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 | ₩52,186 | ₩52,399 | ₩52,092 | ₩52,355 | +0.33% | 3.7천 |
| 2026.10.08 | ₩52,012 | ₩52,347 | ₩51,958 | ₩52,347 | +0.64% | 8.6천 |
| 2026.10.07 | ₩51,571 | ₩52,012 | ₩51,571 | ₩51,898 | +0.63% | 2만 |
| 2026.10.06 | ₩51,905 | ₩52,085 | ₩51,892 | ₩52,012 | +0.21% | 3.7천 |
| 2026.10.05 | ₩51,918 | ₩51,958 | ₩51,771 | ₩51,897 | -0.04% | 700 |
| 2026.10.02 | ₩52,266 | ₩52,266 | ₩52,116 | ₩52,116 | -0.29% | 1.3만 |
| 2026.10.01 | ₩52,239 | ₩52,330 | ₩52,239 | ₩52,274 | +0.07% | 800 |
| 2026.09.30 | ₩52,172 | ₩52,186 | ₩52,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,104 |
| -0.13% |
| 9.9천 |
| 2026.09.29 | ₩52,293 | ₩52,359 | ₩52,107 | ₩52,334 | +0.08% | 5.6천 |
|---|
| 2026.09.28 | ₩52,493 | ₩52,533 | ₩52,293 | ₩52,514 | +0.04% | 6천 |
|---|
| 2026.09.25 | ₩53,028 | ₩53,118 | ₩52,921 | ₩53,118 | +0.17% | 3.4천 |
|---|
| 2026.09.24 | ₩53,729 | ₩53,729 | ₩53,108 | ₩53,108 | -1.16% | 7.1천 |
|---|
| 2026.09.23 | ₩53,665 | ₩53,665 | ₩53,665 | ₩53,665 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩54,498 | ₩54,498 | ₩54,463 | ₩54,463 | -0.06% | 300 |
|---|
| 2026.09.21 | ₩54,337 | ₩54,471 | ₩54,337 | ₩54,452 | +0.21% | 5.7천 |
|---|
| 2026.09.18 | ₩54,130 | ₩54,130 | ₩54,130 | ₩54,130 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩54,405 | ₩54,483 | ₩54,405 | ₩54,483 | +0.14% | 900 |
|---|
| 2026.09.16 | ₩54,137 | ₩54,137 | ₩53,999 | ₩53,999 | -0.25% | 500 |
|---|
| 2026.09.15 | ₩53,883 | ₩53,990 | ₩53,883 | ₩53,923 | +0.07% | 2천 |
|---|
| 2026.09.14 | ₩53,856 | ₩54,284 | ₩53,843 | ₩54,047 | +0.35% | 2.4천 |
|---|
| 2026.09.11 | ₩54,137 | ₩54,137 | ₩54,016 | ₩54,023 | -0.21% | 1.5천 |
|---|
| 2026.09.10 | ₩54,270 | ₩54,270 | ₩54,030 | ₩54,030 | -0.44% | 3.8천 |
|---|
| 2026.09.09 | ₩54,832 | ₩54,832 | ₩54,524 | ₩54,649 | -0.33% | 4.3천 |
|---|
| 2026.09.08 | ₩55,017 | ₩55,017 | ₩54,876 | ₩54,876 | -0.26% | 200 |
|---|
| 2026.09.04 | ₩54,907 | ₩54,907 | ₩54,907 | ₩54,907 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩54,919 | ₩55,019 | ₩54,862 | ₩54,862 | -0.10% | 400 |
|---|
| 2026.09.02 | ₩54,792 | ₩54,832 | ₩54,725 | ₩54,760 | -0.06% | 1만 |
|---|
| 2026.09.01 | ₩54,818 | ₩54,818 | ₩54,713 | ₩54,713 | -0.19% | 2.8천 |
|---|
| 2026.08.31 | ₩54,806 | ₩54,861 | ₩54,806 | ₩54,861 | +0.10% | 700 |
|---|
| 2026.08.28 | ₩55,139 | ₩55,139 | ₩55,094 | ₩55,094 | -0.08% | 200 |
|---|
| 2026.08.27 | ₩55,299 | ₩55,299 | ₩55,275 | ₩55,275 | -0.04% | 500 |
|---|
| 2026.08.26 | ₩55,553 | ₩55,559 | ₩55,553 | ₩55,559 | +0.01% | 3천 |
|---|
| 2026.08.25 | ₩55,674 | ₩55,712 | ₩55,674 | ₩55,712 | +0.07% | 200 |
|---|
| 2026.08.24 | ₩55,192 | ₩55,333 | ₩55,192 | ₩55,242 | +0.09% | 2천 |
|---|
| 2026.08.21 | ₩54,965 | ₩54,965 | ₩54,939 | ₩54,955 | -0.02% | 1.5천 |
|---|
| 2026.08.20 | ₩55,299 | ₩55,299 | ₩55,164 | ₩55,164 | -0.24% | 900 |
|---|
| 2026.08.19 | ₩55,460 | ₩55,540 | ₩55,460 | ₩55,482 | +0.04% | 3.6천 |
|---|
| 2026.08.18 | ₩54,671 | ₩54,818 | ₩54,671 | ₩54,786 | +0.21% | 9.4천 |
|---|
| 2026.08.17 | ₩54,638 | ₩54,638 | ₩54,638 | ₩54,638 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩55,086 | ₩55,099 | ₩54,955 | ₩54,955 | -0.24% | 400 |
|---|
| 2026.08.13 | ₩55,311 | ₩55,311 | ₩55,255 | ₩55,255 | -0.10% | 300 |
|---|
| 2026.08.12 | ₩55,096 | ₩55,112 | ₩54,975 | ₩54,975 | -0.22% | 2.4천 |
|---|
| 2026.08.11 | ₩55,031 | ₩55,031 | ₩54,964 | ₩54,964 | -0.12% | 300 |
|---|
| 2026.08.10 | ₩55,086 | ₩55,086 | ₩54,874 | ₩54,874 | -0.38% | 600 |
|---|
| 2026.08.07 | ₩55,262 | ₩55,262 | ₩55,262 | ₩55,262 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩55,111 | ₩55,132 | ₩55,111 | ₩55,132 | +0.04% | 1.2천 |
|---|
| 2026.08.05 | ₩55,460 | ₩55,473 | ₩55,386 | ₩55,410 | -0.09% | 1.4천 |
|---|
| 2026.08.04 | ₩55,259 | ₩55,370 | ₩55,246 | ₩55,370 | +0.20% | 500 |
|---|
| 2026.08.03 | ₩54,993 | ₩55,017 | ₩54,927 | ₩54,959 | -0.06% | 2천 |
|---|
| 2026.07.31 | ₩54,631 | ₩54,723 | ₩54,591 | ₩54,723 | +0.17% | 1.7만 |
|---|
| 2026.07.30 | ₩55,066 | ₩55,124 | ₩55,066 | ₩55,083 | +0.03% | 2.4천 |
|---|
| 2026.07.29 | ₩55,712 | ₩55,712 | ₩55,099 | ₩55,099 | -1.10% | 5.2천 |
|---|
| 2026.07.28 | ₩55,821 | ₩55,821 | ₩55,787 | ₩55,799 | -0.04% | 900 |
|---|
| 2026.07.27 | ₩55,687 | ₩55,743 | ₩55,687 | ₩55,743 | +0.10% | 300 |
|---|
| 2026.07.24 | ₩55,607 | ₩55,607 | ₩55,476 | ₩55,476 | -0.24% | 300 |
|---|
| 2026.07.23 | ₩55,314 | ₩55,314 | ₩55,314 | ₩55,314 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩55,607 | ₩55,607 | ₩55,536 | ₩55,536 | -0.13% | 200 |
|---|
| 2026.07.21 | ₩55,727 | ₩55,727 | ₩55,727 | ₩55,727 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩55,910 | ₩55,910 | ₩55,910 | ₩55,910 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩56,362 | ₩56,362 | ₩56,227 | ₩56,227 | -0.24% | 100 |
|---|
| 2026.07.16 | ₩55,941 | ₩56,080 | ₩55,941 | ₩56,080 | +0.25% | 900 |
|---|
| 2026.07.15 | ₩56,125 | ₩56,125 | ₩56,125 | ₩56,125 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩55,978 | ₩55,978 | ₩55,978 | ₩55,978 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩55,866 | ₩55,866 | ₩55,866 | ₩55,866 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩56,208 | ₩56,208 | ₩56,147 | ₩56,147 | -0.11% | 600 |
|---|
| 2026.07.09 | ₩56,135 | ₩56,179 | ₩56,135 | ₩56,179 | +0.08% | 300 |
|---|
| 2026.07.08 | ₩55,954 | ₩56,115 | ₩55,954 | ₩56,075 | +0.21% | 800 |
|---|
| 2026.07.07 | ₩56,435 | ₩56,435 | ₩56,247 | ₩56,247 | -0.33% | 500 |
|---|
| 2026.07.06 | ₩56,744 | ₩56,744 | ₩56,744 | ₩56,744 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩56,876 | ₩56,876 | ₩56,776 | ₩56,776 | -0.18% | 900 |
|---|
| 2026.07.01 | ₩56,743 | ₩56,836 | ₩56,743 | ₩56,756 | +0.02% | 2.6천 |
|---|
| 2026.06.30 | ₩57,438 | ₩57,438 | ₩57,037 | ₩57,037 | -0.70% | 800 |
|---|
| 2026.06.29 | ₩57,558 | ₩57,625 | ₩57,545 | ₩57,625 | +0.12% | 1.8천 |
|---|
| 2026.06.26 | ₩57,651 | ₩57,765 | ₩57,651 | ₩57,765 | +0.20% | 3.8천 |
|---|
| 2026.06.25 | ₩57,772 | ₩57,772 | ₩57,688 | ₩57,688 | -0.15% | 1.5천 |
|---|
| 2026.06.24 | ₩57,697 | ₩57,697 | ₩57,697 | ₩57,697 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩57,157 | ₩57,157 | ₩57,082 | ₩57,082 | -0.13% | 500 |
|---|
| 2026.06.22 | ₩56,963 | ₩57,002 | ₩56,963 | ₩57,002 | +0.07% | 300 |
|---|
| 2026.06.18 | ₩57,371 | ₩57,371 | ₩57,317 | ₩57,351 | -0.03% | 400 |
|---|
| 2026.06.17 | ₩57,184 | ₩57,184 | ₩57,078 | ₩57,078 | -0.18% | 700 |
|---|
| 2026.06.16 | ₩57,162 | ₩57,162 | ₩57,162 | ₩57,162 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩56,883 | ₩56,883 | ₩56,883 | ₩56,883 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩56,683 | ₩56,850 | ₩56,683 | ₩56,850 | +0.29% | 300 |
|---|
| 2026.06.11 | ₩56,609 | ₩56,995 | ₩56,609 | ₩56,995 | +0.68% | 700 |
|---|
| 2026.06.10 | ₩56,569 | ₩56,569 | ₩56,375 | ₩56,375 | -0.34% | 1천 |
|---|
| 2026.06.09 | ₩56,409 | ₩56,529 | ₩56,342 | ₩56,521 | +0.20% | 3.3천 |
|---|
| 2026.06.08 | ₩56,395 | ₩56,395 | ₩56,236 | ₩56,236 | -0.28% | 1.3만 |
|---|
| 2026.06.05 | ₩56,442 | ₩56,516 | ₩56,410 | ₩56,410 | -0.06% | 800 |
|---|
| 2026.06.04 | ₩56,836 | ₩56,836 | ₩56,749 | ₩56,749 | -0.15% | 2.1천 |
|---|
| 2026.06.03 | ₩56,636 | ₩56,640 | ₩56,616 | ₩56,640 | +0.01% | 600 |
|---|
| 2026.06.02 | ₩56,876 | ₩56,876 | ₩56,838 | ₩56,838 | -0.07% | 500 |
|---|
| 2026.06.01 | ₩56,462 | ₩56,736 | ₩56,462 | ₩56,736 | +0.49% | 500 |
|---|
| 2026.05.29 | ₩56,723 | ₩56,723 | ₩56,663 | ₩56,675 | -0.08% | 1.1천 |
|---|
| 2026.05.28 | ₩56,502 | ₩56,708 | ₩56,489 | ₩56,708 | +0.36% | 1천 |
|---|
| 2026.05.27 | ₩56,769 | ₩56,769 | ₩56,683 | ₩56,683 | -0.15% | 300 |
|---|
| 2026.05.26 | ₩56,756 | ₩56,756 | ₩56,516 | ₩56,570 | -0.33% | 3.1천 |
|---|
| 2026.05.22 | ₩56,141 | ₩56,322 | ₩56,141 | ₩56,322 | +0.32% | 900 |
|---|
| 2026.05.21 | ₩55,847 | ₩56,087 | ₩55,794 | ₩56,087 | +0.43% | 5.9천 |
|---|
| 2026.05.20 | ₩55,847 | ₩55,954 | ₩55,847 | ₩55,930 | +0.15% | 1.8천 |
|---|
| 2026.05.19 | ₩55,393 | ₩55,486 | ₩55,233 | ₩55,386 | -0.01% | 2.9천 |
|---|
| 2026.05.18 | ₩55,827 | ₩55,827 | ₩55,759 | ₩55,759 | -0.12% | 900 |
|---|
| 2026.05.15 | ₩55,914 | ₩55,914 | ₩55,751 | ₩55,751 | -0.29% | 1.4천 |
|---|
| 2026.05.14 | ₩56,709 | ₩56,709 | ₩56,522 | ₩56,522 | -0.33% | 400 |
|---|
| 2026.05.13 | ₩56,542 | ₩56,542 | ₩56,478 | ₩56,478 | -0.11% | 900 |
|---|
| 2026.05.12 | ₩56,596 | ₩56,649 | ₩56,572 | ₩56,572 | -0.04% | 1.4천 |
|---|
| 2026.05.11 | ₩57,063 | ₩57,090 | ₩56,890 | ₩56,896 | -0.29% | 1.5천 |
|---|
| 2026.05.08 | ₩57,291 | ₩57,304 | ₩57,190 | ₩57,190 | -0.17% | 2.1천 |
|---|
| 2026.05.07 | ₩56,953 | ₩56,953 | ₩56,953 | ₩56,953 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩57,228 | ₩57,228 | ₩57,228 | ₩57,228 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩56,772 | ₩56,772 | ₩56,772 | ₩56,772 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩56,582 | ₩56,582 | ₩56,435 | ₩56,548 | -0.06% | 1.5천 |
|---|
| 2026.05.01 | ₩56,892 | ₩56,892 | ₩56,892 | ₩56,892 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩56,796 | ₩56,796 | ₩56,646 | ₩56,646 | -0.26% | 200 |
|---|
| 2026.04.29 | ₩56,823 | ₩56,823 | ₩56,721 | ₩56,721 | -0.18% | 500 |
|---|
| 2026.04.28 | ₩57,117 | ₩57,150 | ₩57,117 | ₩57,150 | +0.06% | 300 |
|---|
| 2026.04.27 | ₩57,391 | ₩57,391 | ₩57,391 | ₩57,391 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩57,590 | ₩57,590 | ₩57,590 | ₩57,590 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩57,658 | ₩57,658 | ₩57,478 | ₩57,478 | -0.31% | 500 |
|---|
| 2026.04.22 | ₩57,732 | ₩57,732 | ₩57,589 | ₩57,589 | -0.25% | 500 |
|---|
| 2026.04.21 | ₩57,625 | ₩57,625 | ₩57,511 | ₩57,511 | -0.20% | 500 |
|---|
| 2026.04.20 | ₩57,831 | ₩57,831 | ₩57,831 | ₩57,831 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩57,879 | ₩57,879 | ₩57,848 | ₩57,848 | -0.05% | 300 |
|---|
| 2026.04.16 | ₩57,402 | ₩57,402 | ₩57,402 | ₩57,402 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩57,772 | ₩57,772 | ₩57,655 | ₩57,655 | -0.20% | 200 |
|---|
| 2026.04.14 | ₩57,611 | ₩57,932 | ₩57,611 | ₩57,897 | +0.50% | 600 |
|---|
| 2026.04.13 | ₩57,411 | ₩57,609 | ₩57,384 | ₩57,609 | +0.34% | 900 |
|---|
| 2026.04.10 | ₩57,478 | ₩57,478 | ₩57,371 | ₩57,419 | -0.10% | 1천 |
|---|
| 2026.04.09 | ₩57,531 | ₩57,562 | ₩57,531 | ₩57,562 | +0.05% | 400 |
|---|
| 2026.04.08 | ₩57,645 | ₩57,645 | ₩57,645 | ₩57,645 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩57,170 | ₩57,410 | ₩57,170 | ₩57,410 | +0.42% | 400 |
|---|
| 2026.04.06 | ₩57,416 | ₩57,416 | ₩57,416 | ₩57,416 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩57,418 | ₩57,490 | ₩57,418 | ₩57,490 | +0.13% | 300 |
|---|
| 2026.04.01 | ₩57,451 | ₩57,451 | ₩57,210 | ₩57,214 | -0.41% | 800 |
|---|
| 2026.03.31 | ₩57,291 | ₩57,351 | ₩57,264 | ₩57,351 | +0.10% | 1천 |
|---|
| 2026.03.30 | ₩57,184 | ₩57,204 | ₩57,184 | ₩57,204 | +0.04% | 500 |
|---|
| 2026.03.27 | ₩56,775 | ₩56,775 | ₩56,775 | ₩56,775 | 0.00% | 1.1천 |
|---|
| 2026.03.26 | ₩56,930 | ₩56,965 | ₩56,930 | ₩56,965 | +0.06% | 800 |
|---|
| 2026.03.25 | ₩57,344 | ₩57,478 | ₩57,344 | ₩57,470 | +0.22% | 3.5천 |
|---|
| 2026.03.24 | ₩57,030 | ₩57,030 | ₩56,974 | ₩56,974 | -0.10% | 1.5천 |
|---|
| 2026.03.23 | ₩57,130 | ₩57,206 | ₩57,130 | ₩57,206 | +0.13% | 2.7천 |
|---|
| 2026.03.20 | ₩56,997 | ₩57,104 | ₩56,810 | ₩56,810 | -0.33% | 900 |
|---|
| 2026.03.19 | ₩57,778 | ₩57,932 | ₩57,778 | ₩57,921 | +0.25% | 1.3천 |
|---|
| 2026.03.18 | ₩57,932 | ₩57,932 | ₩57,698 | ₩57,698 | -0.40% | 9.3천 |
|---|
| 2026.03.17 | ₩58,026 | ₩58,048 | ₩58,026 | ₩58,048 | +0.04% | 300 |
|---|
| 2026.03.16 | ₩57,839 | ₩57,885 | ₩57,798 | ₩57,859 | +0.03% | 400 |
|---|
| 2026.03.13 | ₩57,478 | ₩57,478 | ₩57,451 | ₩57,451 | -0.05% | 400 |
|---|
| 2026.03.12 | ₩57,702 | ₩57,702 | ₩57,702 | ₩57,702 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩57,892 | ₩57,892 | ₩57,891 | ₩57,891 | -0.00% | 500 |
|---|
| 2026.03.10 | ₩58,587 | ₩58,587 | ₩58,500 | ₩58,500 | -0.15% | 400 |
|---|
| 2026.03.09 | ₩58,533 | ₩58,945 | ₩58,533 | ₩58,945 | +0.70% | 200 |
|---|
| 2026.03.06 | ₩58,734 | ₩58,734 | ₩58,552 | ₩58,552 | -0.31% | 600 |
|---|
| 2026.03.05 | ₩58,620 | ₩58,774 | ₩58,620 | ₩58,753 | +0.23% | 1.3천 |
|---|
| 2026.03.04 | ₩59,068 | ₩59,068 | ₩59,028 | ₩59,028 | -0.07% | 900 |
|---|
| 2026.03.03 | ₩59,135 | ₩59,176 | ₩59,135 | ₩59,176 | +0.07% | 400 |
|---|
| 2026.03.02 | ₩59,355 | ₩59,355 | ₩59,282 | ₩59,293 | -0.11% | 800 |
|---|
| 2026.02.27 | ₩59,790 | ₩59,807 | ₩59,776 | ₩59,807 | +0.03% | 500 |
|---|
| 2026.02.26 | ₩59,442 | ₩59,530 | ₩59,442 | ₩59,530 | +0.15% | 800 |
|---|
| 2026.02.25 | ₩59,536 | ₩59,536 | ₩59,500 | ₩59,500 | -0.06% | 500 |
|---|
| 2026.02.24 | ₩59,509 | ₩59,532 | ₩59,496 | ₩59,532 | +0.04% | 600 |
|---|
| 2026.02.23 | ₩59,402 | ₩59,466 | ₩59,402 | ₩59,466 | +0.11% | 400 |
|---|
| 2026.02.20 | ₩59,135 | ₩59,263 | ₩59,135 | ₩59,263 | +0.22% | 600 |
|---|
| 2026.02.19 | ₩59,353 | ₩59,357 | ₩59,353 | ₩59,357 | +0.01% | 500 |
|---|
| 2026.02.18 | ₩59,362 | ₩59,402 | ₩59,275 | ₩59,275 | -0.15% | 300 |
|---|
| 2026.02.17 | ₩59,522 | ₩59,522 | ₩59,489 | ₩59,502 | -0.03% | 400 |
|---|
| 2026.02.13 | ₩59,349 | ₩59,410 | ₩59,349 | ₩59,410 | +0.10% | 200 |
|---|
| 2026.02.12 | ₩58,694 | ₩59,129 | ₩58,694 | ₩59,129 | +0.74% | 1천 |
|---|
| 2026.02.11 | ₩58,650 | ₩58,650 | ₩58,505 | ₩58,505 | -0.25% | 400 |
|---|
| 2026.02.10 | ₩58,687 | ₩58,754 | ₩58,687 | ₩58,754 | +0.11% | 400 |
|---|
| 2026.02.09 | ₩58,066 | ₩58,219 | ₩58,066 | ₩58,219 | +0.26% | 400 |
|---|
| 2026.02.06 | ₩58,173 | ₩58,199 | ₩58,173 | ₩58,198 | +0.04% | 500 |
|---|
| 2026.02.05 | ₩58,092 | ₩58,219 | ₩58,092 | ₩58,207 | +0.20% | 2.2천 |
|---|
| 2026.02.04 | ₩57,678 | ₩57,730 | ₩57,671 | ₩57,671 | -0.01% | 300 |
|---|
| 2026.02.03 | ₩57,638 | ₩57,792 | ₩57,638 | ₩57,792 | +0.27% | 1.3천 |
|---|
| 2026.02.02 | ₩57,905 | ₩57,905 | ₩57,671 | ₩57,671 | -0.40% | 2.8천 |
|---|
| 2026.01.30 | ₩57,912 | ₩57,999 | ₩57,879 | ₩57,891 | -0.04% | 700 |
|---|
| 2026.01.29 | ₩57,772 | ₩58,015 | ₩57,772 | ₩58,015 | +0.42% | 1천 |
|---|
| 2026.01.28 | ₩58,186 | ₩58,239 | ₩58,119 | ₩58,177 | -0.02% | 1.8천 |
|---|
| 2026.01.27 | ₩58,413 | ₩58,453 | ₩58,288 | ₩58,288 | -0.22% | 1천 |
|---|
| 2026.01.26 | ₩58,647 | ₩58,647 | ₩58,427 | ₩58,579 | -0.12% | 5.4천 |
|---|
| 2026.01.23 | ₩58,280 | ₩58,361 | ₩58,199 | ₩58,361 | +0.14% | 1.2천 |
|---|
| 2026.01.22 | ₩58,026 | ₩58,243 | ₩57,986 | ₩58,243 | +0.38% | 2.2천 |
|---|
| 2026.01.21 | ₩57,919 | ₩58,099 | ₩57,919 | ₩58,051 | +0.23% | 800 |
|---|
| 2026.01.20 | ₩57,705 | ₩57,879 | ₩57,692 | ₩57,738 | +0.06% | 4.4천 |
|---|
| 2026.01.16 | ₩58,520 | ₩58,587 | ₩58,360 | ₩58,360 | -0.27% | 1천 |
|---|
| 2026.01.15 | ₩58,761 | ₩58,761 | ₩58,654 | ₩58,654 | -0.18% | 800 |
|---|
| 2026.01.14 | ₩58,493 | ₩58,747 | ₩58,493 | ₩58,679 | +0.32% | 1.1천 |
|---|
| 2026.01.13 | ₩58,480 | ₩58,493 | ₩58,333 | ₩58,429 | -0.09% | 1.6천 |
|---|
| 2026.01.12 | ₩58,266 | ₩58,440 | ₩58,266 | ₩58,352 | +0.15% | 1.3천 |
|---|
| 2026.01.09 | ₩58,119 | ₩58,481 | ₩58,119 | ₩58,481 | +0.62% | 1.8천 |
|---|
| 2026.01.08 | ₩58,173 | ₩58,226 | ₩58,173 | ₩58,203 | +0.05% | 1.7천 |
|---|
| 2026.01.07 | ₩58,467 | ₩58,493 | ₩58,293 | ₩58,455 | -0.02% | 2.4천 |
|---|
| 2026.01.06 | ₩58,092 | ₩58,190 | ₩58,019 | ₩58,190 | +0.17% | 1.7천 |
|---|
| 2026.01.05 | ₩57,879 | ₩58,266 | ₩57,879 | ₩58,262 | +0.66% | 1.4만 |
|---|
| 2026.01.02 | ₩58,159 | ₩58,159 | ₩57,991 | ₩58,026 | -0.23% | 1.8천 |
|---|
| 2025.12.31 | ₩58,346 | ₩58,427 | ₩58,099 | ₩58,099 | -0.42% | 2.1천 |
|---|
| 2025.12.30 | ₩58,333 | ₩58,467 | ₩58,333 | ₩58,433 | +0.17% | 1.1천 |
|---|
| 2025.12.29 | ₩58,680 | ₩58,730 | ₩58,667 | ₩58,730 | +0.08% | 5.1천 |
|---|
| 2025.12.26 | ₩58,721 | ₩58,721 | ₩58,480 | ₩58,556 | -0.28% | 1.8만 |
|---|
| 2025.12.24 | ₩58,507 | ₩58,654 | ₩58,467 | ₩58,654 | +0.25% | 900 |
|---|
| 2025.12.23 | ₩58,133 | ₩58,368 | ₩58,133 | ₩58,368 | +0.40% | 500 |
|---|
| 2025.12.22 | ₩58,302 | ₩58,326 | ₩58,302 | ₩58,314 | +0.02% | 3.8천 |
|---|
| 2025.12.19 | ₩58,460 | ₩58,460 | ₩58,352 | ₩58,352 | -0.19% | 400 |
|---|
| 2025.12.18 | ₩58,594 | ₩58,594 | ₩58,594 | ₩58,594 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩58,373 | ₩58,373 | ₩58,373 | ₩58,373 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩58,416 | ₩58,416 | ₩58,416 | ₩58,416 | 0.00% | 500 |
|---|
| 2025.12.15 | ₩58,253 | ₩58,253 | ₩58,149 | ₩58,149 | -0.18% | 800 |
|---|
| 2025.12.12 | ₩58,102 | ₩58,102 | ₩58,032 | ₩58,076 | -0.04% | 1.2천 |
|---|
| 2025.12.11 | ₩58,734 | ₩58,734 | ₩58,493 | ₩58,499 | -0.40% | 500 |
|---|
| 2025.12.10 | ₩58,480 | ₩58,552 | ₩58,400 | ₩58,552 | +0.12% | 800 |
|---|
| 2025.12.09 | ₩58,346 | ₩58,413 | ₩58,333 | ₩58,337 | -0.02% | 1.5천 |
|---|
| 2025.12.08 | ₩58,507 | ₩58,507 | ₩58,173 | ₩58,325 | -0.31% | 2.7천 |
|---|
| 2025.12.05 | ₩58,614 | ₩58,614 | ₩58,499 | ₩58,499 | -0.20% | 1.3천 |
|---|
| 2025.12.04 | ₩58,921 | ₩58,921 | ₩58,734 | ₩58,734 | -0.32% | 1천 |
|---|
| 2025.12.03 | ₩58,949 | ₩59,015 | ₩58,822 | ₩58,984 | +0.06% | 1.7천 |
|---|
| 2025.12.02 | ₩58,654 | ₩58,861 | ₩58,654 | ₩58,822 | +0.29% | 1.4천 |
|---|
| 2025.12.01 | ₩59,108 | ₩59,108 | ₩58,994 | ₩58,994 | -0.19% | 400 |
|---|
| 2025.11.28 | ₩59,509 | ₩59,615 | ₩59,509 | ₩59,615 | +0.18% | 400 |
|---|
| 2025.11.26 | ₩59,496 | ₩59,840 | ₩59,496 | ₩59,840 | +0.58% | 700 |
|---|
| 2025.11.25 | ₩59,736 | ₩59,736 | ₩59,629 | ₩59,637 | -0.17% | 900 |
|---|
| 2025.11.24 | ₩59,502 | ₩59,502 | ₩59,476 | ₩59,476 | -0.04% | 200 |
|---|
| 2025.11.21 | ₩59,175 | ₩59,218 | ₩59,095 | ₩59,218 | +0.07% | 600 |
|---|
| 2025.11.20 | ₩59,084 | ₩59,084 | ₩59,084 | ₩59,084 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩58,882 | ₩58,882 | ₩58,882 | ₩58,882 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩59,121 | ₩59,162 | ₩58,953 | ₩58,953 | -0.28% | 1.4천 |
|---|
| 2025.11.17 | ₩58,941 | ₩58,941 | ₩58,941 | ₩58,941 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩58,834 | ₩58,834 | ₩58,834 | ₩58,834 | 0.00% | 500 |
|---|
| 2025.11.13 | ₩59,100 | ₩59,100 | ₩59,100 | ₩59,100 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩59,502 | ₩59,502 | ₩59,431 | ₩59,460 | -0.07% | 1천 |
|---|
| 2025.11.11 | ₩59,335 | ₩59,382 | ₩59,268 | ₩59,382 | +0.08% | 1.4천 |
|---|
| 2025.11.10 | ₩59,068 | ₩59,128 | ₩58,974 | ₩59,101 | +0.06% | 6.4천 |
|---|
| 2025.11.07 | ₩59,041 | ₩59,309 | ₩59,028 | ₩59,159 | +0.20% | 3.7천 |
|---|
| 2025.11.06 | ₩59,162 | ₩59,255 | ₩58,868 | ₩59,247 | +0.14% | 2.1만 |
|---|
| 2025.11.05 | ₩58,801 | ₩58,803 | ₩58,786 | ₩58,786 | -0.03% | 900 |
|---|
| 2025.11.04 | ₩59,255 | ₩59,345 | ₩59,242 | ₩59,327 | +0.12% | 6.1천 |
|---|
| 2025.11.03 | ₩59,148 | ₩59,222 | ₩58,821 | ₩59,222 | +0.12% | 8.4천 |
|---|
| 2025.10.31 | ₩59,656 | ₩59,656 | ₩59,558 | ₩59,558 | -0.16% | 900 |
|---|
| 2025.10.30 | ₩59,629 | ₩59,750 | ₩59,629 | ₩59,657 | +0.05% | 500 |
|---|
| 2025.10.29 | ₩60,324 | ₩60,324 | ₩59,909 | ₩59,909 | -0.69% | 1.7천 |
|---|
| 2025.10.28 | ₩60,422 | ₩60,422 | ₩60,422 | ₩60,422 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩59,969 | ₩60,289 | ₩59,963 | ₩60,289 | +0.53% | 700 |
|---|
| 2025.10.24 | ₩60,150 | ₩60,156 | ₩60,150 | ₩60,156 | +0.01% | 400 |
|---|
| 2025.10.23 | ₩60,231 | ₩60,231 | ₩60,125 | ₩60,125 | -0.18% | 800 |
|---|
| 2025.10.22 | ₩60,338 | ₩60,450 | ₩60,338 | ₩60,450 | +0.19% | 1.7천 |
|---|
| 2025.10.21 | ₩60,411 | ₩60,411 | ₩60,411 | ₩60,411 | 0.00% | 400 |
|---|
| 2025.10.20 | ₩60,124 | ₩60,187 | ₩60,084 | ₩60,187 | +0.10% | 2.8천 |
|---|
| 2025.10.17 | ₩59,977 | ₩59,997 | ₩59,856 | ₩59,997 | +0.03% | 3천 |
|---|
| 2025.10.16 | ₩59,816 | ₩60,137 | ₩59,816 | ₩60,098 | +0.47% | 2.1천 |
|---|
| 2025.10.15 | ₩59,990 | ₩59,990 | ₩59,723 | ₩59,723 | -0.45% | 400 |
|---|
| 2025.10.14 | ₩59,696 | ₩59,860 | ₩59,696 | ₩59,860 | +0.28% | 3.8천 |
|---|
| 2025.10.13 | ₩59,456 | ₩59,688 | ₩59,349 | ₩59,688 | +0.39% | 800 |
|---|
| 2025.10.10 | ₩59,401 | ₩59,693 | ₩59,401 | ₩59,693 | +0.49% | 1.1천 |
|---|