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 | ₩52,098 | ₩52,312 | ₩52,005 | ₩52,268 | +0.33% | 3.7천 |
| 2026.10.08 | ₩51,925 | ₩52,260 | ₩51,871 | ₩52,260 | +0.64% | 8.6천 |
| 2026.10.07 | ₩51,484 | ₩51,925 | ₩51,484 | ₩51,811 | +0.63% | 2만 |
| 2026.10.06 | ₩51,818 | ₩51,998 | ₩51,805 | ₩51,925 | +0.21% | 3.7천 |
| 2026.10.05 | ₩51,831 | ₩51,871 | ₩51,685 | ₩51,810 | -0.04% | 700 |
| 2026.10.02 | ₩52,178 | ₩52,178 | ₩52,029 | ₩52,029 | -0.29% | 1.3만 |
| 2026.10.01 | ₩52,152 | ₩52,242 | ₩52,152 | ₩52,186 | +0.07% | 800 |
| 2026.09.30 | ₩52,085 | ₩52,098 | ₩51,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,017 |
| -0.13% |
| 9.9천 |
| 2026.09.29 | ₩52,205 | ₩52,272 | ₩52,019 | ₩52,246 | +0.08% | 5.6천 |
|---|
| 2026.09.28 | ₩52,405 | ₩52,445 | ₩52,205 | ₩52,426 | +0.04% | 6천 |
|---|
| 2026.09.25 | ₩52,939 | ₩53,029 | ₩52,832 | ₩53,029 | +0.17% | 3.4천 |
|---|
| 2026.09.24 | ₩53,639 | ₩53,639 | ₩53,019 | ₩53,019 | -1.16% | 7.1천 |
|---|
| 2026.09.23 | ₩53,575 | ₩53,575 | ₩53,575 | ₩53,575 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩54,406 | ₩54,406 | ₩54,372 | ₩54,372 | -0.06% | 300 |
|---|
| 2026.09.21 | ₩54,246 | ₩54,380 | ₩54,246 | ₩54,361 | +0.21% | 5.7천 |
|---|
| 2026.09.18 | ₩54,039 | ₩54,039 | ₩54,039 | ₩54,039 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩54,314 | ₩54,392 | ₩54,314 | ₩54,392 | +0.14% | 900 |
|---|
| 2026.09.16 | ₩54,046 | ₩54,046 | ₩53,909 | ₩53,909 | -0.25% | 500 |
|---|
| 2026.09.15 | ₩53,793 | ₩53,899 | ₩53,793 | ₩53,833 | +0.07% | 2천 |
|---|
| 2026.09.14 | ₩53,766 | ₩54,193 | ₩53,753 | ₩53,957 | +0.35% | 2.4천 |
|---|
| 2026.09.11 | ₩54,046 | ₩54,046 | ₩53,926 | ₩53,933 | -0.21% | 1.5천 |
|---|
| 2026.09.10 | ₩54,179 | ₩54,179 | ₩53,939 | ₩53,939 | -0.44% | 3.8천 |
|---|
| 2026.09.09 | ₩54,740 | ₩54,740 | ₩54,433 | ₩54,557 | -0.33% | 4.3천 |
|---|
| 2026.09.08 | ₩54,925 | ₩54,925 | ₩54,784 | ₩54,784 | -0.26% | 200 |
|---|
| 2026.09.04 | ₩54,814 | ₩54,814 | ₩54,814 | ₩54,814 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩54,826 | ₩54,927 | ₩54,770 | ₩54,770 | -0.10% | 400 |
|---|
| 2026.09.02 | ₩54,700 | ₩54,740 | ₩54,633 | ₩54,668 | -0.06% | 1만 |
|---|
| 2026.09.01 | ₩54,726 | ₩54,726 | ₩54,621 | ₩54,621 | -0.19% | 2.8천 |
|---|
| 2026.08.31 | ₩54,714 | ₩54,769 | ₩54,714 | ₩54,769 | +0.10% | 700 |
|---|
| 2026.08.28 | ₩55,047 | ₩55,047 | ₩55,001 | ₩55,001 | -0.08% | 200 |
|---|
| 2026.08.27 | ₩55,207 | ₩55,207 | ₩55,183 | ₩55,183 | -0.04% | 500 |
|---|
| 2026.08.26 | ₩55,460 | ₩55,466 | ₩55,460 | ₩55,466 | +0.01% | 3천 |
|---|
| 2026.08.25 | ₩55,580 | ₩55,619 | ₩55,580 | ₩55,619 | +0.07% | 200 |
|---|
| 2026.08.24 | ₩55,100 | ₩55,240 | ₩55,100 | ₩55,149 | +0.09% | 2천 |
|---|
| 2026.08.21 | ₩54,873 | ₩54,873 | ₩54,846 | ₩54,863 | -0.02% | 1.5천 |
|---|
| 2026.08.20 | ₩55,207 | ₩55,207 | ₩55,072 | ₩55,072 | -0.24% | 900 |
|---|
| 2026.08.19 | ₩55,367 | ₩55,447 | ₩55,367 | ₩55,389 | +0.04% | 3.6천 |
|---|
| 2026.08.18 | ₩54,580 | ₩54,726 | ₩54,580 | ₩54,694 | +0.21% | 9.4천 |
|---|
| 2026.08.17 | ₩54,546 | ₩54,546 | ₩54,546 | ₩54,546 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩54,993 | ₩55,007 | ₩54,863 | ₩54,863 | -0.24% | 400 |
|---|
| 2026.08.13 | ₩55,219 | ₩55,219 | ₩55,163 | ₩55,163 | -0.10% | 300 |
|---|
| 2026.08.12 | ₩55,004 | ₩55,020 | ₩54,883 | ₩54,883 | -0.22% | 2.4천 |
|---|
| 2026.08.11 | ₩54,939 | ₩54,939 | ₩54,872 | ₩54,872 | -0.12% | 300 |
|---|
| 2026.08.10 | ₩54,993 | ₩54,993 | ₩54,782 | ₩54,782 | -0.38% | 600 |
|---|
| 2026.08.07 | ₩55,169 | ₩55,169 | ₩55,169 | ₩55,169 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩55,019 | ₩55,040 | ₩55,019 | ₩55,040 | +0.04% | 1.2천 |
|---|
| 2026.08.05 | ₩55,367 | ₩55,380 | ₩55,293 | ₩55,317 | -0.09% | 1.4천 |
|---|
| 2026.08.04 | ₩55,167 | ₩55,277 | ₩55,153 | ₩55,277 | +0.20% | 500 |
|---|
| 2026.08.03 | ₩54,901 | ₩54,925 | ₩54,834 | ₩54,867 | -0.06% | 2천 |
|---|
| 2026.07.31 | ₩54,540 | ₩54,632 | ₩54,500 | ₩54,632 | +0.17% | 1.7만 |
|---|
| 2026.07.30 | ₩54,973 | ₩55,032 | ₩54,973 | ₩54,991 | +0.03% | 2.4천 |
|---|
| 2026.07.29 | ₩55,619 | ₩55,619 | ₩55,007 | ₩55,007 | -1.10% | 5.2천 |
|---|
| 2026.07.28 | ₩55,727 | ₩55,727 | ₩55,694 | ₩55,706 | -0.04% | 900 |
|---|
| 2026.07.27 | ₩55,594 | ₩55,650 | ₩55,594 | ₩55,650 | +0.10% | 300 |
|---|
| 2026.07.24 | ₩55,514 | ₩55,514 | ₩55,383 | ₩55,383 | -0.24% | 300 |
|---|
| 2026.07.23 | ₩55,221 | ₩55,221 | ₩55,221 | ₩55,221 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩55,514 | ₩55,514 | ₩55,443 | ₩55,443 | -0.13% | 200 |
|---|
| 2026.07.21 | ₩55,634 | ₩55,634 | ₩55,634 | ₩55,634 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩55,816 | ₩55,816 | ₩55,816 | ₩55,816 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩56,267 | ₩56,267 | ₩56,133 | ₩56,133 | -0.24% | 100 |
|---|
| 2026.07.16 | ₩55,847 | ₩55,986 | ₩55,847 | ₩55,986 | +0.25% | 900 |
|---|
| 2026.07.15 | ₩56,031 | ₩56,031 | ₩56,031 | ₩56,031 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩55,884 | ₩55,884 | ₩55,884 | ₩55,884 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩55,772 | ₩55,772 | ₩55,772 | ₩55,772 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩56,114 | ₩56,114 | ₩56,053 | ₩56,053 | -0.11% | 600 |
|---|
| 2026.07.09 | ₩56,041 | ₩56,085 | ₩56,041 | ₩56,085 | +0.08% | 300 |
|---|
| 2026.07.08 | ₩55,860 | ₩56,021 | ₩55,860 | ₩55,981 | +0.21% | 800 |
|---|
| 2026.07.07 | ₩56,341 | ₩56,341 | ₩56,153 | ₩56,153 | -0.33% | 500 |
|---|
| 2026.07.06 | ₩56,649 | ₩56,649 | ₩56,649 | ₩56,649 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩56,781 | ₩56,781 | ₩56,681 | ₩56,681 | -0.18% | 900 |
|---|
| 2026.07.01 | ₩56,648 | ₩56,741 | ₩56,648 | ₩56,661 | +0.02% | 2.6천 |
|---|
| 2026.06.30 | ₩57,341 | ₩57,341 | ₩56,941 | ₩56,941 | -0.70% | 800 |
|---|
| 2026.06.29 | ₩57,461 | ₩57,528 | ₩57,448 | ₩57,528 | +0.12% | 1.8천 |
|---|
| 2026.06.26 | ₩57,555 | ₩57,668 | ₩57,555 | ₩57,668 | +0.20% | 3.8천 |
|---|
| 2026.06.25 | ₩57,675 | ₩57,675 | ₩57,591 | ₩57,591 | -0.15% | 1.5천 |
|---|
| 2026.06.24 | ₩57,600 | ₩57,600 | ₩57,600 | ₩57,600 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩57,061 | ₩57,061 | ₩56,986 | ₩56,986 | -0.13% | 500 |
|---|
| 2026.06.22 | ₩56,868 | ₩56,906 | ₩56,868 | ₩56,906 | +0.07% | 300 |
|---|
| 2026.06.18 | ₩57,275 | ₩57,275 | ₩57,221 | ₩57,255 | -0.03% | 400 |
|---|
| 2026.06.17 | ₩57,088 | ₩57,088 | ₩56,982 | ₩56,982 | -0.18% | 700 |
|---|
| 2026.06.16 | ₩57,067 | ₩57,067 | ₩57,067 | ₩57,067 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩56,788 | ₩56,788 | ₩56,788 | ₩56,788 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩56,588 | ₩56,754 | ₩56,588 | ₩56,754 | +0.29% | 300 |
|---|
| 2026.06.11 | ₩56,514 | ₩56,900 | ₩56,514 | ₩56,900 | +0.68% | 700 |
|---|
| 2026.06.10 | ₩56,474 | ₩56,474 | ₩56,281 | ₩56,281 | -0.34% | 1천 |
|---|
| 2026.06.09 | ₩56,314 | ₩56,434 | ₩56,247 | ₩56,426 | +0.20% | 3.3천 |
|---|
| 2026.06.08 | ₩56,301 | ₩56,301 | ₩56,142 | ₩56,142 | -0.28% | 1.3만 |
|---|
| 2026.06.05 | ₩56,347 | ₩56,421 | ₩56,315 | ₩56,315 | -0.06% | 800 |
|---|
| 2026.06.04 | ₩56,741 | ₩56,741 | ₩56,654 | ₩56,654 | -0.15% | 2.1천 |
|---|
| 2026.06.03 | ₩56,541 | ₩56,545 | ₩56,521 | ₩56,545 | +0.01% | 600 |
|---|
| 2026.06.02 | ₩56,781 | ₩56,781 | ₩56,742 | ₩56,742 | -0.07% | 500 |
|---|
| 2026.06.01 | ₩56,367 | ₩56,641 | ₩56,367 | ₩56,641 | +0.49% | 500 |
|---|
| 2026.05.29 | ₩56,628 | ₩56,628 | ₩56,568 | ₩56,580 | -0.08% | 1.1천 |
|---|
| 2026.05.28 | ₩56,407 | ₩56,613 | ₩56,394 | ₩56,613 | +0.36% | 1천 |
|---|
| 2026.05.27 | ₩56,674 | ₩56,674 | ₩56,588 | ₩56,588 | -0.15% | 300 |
|---|
| 2026.05.26 | ₩56,661 | ₩56,661 | ₩56,421 | ₩56,475 | -0.33% | 3.1천 |
|---|
| 2026.05.22 | ₩56,047 | ₩56,227 | ₩56,047 | ₩56,227 | +0.32% | 900 |
|---|
| 2026.05.21 | ₩55,754 | ₩55,993 | ₩55,700 | ₩55,993 | +0.43% | 5.9천 |
|---|
| 2026.05.20 | ₩55,754 | ₩55,860 | ₩55,754 | ₩55,836 | +0.15% | 1.8천 |
|---|
| 2026.05.19 | ₩55,300 | ₩55,393 | ₩55,140 | ₩55,293 | -0.01% | 2.9천 |
|---|
| 2026.05.18 | ₩55,734 | ₩55,734 | ₩55,666 | ₩55,666 | -0.12% | 900 |
|---|
| 2026.05.15 | ₩55,820 | ₩55,820 | ₩55,658 | ₩55,658 | -0.29% | 1.4천 |
|---|
| 2026.05.14 | ₩56,614 | ₩56,614 | ₩56,427 | ₩56,427 | -0.33% | 400 |
|---|
| 2026.05.13 | ₩56,447 | ₩56,447 | ₩56,383 | ₩56,383 | -0.11% | 900 |
|---|
| 2026.05.12 | ₩56,501 | ₩56,554 | ₩56,477 | ₩56,477 | -0.04% | 1.4천 |
|---|
| 2026.05.11 | ₩56,968 | ₩56,994 | ₩56,794 | ₩56,801 | -0.29% | 1.5천 |
|---|
| 2026.05.08 | ₩57,195 | ₩57,208 | ₩57,095 | ₩57,095 | -0.17% | 2.1천 |
|---|
| 2026.05.07 | ₩56,857 | ₩56,857 | ₩56,857 | ₩56,857 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩57,132 | ₩57,132 | ₩57,132 | ₩57,132 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩56,677 | ₩56,677 | ₩56,677 | ₩56,677 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩56,487 | ₩56,487 | ₩56,341 | ₩56,453 | -0.06% | 1.5천 |
|---|
| 2026.05.01 | ₩56,797 | ₩56,797 | ₩56,797 | ₩56,797 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩56,701 | ₩56,701 | ₩56,552 | ₩56,552 | -0.26% | 200 |
|---|
| 2026.04.29 | ₩56,728 | ₩56,728 | ₩56,626 | ₩56,626 | -0.18% | 500 |
|---|
| 2026.04.28 | ₩57,021 | ₩57,054 | ₩57,021 | ₩57,054 | +0.06% | 300 |
|---|
| 2026.04.27 | ₩57,295 | ₩57,295 | ₩57,295 | ₩57,295 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩57,493 | ₩57,493 | ₩57,493 | ₩57,493 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩57,561 | ₩57,561 | ₩57,381 | ₩57,381 | -0.31% | 500 |
|---|
| 2026.04.22 | ₩57,635 | ₩57,635 | ₩57,492 | ₩57,492 | -0.25% | 500 |
|---|
| 2026.04.21 | ₩57,528 | ₩57,528 | ₩57,415 | ₩57,415 | -0.20% | 500 |
|---|
| 2026.04.20 | ₩57,734 | ₩57,734 | ₩57,734 | ₩57,734 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩57,782 | ₩57,782 | ₩57,751 | ₩57,751 | -0.05% | 300 |
|---|
| 2026.04.16 | ₩57,305 | ₩57,305 | ₩57,305 | ₩57,305 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩57,675 | ₩57,675 | ₩57,559 | ₩57,559 | -0.20% | 200 |
|---|
| 2026.04.14 | ₩57,515 | ₩57,835 | ₩57,515 | ₩57,800 | +0.50% | 600 |
|---|
| 2026.04.13 | ₩57,315 | ₩57,512 | ₩57,288 | ₩57,512 | +0.34% | 900 |
|---|
| 2026.04.10 | ₩57,381 | ₩57,381 | ₩57,275 | ₩57,323 | -0.10% | 1천 |
|---|
| 2026.04.09 | ₩57,435 | ₩57,465 | ₩57,435 | ₩57,465 | +0.05% | 400 |
|---|
| 2026.04.08 | ₩57,548 | ₩57,548 | ₩57,548 | ₩57,548 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩57,075 | ₩57,313 | ₩57,075 | ₩57,313 | +0.42% | 400 |
|---|
| 2026.04.06 | ₩57,320 | ₩57,320 | ₩57,320 | ₩57,320 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩57,321 | ₩57,393 | ₩57,321 | ₩57,393 | +0.13% | 300 |
|---|
| 2026.04.01 | ₩57,355 | ₩57,355 | ₩57,115 | ₩57,119 | -0.41% | 800 |
|---|
| 2026.03.31 | ₩57,195 | ₩57,255 | ₩57,168 | ₩57,255 | +0.10% | 1천 |
|---|
| 2026.03.30 | ₩57,088 | ₩57,108 | ₩57,088 | ₩57,108 | +0.04% | 500 |
|---|
| 2026.03.27 | ₩56,680 | ₩56,680 | ₩56,680 | ₩56,680 | 0.00% | 1.1천 |
|---|
| 2026.03.26 | ₩56,834 | ₩56,869 | ₩56,834 | ₩56,869 | +0.06% | 800 |
|---|
| 2026.03.25 | ₩57,248 | ₩57,381 | ₩57,248 | ₩57,373 | +0.22% | 3.5천 |
|---|
| 2026.03.24 | ₩56,934 | ₩56,934 | ₩56,878 | ₩56,878 | -0.10% | 1.5천 |
|---|
| 2026.03.23 | ₩57,034 | ₩57,111 | ₩57,034 | ₩57,111 | +0.13% | 2.7천 |
|---|
| 2026.03.20 | ₩56,901 | ₩57,008 | ₩56,714 | ₩56,714 | -0.33% | 900 |
|---|
| 2026.03.19 | ₩57,682 | ₩57,835 | ₩57,682 | ₩57,824 | +0.25% | 1.3천 |
|---|
| 2026.03.18 | ₩57,835 | ₩57,835 | ₩57,601 | ₩57,601 | -0.40% | 9.3천 |
|---|
| 2026.03.17 | ₩57,928 | ₩57,951 | ₩57,928 | ₩57,951 | +0.04% | 300 |
|---|
| 2026.03.16 | ₩57,742 | ₩57,788 | ₩57,702 | ₩57,762 | +0.03% | 400 |
|---|
| 2026.03.13 | ₩57,381 | ₩57,381 | ₩57,355 | ₩57,355 | -0.05% | 400 |
|---|
| 2026.03.12 | ₩57,605 | ₩57,605 | ₩57,605 | ₩57,605 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩57,795 | ₩57,795 | ₩57,794 | ₩57,794 | -0.00% | 500 |
|---|
| 2026.03.10 | ₩58,489 | ₩58,489 | ₩58,402 | ₩58,402 | -0.15% | 400 |
|---|
| 2026.03.09 | ₩58,435 | ₩58,846 | ₩58,435 | ₩58,846 | +0.70% | 200 |
|---|
| 2026.03.06 | ₩58,635 | ₩58,635 | ₩58,454 | ₩58,454 | -0.31% | 600 |
|---|
| 2026.03.05 | ₩58,522 | ₩58,675 | ₩58,522 | ₩58,654 | +0.23% | 1.3천 |
|---|
| 2026.03.04 | ₩58,969 | ₩58,969 | ₩58,929 | ₩58,929 | -0.07% | 900 |
|---|
| 2026.03.03 | ₩59,036 | ₩59,077 | ₩59,036 | ₩59,077 | +0.07% | 400 |
|---|
| 2026.03.02 | ₩59,256 | ₩59,256 | ₩59,182 | ₩59,193 | -0.11% | 800 |
|---|
| 2026.02.27 | ₩59,689 | ₩59,707 | ₩59,676 | ₩59,707 | +0.03% | 500 |
|---|
| 2026.02.26 | ₩59,343 | ₩59,431 | ₩59,343 | ₩59,431 | +0.15% | 800 |
|---|
| 2026.02.25 | ₩59,436 | ₩59,436 | ₩59,400 | ₩59,400 | -0.06% | 500 |
|---|
| 2026.02.24 | ₩59,409 | ₩59,432 | ₩59,396 | ₩59,432 | +0.04% | 600 |
|---|
| 2026.02.23 | ₩59,303 | ₩59,367 | ₩59,303 | ₩59,367 | +0.11% | 400 |
|---|
| 2026.02.20 | ₩59,036 | ₩59,164 | ₩59,036 | ₩59,164 | +0.22% | 600 |
|---|
| 2026.02.19 | ₩59,253 | ₩59,257 | ₩59,253 | ₩59,257 | +0.01% | 500 |
|---|
| 2026.02.18 | ₩59,262 | ₩59,303 | ₩59,176 | ₩59,176 | -0.15% | 300 |
|---|
| 2026.02.17 | ₩59,423 | ₩59,423 | ₩59,389 | ₩59,403 | -0.03% | 400 |
|---|
| 2026.02.13 | ₩59,249 | ₩59,311 | ₩59,249 | ₩59,311 | +0.10% | 200 |
|---|
| 2026.02.12 | ₩58,595 | ₩59,030 | ₩58,595 | ₩59,030 | +0.74% | 1천 |
|---|
| 2026.02.11 | ₩58,551 | ₩58,551 | ₩58,407 | ₩58,407 | -0.25% | 400 |
|---|
| 2026.02.10 | ₩58,589 | ₩58,655 | ₩58,589 | ₩58,655 | +0.11% | 400 |
|---|
| 2026.02.09 | ₩57,968 | ₩58,122 | ₩57,968 | ₩58,122 | +0.26% | 400 |
|---|
| 2026.02.06 | ₩58,075 | ₩58,102 | ₩58,075 | ₩58,100 | +0.04% | 500 |
|---|
| 2026.02.05 | ₩57,995 | ₩58,122 | ₩57,995 | ₩58,110 | +0.20% | 2.2천 |
|---|
| 2026.02.04 | ₩57,581 | ₩57,634 | ₩57,575 | ₩57,575 | -0.01% | 300 |
|---|
| 2026.02.03 | ₩57,541 | ₩57,695 | ₩57,541 | ₩57,695 | +0.27% | 1.3천 |
|---|
| 2026.02.02 | ₩57,808 | ₩57,808 | ₩57,575 | ₩57,575 | -0.40% | 2.8천 |
|---|
| 2026.01.30 | ₩57,815 | ₩57,902 | ₩57,782 | ₩57,794 | -0.04% | 700 |
|---|
| 2026.01.29 | ₩57,675 | ₩57,918 | ₩57,675 | ₩57,918 | +0.42% | 1천 |
|---|
| 2026.01.28 | ₩58,088 | ₩58,142 | ₩58,022 | ₩58,079 | -0.02% | 1.8천 |
|---|
| 2026.01.27 | ₩58,315 | ₩58,355 | ₩58,190 | ₩58,190 | -0.22% | 1천 |
|---|
| 2026.01.26 | ₩58,549 | ₩58,549 | ₩58,329 | ₩58,481 | -0.12% | 5.4천 |
|---|
| 2026.01.23 | ₩58,182 | ₩58,263 | ₩58,102 | ₩58,263 | +0.14% | 1.2천 |
|---|
| 2026.01.22 | ₩57,928 | ₩58,146 | ₩57,888 | ₩58,146 | +0.38% | 2.2천 |
|---|
| 2026.01.21 | ₩57,822 | ₩58,002 | ₩57,822 | ₩57,954 | +0.23% | 800 |
|---|
| 2026.01.20 | ₩57,608 | ₩57,782 | ₩57,595 | ₩57,642 | +0.06% | 4.4천 |
|---|
| 2026.01.16 | ₩58,422 | ₩58,489 | ₩58,262 | ₩58,262 | -0.27% | 1천 |
|---|
| 2026.01.15 | ₩58,662 | ₩58,662 | ₩58,555 | ₩58,555 | -0.18% | 800 |
|---|
| 2026.01.14 | ₩58,395 | ₩58,649 | ₩58,395 | ₩58,581 | +0.32% | 1.1천 |
|---|
| 2026.01.13 | ₩58,382 | ₩58,395 | ₩58,235 | ₩58,331 | -0.09% | 1.6천 |
|---|
| 2026.01.12 | ₩58,169 | ₩58,342 | ₩58,169 | ₩58,254 | +0.15% | 1.3천 |
|---|
| 2026.01.09 | ₩58,022 | ₩58,383 | ₩58,022 | ₩58,383 | +0.62% | 1.8천 |
|---|
| 2026.01.08 | ₩58,075 | ₩58,128 | ₩58,075 | ₩58,106 | +0.05% | 1.7천 |
|---|
| 2026.01.07 | ₩58,369 | ₩58,395 | ₩58,195 | ₩58,357 | -0.02% | 2.4천 |
|---|
| 2026.01.06 | ₩57,995 | ₩58,092 | ₩57,922 | ₩58,092 | +0.17% | 1.7천 |
|---|
| 2026.01.05 | ₩57,782 | ₩58,169 | ₩57,782 | ₩58,165 | +0.66% | 1.4만 |
|---|
| 2026.01.02 | ₩58,062 | ₩58,062 | ₩57,894 | ₩57,928 | -0.23% | 1.8천 |
|---|
| 2025.12.31 | ₩58,249 | ₩58,329 | ₩58,002 | ₩58,002 | -0.42% | 2.1천 |
|---|
| 2025.12.30 | ₩58,235 | ₩58,369 | ₩58,235 | ₩58,335 | +0.17% | 1.1천 |
|---|
| 2025.12.29 | ₩58,582 | ₩58,631 | ₩58,569 | ₩58,631 | +0.08% | 5.1천 |
|---|
| 2025.12.26 | ₩58,622 | ₩58,622 | ₩58,382 | ₩58,458 | -0.28% | 1.8만 |
|---|
| 2025.12.24 | ₩58,409 | ₩58,555 | ₩58,369 | ₩58,555 | +0.25% | 900 |
|---|
| 2025.12.23 | ₩58,035 | ₩58,270 | ₩58,035 | ₩58,270 | +0.40% | 500 |
|---|
| 2025.12.22 | ₩58,205 | ₩58,229 | ₩58,205 | ₩58,217 | +0.02% | 3.8천 |
|---|
| 2025.12.19 | ₩58,362 | ₩58,362 | ₩58,254 | ₩58,254 | -0.19% | 400 |
|---|
| 2025.12.18 | ₩58,495 | ₩58,495 | ₩58,495 | ₩58,495 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩58,275 | ₩58,275 | ₩58,275 | ₩58,275 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩58,318 | ₩58,318 | ₩58,318 | ₩58,318 | 0.00% | 500 |
|---|
| 2025.12.15 | ₩58,155 | ₩58,155 | ₩58,051 | ₩58,051 | -0.18% | 800 |
|---|
| 2025.12.12 | ₩58,004 | ₩58,004 | ₩57,935 | ₩57,979 | -0.04% | 1.2천 |
|---|
| 2025.12.11 | ₩58,635 | ₩58,635 | ₩58,395 | ₩58,401 | -0.40% | 500 |
|---|
| 2025.12.10 | ₩58,382 | ₩58,454 | ₩58,302 | ₩58,454 | +0.12% | 800 |
|---|
| 2025.12.09 | ₩58,249 | ₩58,315 | ₩58,235 | ₩58,239 | -0.02% | 1.5천 |
|---|
| 2025.12.08 | ₩58,409 | ₩58,409 | ₩58,075 | ₩58,227 | -0.31% | 2.7천 |
|---|
| 2025.12.05 | ₩58,515 | ₩58,515 | ₩58,401 | ₩58,401 | -0.20% | 1.3천 |
|---|
| 2025.12.04 | ₩58,822 | ₩58,822 | ₩58,635 | ₩58,635 | -0.32% | 1천 |
|---|
| 2025.12.03 | ₩58,850 | ₩58,916 | ₩58,724 | ₩58,885 | +0.06% | 1.7천 |
|---|
| 2025.12.02 | ₩58,555 | ₩58,762 | ₩58,555 | ₩58,724 | +0.29% | 1.4천 |
|---|
| 2025.12.01 | ₩59,009 | ₩59,009 | ₩58,896 | ₩58,896 | -0.19% | 400 |
|---|
| 2025.11.28 | ₩59,409 | ₩59,515 | ₩59,409 | ₩59,515 | +0.18% | 400 |
|---|
| 2025.11.26 | ₩59,396 | ₩59,740 | ₩59,396 | ₩59,740 | +0.58% | 700 |
|---|
| 2025.11.25 | ₩59,636 | ₩59,636 | ₩59,529 | ₩59,537 | -0.17% | 900 |
|---|
| 2025.11.24 | ₩59,403 | ₩59,403 | ₩59,376 | ₩59,376 | -0.04% | 200 |
|---|
| 2025.11.21 | ₩59,076 | ₩59,118 | ₩58,996 | ₩59,118 | +0.07% | 600 |
|---|
| 2025.11.20 | ₩58,985 | ₩58,985 | ₩58,985 | ₩58,985 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩58,784 | ₩58,784 | ₩58,784 | ₩58,784 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩59,022 | ₩59,062 | ₩58,854 | ₩58,854 | -0.28% | 1.4천 |
|---|
| 2025.11.17 | ₩58,842 | ₩58,842 | ₩58,842 | ₩58,842 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩58,736 | ₩58,736 | ₩58,736 | ₩58,736 | 0.00% | 500 |
|---|
| 2025.11.13 | ₩59,001 | ₩59,001 | ₩59,001 | ₩59,001 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩59,403 | ₩59,403 | ₩59,332 | ₩59,360 | -0.07% | 1천 |
|---|
| 2025.11.11 | ₩59,236 | ₩59,283 | ₩59,169 | ₩59,283 | +0.08% | 1.4천 |
|---|
| 2025.11.10 | ₩58,969 | ₩59,029 | ₩58,876 | ₩59,002 | +0.06% | 6.4천 |
|---|
| 2025.11.07 | ₩58,942 | ₩59,209 | ₩58,929 | ₩59,060 | +0.20% | 3.7천 |
|---|
| 2025.11.06 | ₩59,062 | ₩59,156 | ₩58,769 | ₩59,148 | +0.14% | 2.1만 |
|---|
| 2025.11.05 | ₩58,702 | ₩58,705 | ₩58,687 | ₩58,687 | -0.03% | 900 |
|---|
| 2025.11.04 | ₩59,156 | ₩59,245 | ₩59,142 | ₩59,228 | +0.12% | 6.1천 |
|---|
| 2025.11.03 | ₩59,049 | ₩59,122 | ₩58,722 | ₩59,122 | +0.12% | 8.4천 |
|---|
| 2025.10.31 | ₩59,556 | ₩59,556 | ₩59,459 | ₩59,459 | -0.16% | 900 |
|---|
| 2025.10.30 | ₩59,529 | ₩59,649 | ₩59,529 | ₩59,557 | +0.05% | 500 |
|---|
| 2025.10.29 | ₩60,223 | ₩60,223 | ₩59,808 | ₩59,808 | -0.69% | 1.7천 |
|---|
| 2025.10.28 | ₩60,320 | ₩60,320 | ₩60,320 | ₩60,320 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩59,868 | ₩60,188 | ₩59,863 | ₩60,188 | +0.53% | 700 |
|---|
| 2025.10.24 | ₩60,050 | ₩60,055 | ₩60,050 | ₩60,055 | +0.01% | 400 |
|---|
| 2025.10.23 | ₩60,130 | ₩60,130 | ₩60,024 | ₩60,024 | -0.18% | 800 |
|---|
| 2025.10.22 | ₩60,236 | ₩60,348 | ₩60,236 | ₩60,348 | +0.19% | 1.7천 |
|---|
| 2025.10.21 | ₩60,310 | ₩60,310 | ₩60,310 | ₩60,310 | 0.00% | 400 |
|---|
| 2025.10.20 | ₩60,023 | ₩60,086 | ₩59,983 | ₩60,086 | +0.10% | 2.8천 |
|---|
| 2025.10.17 | ₩59,876 | ₩59,896 | ₩59,756 | ₩59,896 | +0.03% | 3천 |
|---|
| 2025.10.16 | ₩59,716 | ₩60,036 | ₩59,716 | ₩59,998 | +0.47% | 2.1천 |
|---|
| 2025.10.15 | ₩59,890 | ₩59,890 | ₩59,623 | ₩59,623 | -0.45% | 400 |
|---|
| 2025.10.14 | ₩59,596 | ₩59,760 | ₩59,596 | ₩59,760 | +0.28% | 3.8천 |
|---|
| 2025.10.13 | ₩59,356 | ₩59,588 | ₩59,249 | ₩59,588 | +0.39% | 800 |
|---|
| 2025.10.10 | ₩59,301 | ₩59,593 | ₩59,301 | ₩59,593 | +0.49% | 1.1천 |
|---|