442 | -0.33% | 400 |
|---|
| 2026.05.13 | ₩56,462 | ₩56,462 | ₩56,398 | ₩56,398 | -0.11% | 900 |
|---|
| 2026.05.12 | ₩56,515 | ₩56,569 | ₩56,491 | ₩56,491 | -0.04% | 1.4천 |
|---|
| 2026.05.11 | ₩56,982 | ₩57,009 | ₩56,809 | ₩56,815 | -0.29% | 1.5천 |
|---|
| 2026.05.08 | ₩57,209 | ₩57,223 | ₩57,109 | ₩57,109 | -0.17% | 2.1천 |
|---|
| 2026.05.07 | ₩56,872 | ₩56,872 | ₩56,872 | ₩56,872 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩57,146 | ₩57,146 | ₩57,146 | ₩57,146 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩56,691 | ₩56,691 | ₩56,691 | ₩56,691 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩56,502 | ₩56,502 | ₩56,355 | ₩56,467 | -0.06% | 1.5천 |
|---|
| 2026.05.01 | ₩56,811 | ₩56,811 | ₩56,811 | ₩56,811 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩56,715 | ₩56,715 | ₩56,566 | ₩56,566 | -0.26% | 200 |
|---|
| 2026.04.29 | ₩56,742 | ₩56,742 | ₩56,641 | ₩56,641 | -0.18% | 500 |
|---|
| 2026.04.28 | ₩57,036 | ₩57,069 | ₩57,036 | ₩57,069 | +0.06% | 300 |
|---|
| 2026.04.27 | ₩57,309 | ₩57,309 | ₩57,309 | ₩57,309 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩57,508 | ₩57,508 | ₩57,508 | ₩57,508 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩57,576 | ₩57,576 | ₩57,396 | ₩57,396 | -0.31% | 500 |
|---|
| 2026.04.22 | ₩57,650 | ₩57,650 | ₩57,507 | ₩57,507 | -0.25% | 500 |
|---|
| 2026.04.21 | ₩57,543 | ₩57,543 | ₩57,429 | ₩57,429 | -0.20% | 500 |
|---|
| 2026.04.20 | ₩57,748 | ₩57,748 | ₩57,748 | ₩57,748 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩57,796 | ₩57,796 | ₩57,766 | ₩57,766 | -0.05% | 300 |
|---|
| 2026.04.16 | ₩57,320 | ₩57,320 | ₩57,320 | ₩57,320 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩57,690 | ₩57,690 | ₩57,573 | ₩57,573 | -0.20% | 200 |
|---|
| 2026.04.14 | ₩57,529 | ₩57,850 | ₩57,529 | ₩57,815 | +0.50% | 600 |
|---|
| 2026.04.13 | ₩57,329 | ₩57,527 | ₩57,303 | ₩57,527 | +0.34% | 900 |
|---|
| 2026.04.10 | ₩57,396 | ₩57,396 | ₩57,289 | ₩57,337 | -0.10% | 1천 |
|---|
| 2026.04.09 | ₩57,449 | ₩57,480 | ₩57,449 | ₩57,480 | +0.05% | 400 |
|---|
| 2026.04.08 | ₩57,563 | ₩57,563 | ₩57,563 | ₩57,563 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩57,089 | ₩57,328 | ₩57,089 | ₩57,328 | +0.42% | 400 |
|---|
| 2026.04.06 | ₩57,335 | ₩57,335 | ₩57,335 | ₩57,335 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩57,336 | ₩57,408 | ₩57,336 | ₩57,408 | +0.13% | 300 |
|---|
| 2026.04.01 | ₩57,369 | ₩57,369 | ₩57,129 | ₩57,133 | -0.41% | 800 |
|---|
| 2026.03.31 | ₩57,209 | ₩57,269 | ₩57,182 | ₩57,269 | +0.10% | 1천 |
|---|
| 2026.03.30 | ₩57,102 | ₩57,122 | ₩57,102 | ₩57,122 | +0.04% | 500 |
|---|
| 2026.03.27 | ₩56,694 | ₩56,694 | ₩56,694 | ₩56,694 | 0.00% | 1.1천 |
|---|
| 2026.03.26 | ₩56,849 | ₩56,884 | ₩56,849 | ₩56,884 | +0.06% | 800 |
|---|
| 2026.03.25 | ₩57,263 | ₩57,396 | ₩57,263 | ₩57,388 | +0.22% | 3.5천 |
|---|
| 2026.03.24 | ₩56,949 | ₩56,949 | ₩56,893 | ₩56,893 | -0.10% | 1.5천 |
|---|
| 2026.03.23 | ₩57,049 | ₩57,125 | ₩57,049 | ₩57,125 | +0.13% | 2.7천 |
|---|
| 2026.03.20 | ₩56,916 | ₩57,022 | ₩56,729 | ₩56,729 | -0.33% | 900 |
|---|
| 2026.03.19 | ₩57,696 | ₩57,850 | ₩57,696 | ₩57,839 | +0.25% | 1.3천 |
|---|
| 2026.03.18 | ₩57,850 | ₩57,850 | ₩57,616 | ₩57,616 | -0.40% | 9.3천 |
|---|
| 2026.03.17 | ₩57,943 | ₩57,966 | ₩57,943 | ₩57,966 | +0.04% | 300 |
|---|
| 2026.03.16 | ₩57,756 | ₩57,803 | ₩57,716 | ₩57,776 | +0.03% | 400 |
|---|
| 2026.03.13 | ₩57,396 | ₩57,396 | ₩57,369 | ₩57,369 | -0.05% | 400 |
|---|
| 2026.03.12 | ₩57,620 | ₩57,620 | ₩57,620 | ₩57,620 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩57,810 | ₩57,810 | ₩57,808 | ₩57,808 | -0.00% | 500 |
|---|
| 2026.03.10 | ₩58,504 | ₩58,504 | ₩58,417 | ₩58,417 | -0.15% | 400 |
|---|
| 2026.03.09 | ₩58,450 | ₩58,861 | ₩58,450 | ₩58,861 | +0.70% | 200 |
|---|
| 2026.03.06 | ₩58,650 | ₩58,650 | ₩58,469 | ₩58,469 | -0.31% | 600 |
|---|
| 2026.03.05 | ₩58,537 | ₩58,690 | ₩58,537 | ₩58,669 | +0.23% | 1.3천 |
|---|
| 2026.03.04 | ₩58,984 | ₩58,984 | ₩58,944 | ₩58,944 | -0.07% | 900 |
|---|
| 2026.03.03 | ₩59,051 | ₩59,092 | ₩59,051 | ₩59,092 | +0.07% | 400 |
|---|
| 2026.03.02 | ₩59,271 | ₩59,271 | ₩59,198 | ₩59,208 | -0.11% | 800 |
|---|
| 2026.02.27 | ₩59,705 | ₩59,722 | ₩59,691 | ₩59,722 | +0.03% | 500 |
|---|
| 2026.02.26 | ₩59,358 | ₩59,446 | ₩59,358 | ₩59,446 | +0.15% | 800 |
|---|
| 2026.02.25 | ₩59,451 | ₩59,451 | ₩59,415 | ₩59,415 | -0.06% | 500 |
|---|
| 2026.02.24 | ₩59,424 | ₩59,447 | ₩59,411 | ₩59,447 | +0.04% | 600 |
|---|
| 2026.02.23 | ₩59,318 | ₩59,382 | ₩59,318 | ₩59,382 | +0.11% | 400 |
|---|
| 2026.02.20 | ₩59,051 | ₩59,179 | ₩59,051 | ₩59,179 | +0.22% | 600 |
|---|
| 2026.02.19 | ₩59,268 | ₩59,272 | ₩59,268 | ₩59,272 | +0.01% | 500 |
|---|
| 2026.02.18 | ₩59,278 | ₩59,318 | ₩59,191 | ₩59,191 | -0.15% | 300 |
|---|
| 2026.02.17 | ₩59,438 | ₩59,438 | ₩59,404 | ₩59,418 | -0.03% | 400 |
|---|
| 2026.02.13 | ₩59,264 | ₩59,326 | ₩59,264 | ₩59,326 | +0.10% | 200 |
|---|
| 2026.02.12 | ₩58,610 | ₩59,045 | ₩58,610 | ₩59,045 | +0.74% | 1천 |
|---|
| 2026.02.11 | ₩58,566 | ₩58,566 | ₩58,422 | ₩58,422 | -0.25% | 400 |
|---|
| 2026.02.10 | ₩58,604 | ₩58,670 | ₩58,604 | ₩58,670 | +0.11% | 400 |
|---|
| 2026.02.09 | ₩57,983 | ₩58,137 | ₩57,983 | ₩58,137 | +0.26% | 400 |
|---|
| 2026.02.06 | ₩58,090 | ₩58,117 | ₩58,090 | ₩58,115 | +0.04% | 500 |
|---|
| 2026.02.05 | ₩58,010 | ₩58,137 | ₩58,010 | ₩58,125 | +0.20% | 2.2천 |
|---|
| 2026.02.04 | ₩57,596 | ₩57,648 | ₩57,589 | ₩57,589 | -0.01% | 300 |
|---|
| 2026.02.03 | ₩57,556 | ₩57,710 | ₩57,556 | ₩57,710 | +0.27% | 1.3천 |
|---|
| 2026.02.02 | ₩57,823 | ₩57,823 | ₩57,589 | ₩57,589 | -0.40% | 2.8천 |
|---|
| 2026.01.30 | ₩57,830 | ₩57,916 | ₩57,796 | ₩57,808 | -0.04% | 700 |
|---|
| 2026.01.29 | ₩57,690 | ₩57,932 | ₩57,690 | ₩57,932 | +0.42% | 1천 |
|---|
| 2026.01.28 | ₩58,103 | ₩58,157 | ₩58,037 | ₩58,094 | -0.02% | 1.8천 |
|---|
| 2026.01.27 | ₩58,330 | ₩58,370 | ₩58,205 | ₩58,205 | -0.22% | 1천 |
|---|
| 2026.01.26 | ₩58,564 | ₩58,564 | ₩58,343 | ₩58,496 | -0.12% | 5.4천 |
|---|
| 2026.01.23 | ₩58,197 | ₩58,278 | ₩58,117 | ₩58,278 | +0.14% | 1.2천 |
|---|
| 2026.01.22 | ₩57,943 | ₩58,161 | ₩57,903 | ₩58,161 | +0.38% | 2.2천 |
|---|
| 2026.01.21 | ₩57,836 | ₩58,017 | ₩57,836 | ₩57,968 | +0.23% | 800 |
|---|
| 2026.01.20 | ₩57,623 | ₩57,796 | ₩57,609 | ₩57,656 | +0.06% | 4.4천 |
|---|
| 2026.01.16 | ₩58,437 | ₩58,504 | ₩58,277 | ₩58,277 | -0.27% | 1천 |
|---|
| 2026.01.15 | ₩58,677 | ₩58,677 | ₩58,570 | ₩58,570 | -0.18% | 800 |
|---|
| 2026.01.14 | ₩58,410 | ₩58,664 | ₩58,410 | ₩58,596 | +0.32% | 1.1천 |
|---|
| 2026.01.13 | ₩58,397 | ₩58,410 | ₩58,250 | ₩58,346 | -0.09% | 1.6천 |
|---|
| 2026.01.12 | ₩58,183 | ₩58,357 | ₩58,183 | ₩58,269 | +0.15% | 1.3천 |
|---|
| 2026.01.09 | ₩58,037 | ₩58,398 | ₩58,037 | ₩58,398 | +0.62% | 1.8천 |
|---|
| 2026.01.08 | ₩58,090 | ₩58,143 | ₩58,090 | ₩58,121 | +0.05% | 1.7천 |
|---|
| 2026.01.07 | ₩58,384 | ₩58,410 | ₩58,210 | ₩58,371 | -0.02% | 2.4천 |
|---|
| 2026.01.06 | ₩58,010 | ₩58,107 | ₩57,936 | ₩58,107 | +0.17% | 1.7천 |
|---|
| 2026.01.05 | ₩57,796 | ₩58,183 | ₩57,796 | ₩58,179 | +0.66% | 1.4만 |
|---|
| 2026.01.02 | ₩58,077 | ₩58,077 | ₩57,908 | ₩57,943 | -0.23% | 1.8천 |
|---|
| 2025.12.31 | ₩58,263 | ₩58,343 | ₩58,017 | ₩58,017 | -0.42% | 2.1천 |
|---|
| 2025.12.30 | ₩58,250 | ₩58,384 | ₩58,250 | ₩58,350 | +0.17% | 1.1천 |
|---|
| 2025.12.29 | ₩58,597 | ₩58,646 | ₩58,584 | ₩58,646 | +0.08% | 5.1천 |
|---|
| 2025.12.26 | ₩58,637 | ₩58,637 | ₩58,397 | ₩58,473 | -0.28% | 1.8만 |
|---|
| 2025.12.24 | ₩58,424 | ₩58,570 | ₩58,384 | ₩58,570 | +0.25% | 900 |
|---|
| 2025.12.23 | ₩58,050 | ₩58,285 | ₩58,050 | ₩58,285 | +0.40% | 500 |
|---|
| 2025.12.22 | ₩58,219 | ₩58,243 | ₩58,219 | ₩58,231 | +0.02% | 3.8천 |
|---|
| 2025.12.19 | ₩58,377 | ₩58,377 | ₩58,269 | ₩58,269 | -0.19% | 400 |
|---|
| 2025.12.18 | ₩58,510 | ₩58,510 | ₩58,510 | ₩58,510 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩58,290 | ₩58,290 | ₩58,290 | ₩58,290 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩58,333 | ₩58,333 | ₩58,333 | ₩58,333 | 0.00% | 500 |
|---|
| 2025.12.15 | ₩58,170 | ₩58,170 | ₩58,066 | ₩58,066 | -0.18% | 800 |
|---|
| 2025.12.12 | ₩58,019 | ₩58,019 | ₩57,950 | ₩57,994 | -0.04% | 1.2천 |
|---|
| 2025.12.11 | ₩58,650 | ₩58,650 | ₩58,410 | ₩58,416 | -0.40% | 500 |
|---|
| 2025.12.10 | ₩58,397 | ₩58,469 | ₩58,317 | ₩58,469 | +0.12% | 800 |
|---|
| 2025.12.09 | ₩58,263 | ₩58,330 | ₩58,250 | ₩58,254 | -0.02% | 1.5천 |
|---|
| 2025.12.08 | ₩58,424 | ₩58,424 | ₩58,090 | ₩58,242 | -0.31% | 2.7천 |
|---|
| 2025.12.05 | ₩58,530 | ₩58,530 | ₩58,416 | ₩58,416 | -0.20% | 1.3천 |
|---|
| 2025.12.04 | ₩58,837 | ₩58,837 | ₩58,650 | ₩58,650 | -0.32% | 1천 |
|---|
| 2025.12.03 | ₩58,865 | ₩58,931 | ₩58,738 | ₩58,900 | +0.06% | 1.7천 |
|---|
| 2025.12.02 | ₩58,570 | ₩58,777 | ₩58,570 | ₩58,738 | +0.29% | 1.4천 |
|---|
| 2025.12.01 | ₩59,024 | ₩59,024 | ₩58,911 | ₩58,911 | -0.19% | 400 |
|---|
| 2025.11.28 | ₩59,424 | ₩59,530 | ₩59,424 | ₩59,530 | +0.18% | 400 |
|---|
| 2025.11.26 | ₩59,411 | ₩59,755 | ₩59,411 | ₩59,755 | +0.58% | 700 |
|---|
| 2025.11.25 | ₩59,651 | ₩59,651 | ₩59,544 | ₩59,553 | -0.17% | 900 |
|---|
| 2025.11.24 | ₩59,418 | ₩59,418 | ₩59,391 | ₩59,391 | -0.04% | 200 |
|---|
| 2025.11.21 | ₩59,091 | ₩59,133 | ₩59,011 | ₩59,133 | +0.07% | 600 |
|---|
| 2025.11.20 | ₩59,000 | ₩59,000 | ₩59,000 | ₩59,000 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩58,799 | ₩58,799 | ₩58,799 | ₩58,799 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩59,037 | ₩59,077 | ₩58,869 | ₩58,869 | -0.28% | 1.4천 |
|---|
| 2025.11.17 | ₩58,857 | ₩58,857 | ₩58,857 | ₩58,857 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩58,750 | ₩58,750 | ₩58,750 | ₩58,750 | 0.00% | 500 |
|---|
| 2025.11.13 | ₩59,016 | ₩59,016 | ₩59,016 | ₩59,016 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩59,418 | ₩59,418 | ₩59,347 | ₩59,375 | -0.07% | 1천 |
|---|
| 2025.11.11 | ₩59,251 | ₩59,298 | ₩59,184 | ₩59,298 | +0.08% | 1.4천 |
|---|
| 2025.11.10 | ₩58,984 | ₩59,044 | ₩58,891 | ₩59,017 | +0.06% | 6.4천 |
|---|
| 2025.11.07 | ₩58,957 | ₩59,224 | ₩58,944 | ₩59,075 | +0.20% | 3.7천 |
|---|
| 2025.11.06 | ₩59,077 | ₩59,171 | ₩58,784 | ₩59,163 | +0.14% | 2.1만 |
|---|
| 2025.11.05 | ₩58,717 | ₩58,720 | ₩58,702 | ₩58,702 | -0.03% | 900 |
|---|
| 2025.11.04 | ₩59,171 | ₩59,260 | ₩59,158 | ₩59,243 | +0.12% | 6.1천 |
|---|
| 2025.11.03 | ₩59,064 | ₩59,137 | ₩58,737 | ₩59,137 | +0.12% | 8.4천 |
|---|
| 2025.10.31 | ₩59,571 | ₩59,571 | ₩59,474 | ₩59,474 | -0.16% | 900 |
|---|
| 2025.10.30 | ₩59,544 | ₩59,665 | ₩59,544 | ₩59,573 | +0.05% | 500 |
|---|
| 2025.10.29 | ₩60,238 | ₩60,238 | ₩59,823 | ₩59,823 | -0.69% | 1.7천 |
|---|
| 2025.10.28 | ₩60,336 | ₩60,336 | ₩60,336 | ₩60,336 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩59,883 | ₩60,204 | ₩59,878 | ₩60,204 | +0.53% | 700 |
|---|
| 2025.10.24 | ₩60,065 | ₩60,070 | ₩60,065 | ₩60,070 | +0.01% | 400 |
|---|
| 2025.10.23 | ₩60,145 | ₩60,145 | ₩60,040 | ₩60,040 | -0.18% | 800 |
|---|
| 2025.10.22 | ₩60,252 | ₩60,364 | ₩60,252 | ₩60,364 | +0.19% | 1.7천 |
|---|
| 2025.10.21 | ₩60,325 | ₩60,325 | ₩60,325 | ₩60,325 | 0.00% | 400 |
|---|
| 2025.10.20 | ₩60,038 | ₩60,101 | ₩59,998 | ₩60,101 | +0.10% | 2.8천 |
|---|
| 2025.10.17 | ₩59,891 | ₩59,911 | ₩59,771 | ₩59,911 | +0.03% | 3천 |
|---|
| 2025.10.16 | ₩59,731 | ₩60,052 | ₩59,731 | ₩60,013 | +0.47% | 2.1천 |
|---|
| 2025.10.15 | ₩59,905 | ₩59,905 | ₩59,638 | ₩59,638 | -0.45% | 400 |
|---|
| 2025.10.14 | ₩59,611 | ₩59,775 | ₩59,611 | ₩59,775 | +0.28% | 3.8천 |
|---|
| 2025.10.13 | ₩59,371 | ₩59,603 | ₩59,264 | ₩59,603 | +0.39% | 800 |
|---|
| 2025.10.10 | ₩59,316 | ₩59,609 | ₩59,316 | ₩59,609 | +0.49% | 1.1천 |
|---|