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 | ₩52,107 | ₩52,320 | ₩52,013 | ₩52,276 | +0.33% | 3.7천 |
| 2026.10.08 | ₩51,933 | ₩52,268 | ₩51,880 | ₩52,268 | +0.64% | 8.6천 |
| 2026.10.07 | ₩51,493 | ₩51,933 | ₩51,493 | ₩51,820 | +0.63% | 2만 |
| 2026.10.06 | ₩51,827 | ₩52,007 | ₩51,813 | ₩51,933 | +0.21% | 3.7천 |
| 2026.10.05 | ₩51,840 | ₩51,880 | ₩51,693 | ₩51,819 | -0.04% | 700 |
| 2026.10.02 | ₩52,187 | ₩52,187 | ₩52,037 | ₩52,037 | -0.29% | 1.3만 |
| 2026.10.01 | ₩52,160 | ₩52,251 | ₩52,160 | ₩52,195 | +0.07% | 800 |
| 2026.09.30 | ₩52,093 | ₩52,107 | ₩51,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,025 |
| -0.13% |
| 9.9천 |
| 2026.09.29 | ₩52,214 | ₩52,280 | ₩52,028 | ₩52,255 | +0.08% | 5.6천 |
|---|
| 2026.09.28 | ₩52,414 | ₩52,454 | ₩52,214 | ₩52,435 | +0.04% | 6천 |
|---|
| 2026.09.25 | ₩52,947 | ₩53,038 | ₩52,841 | ₩53,038 | +0.17% | 3.4천 |
|---|
| 2026.09.24 | ₩53,648 | ₩53,648 | ₩53,027 | ₩53,027 | -1.16% | 7.1천 |
|---|
| 2026.09.23 | ₩53,584 | ₩53,584 | ₩53,584 | ₩53,584 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩54,415 | ₩54,415 | ₩54,381 | ₩54,381 | -0.06% | 300 |
|---|
| 2026.09.21 | ₩54,255 | ₩54,389 | ₩54,255 | ₩54,370 | +0.21% | 5.7천 |
|---|
| 2026.09.18 | ₩54,048 | ₩54,048 | ₩54,048 | ₩54,048 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩54,323 | ₩54,401 | ₩54,323 | ₩54,401 | +0.14% | 900 |
|---|
| 2026.09.16 | ₩54,055 | ₩54,055 | ₩53,917 | ₩53,917 | -0.25% | 500 |
|---|
| 2026.09.15 | ₩53,801 | ₩53,908 | ₩53,801 | ₩53,841 | +0.07% | 2천 |
|---|
| 2026.09.14 | ₩53,775 | ₩54,202 | ₩53,761 | ₩53,966 | +0.35% | 2.4천 |
|---|
| 2026.09.11 | ₩54,055 | ₩54,055 | ₩53,935 | ₩53,942 | -0.21% | 1.5천 |
|---|
| 2026.09.10 | ₩54,188 | ₩54,188 | ₩53,948 | ₩53,948 | -0.44% | 3.8천 |
|---|
| 2026.09.09 | ₩54,749 | ₩54,749 | ₩54,442 | ₩54,566 | -0.33% | 4.3천 |
|---|
| 2026.09.08 | ₩54,934 | ₩54,934 | ₩54,793 | ₩54,793 | -0.26% | 200 |
|---|
| 2026.09.04 | ₩54,824 | ₩54,824 | ₩54,824 | ₩54,824 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩54,836 | ₩54,936 | ₩54,779 | ₩54,779 | -0.10% | 400 |
|---|
| 2026.09.02 | ₩54,709 | ₩54,749 | ₩54,642 | ₩54,677 | -0.06% | 1만 |
|---|
| 2026.09.01 | ₩54,735 | ₩54,735 | ₩54,630 | ₩54,630 | -0.19% | 2.8천 |
|---|
| 2026.08.31 | ₩54,723 | ₩54,778 | ₩54,723 | ₩54,778 | +0.10% | 700 |
|---|
| 2026.08.28 | ₩55,056 | ₩55,056 | ₩55,010 | ₩55,010 | -0.08% | 200 |
|---|
| 2026.08.27 | ₩55,216 | ₩55,216 | ₩55,192 | ₩55,192 | -0.04% | 500 |
|---|
| 2026.08.26 | ₩55,469 | ₩55,475 | ₩55,469 | ₩55,475 | +0.01% | 3천 |
|---|
| 2026.08.25 | ₩55,589 | ₩55,628 | ₩55,589 | ₩55,628 | +0.07% | 200 |
|---|
| 2026.08.24 | ₩55,109 | ₩55,249 | ₩55,109 | ₩55,158 | +0.09% | 2천 |
|---|
| 2026.08.21 | ₩54,882 | ₩54,882 | ₩54,856 | ₩54,872 | -0.02% | 1.5천 |
|---|
| 2026.08.20 | ₩55,216 | ₩55,216 | ₩55,081 | ₩55,081 | -0.24% | 900 |
|---|
| 2026.08.19 | ₩55,376 | ₩55,456 | ₩55,376 | ₩55,399 | +0.04% | 3.6천 |
|---|
| 2026.08.18 | ₩54,589 | ₩54,735 | ₩54,589 | ₩54,703 | +0.21% | 9.4천 |
|---|
| 2026.08.17 | ₩54,555 | ₩54,555 | ₩54,555 | ₩54,555 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩55,002 | ₩55,016 | ₩54,872 | ₩54,872 | -0.24% | 400 |
|---|
| 2026.08.13 | ₩55,228 | ₩55,228 | ₩55,172 | ₩55,172 | -0.10% | 300 |
|---|
| 2026.08.12 | ₩55,013 | ₩55,029 | ₩54,892 | ₩54,892 | -0.22% | 2.4천 |
|---|
| 2026.08.11 | ₩54,948 | ₩54,948 | ₩54,881 | ₩54,881 | -0.12% | 300 |
|---|
| 2026.08.10 | ₩55,002 | ₩55,002 | ₩54,791 | ₩54,791 | -0.38% | 600 |
|---|
| 2026.08.07 | ₩55,178 | ₩55,178 | ₩55,178 | ₩55,178 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩55,028 | ₩55,049 | ₩55,028 | ₩55,049 | +0.04% | 1.2천 |
|---|
| 2026.08.05 | ₩55,376 | ₩55,389 | ₩55,303 | ₩55,327 | -0.09% | 1.4천 |
|---|
| 2026.08.04 | ₩55,176 | ₩55,287 | ₩55,162 | ₩55,287 | +0.20% | 500 |
|---|
| 2026.08.03 | ₩54,910 | ₩54,934 | ₩54,844 | ₩54,876 | -0.06% | 2천 |
|---|
| 2026.07.31 | ₩54,549 | ₩54,641 | ₩54,509 | ₩54,641 | +0.17% | 1.7만 |
|---|
| 2026.07.30 | ₩54,982 | ₩55,041 | ₩54,982 | ₩55,000 | +0.03% | 2.4천 |
|---|
| 2026.07.29 | ₩55,628 | ₩55,628 | ₩55,016 | ₩55,016 | -1.10% | 5.2천 |
|---|
| 2026.07.28 | ₩55,736 | ₩55,736 | ₩55,703 | ₩55,715 | -0.04% | 900 |
|---|
| 2026.07.27 | ₩55,603 | ₩55,659 | ₩55,603 | ₩55,659 | +0.10% | 300 |
|---|
| 2026.07.24 | ₩55,523 | ₩55,523 | ₩55,392 | ₩55,392 | -0.24% | 300 |
|---|
| 2026.07.23 | ₩55,230 | ₩55,230 | ₩55,230 | ₩55,230 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩55,523 | ₩55,523 | ₩55,452 | ₩55,452 | -0.13% | 200 |
|---|
| 2026.07.21 | ₩55,643 | ₩55,643 | ₩55,643 | ₩55,643 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩55,826 | ₩55,826 | ₩55,826 | ₩55,826 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩56,277 | ₩56,277 | ₩56,142 | ₩56,142 | -0.24% | 100 |
|---|
| 2026.07.16 | ₩55,856 | ₩55,995 | ₩55,856 | ₩55,995 | +0.25% | 900 |
|---|
| 2026.07.15 | ₩56,040 | ₩56,040 | ₩56,040 | ₩56,040 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩55,894 | ₩55,894 | ₩55,894 | ₩55,894 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩55,782 | ₩55,782 | ₩55,782 | ₩55,782 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩56,123 | ₩56,123 | ₩56,062 | ₩56,062 | -0.11% | 600 |
|---|
| 2026.07.09 | ₩56,050 | ₩56,094 | ₩56,050 | ₩56,094 | +0.08% | 300 |
|---|
| 2026.07.08 | ₩55,870 | ₩56,030 | ₩55,870 | ₩55,990 | +0.21% | 800 |
|---|
| 2026.07.07 | ₩56,350 | ₩56,350 | ₩56,162 | ₩56,162 | -0.33% | 500 |
|---|
| 2026.07.06 | ₩56,658 | ₩56,658 | ₩56,658 | ₩56,658 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩56,790 | ₩56,790 | ₩56,690 | ₩56,690 | -0.18% | 900 |
|---|
| 2026.07.01 | ₩56,657 | ₩56,750 | ₩56,657 | ₩56,670 | +0.02% | 2.6천 |
|---|
| 2026.06.30 | ₩57,351 | ₩57,351 | ₩56,950 | ₩56,950 | -0.70% | 800 |
|---|
| 2026.06.29 | ₩57,471 | ₩57,538 | ₩57,458 | ₩57,538 | +0.12% | 1.8천 |
|---|
| 2026.06.26 | ₩57,564 | ₩57,678 | ₩57,564 | ₩57,678 | +0.20% | 3.8천 |
|---|
| 2026.06.25 | ₩57,684 | ₩57,684 | ₩57,600 | ₩57,600 | -0.15% | 1.5천 |
|---|
| 2026.06.24 | ₩57,610 | ₩57,610 | ₩57,610 | ₩57,610 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩57,071 | ₩57,071 | ₩56,996 | ₩56,996 | -0.13% | 500 |
|---|
| 2026.06.22 | ₩56,877 | ₩56,916 | ₩56,877 | ₩56,916 | +0.07% | 300 |
|---|
| 2026.06.18 | ₩57,284 | ₩57,284 | ₩57,231 | ₩57,264 | -0.03% | 400 |
|---|
| 2026.06.17 | ₩57,097 | ₩57,097 | ₩56,992 | ₩56,992 | -0.18% | 700 |
|---|
| 2026.06.16 | ₩57,076 | ₩57,076 | ₩57,076 | ₩57,076 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩56,797 | ₩56,797 | ₩56,797 | ₩56,797 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩56,597 | ₩56,764 | ₩56,597 | ₩56,764 | +0.29% | 300 |
|---|
| 2026.06.11 | ₩56,523 | ₩56,909 | ₩56,523 | ₩56,909 | +0.68% | 700 |
|---|
| 2026.06.10 | ₩56,483 | ₩56,483 | ₩56,290 | ₩56,290 | -0.34% | 1천 |
|---|
| 2026.06.09 | ₩56,323 | ₩56,443 | ₩56,257 | ₩56,435 | +0.20% | 3.3천 |
|---|
| 2026.06.08 | ₩56,310 | ₩56,310 | ₩56,151 | ₩56,151 | -0.28% | 1.3만 |
|---|
| 2026.06.05 | ₩56,357 | ₩56,430 | ₩56,325 | ₩56,325 | -0.06% | 800 |
|---|
| 2026.06.04 | ₩56,750 | ₩56,750 | ₩56,664 | ₩56,664 | -0.15% | 2.1천 |
|---|
| 2026.06.03 | ₩56,550 | ₩56,554 | ₩56,530 | ₩56,554 | +0.01% | 600 |
|---|
| 2026.06.02 | ₩56,790 | ₩56,790 | ₩56,752 | ₩56,752 | -0.07% | 500 |
|---|
| 2026.06.01 | ₩56,377 | ₩56,650 | ₩56,377 | ₩56,650 | +0.49% | 500 |
|---|
| 2026.05.29 | ₩56,637 | ₩56,637 | ₩56,577 | ₩56,589 | -0.08% | 1.1천 |
|---|
| 2026.05.28 | ₩56,417 | ₩56,622 | ₩56,403 | ₩56,622 | +0.36% | 1천 |
|---|
| 2026.05.27 | ₩56,684 | ₩56,684 | ₩56,597 | ₩56,597 | -0.15% | 300 |
|---|
| 2026.05.26 | ₩56,670 | ₩56,670 | ₩56,430 | ₩56,485 | -0.33% | 3.1천 |
|---|
| 2026.05.22 | ₩56,056 | ₩56,237 | ₩56,056 | ₩56,237 | +0.32% | 900 |
|---|
| 2026.05.21 | ₩55,763 | ₩56,002 | ₩55,710 | ₩56,002 | +0.43% | 5.9천 |
|---|
| 2026.05.20 | ₩55,763 | ₩55,870 | ₩55,763 | ₩55,846 | +0.15% | 1.8천 |
|---|
| 2026.05.19 | ₩55,309 | ₩55,403 | ₩55,149 | ₩55,303 | -0.01% | 2.9천 |
|---|
| 2026.05.18 | ₩55,743 | ₩55,743 | ₩55,675 | ₩55,675 | -0.12% | 900 |
|---|
| 2026.05.15 | ₩55,830 | ₩55,830 | ₩55,667 | ₩55,667 | -0.29% | 1.4천 |
|---|
| 2026.05.14 | ₩56,624 | ₩56,624 | ₩56,437 | ₩56,437 | -0.33% | 400 |
|---|
| 2026.05.13 | ₩56,457 | ₩56,457 | ₩56,393 | ₩56,393 | -0.11% | 900 |
|---|
| 2026.05.12 | ₩56,510 | ₩56,564 | ₩56,486 | ₩56,486 | -0.04% | 1.4천 |
|---|
| 2026.05.11 | ₩56,977 | ₩57,004 | ₩56,804 | ₩56,810 | -0.29% | 1.5천 |
|---|
| 2026.05.08 | ₩57,204 | ₩57,217 | ₩57,104 | ₩57,104 | -0.17% | 2.1천 |
|---|
| 2026.05.07 | ₩56,866 | ₩56,866 | ₩56,866 | ₩56,866 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩57,141 | ₩57,141 | ₩57,141 | ₩57,141 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩56,686 | ₩56,686 | ₩56,686 | ₩56,686 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩56,497 | ₩56,497 | ₩56,350 | ₩56,462 | -0.06% | 1.5천 |
|---|
| 2026.05.01 | ₩56,806 | ₩56,806 | ₩56,806 | ₩56,806 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩56,710 | ₩56,710 | ₩56,561 | ₩56,561 | -0.26% | 200 |
|---|
| 2026.04.29 | ₩56,737 | ₩56,737 | ₩56,636 | ₩56,636 | -0.18% | 500 |
|---|
| 2026.04.28 | ₩57,031 | ₩57,064 | ₩57,031 | ₩57,064 | +0.06% | 300 |
|---|
| 2026.04.27 | ₩57,304 | ₩57,304 | ₩57,304 | ₩57,304 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩57,503 | ₩57,503 | ₩57,503 | ₩57,503 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩57,571 | ₩57,571 | ₩57,391 | ₩57,391 | -0.31% | 500 |
|---|
| 2026.04.22 | ₩57,644 | ₩57,644 | ₩57,502 | ₩57,502 | -0.25% | 500 |
|---|
| 2026.04.21 | ₩57,538 | ₩57,538 | ₩57,424 | ₩57,424 | -0.20% | 500 |
|---|
| 2026.04.20 | ₩57,743 | ₩57,743 | ₩57,743 | ₩57,743 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩57,791 | ₩57,791 | ₩57,760 | ₩57,760 | -0.05% | 300 |
|---|
| 2026.04.16 | ₩57,315 | ₩57,315 | ₩57,315 | ₩57,315 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩57,684 | ₩57,684 | ₩57,568 | ₩57,568 | -0.20% | 200 |
|---|
| 2026.04.14 | ₩57,524 | ₩57,845 | ₩57,524 | ₩57,810 | +0.50% | 600 |
|---|
| 2026.04.13 | ₩57,324 | ₩57,522 | ₩57,297 | ₩57,522 | +0.34% | 900 |
|---|
| 2026.04.10 | ₩57,391 | ₩57,391 | ₩57,284 | ₩57,332 | -0.10% | 1천 |
|---|
| 2026.04.09 | ₩57,444 | ₩57,475 | ₩57,444 | ₩57,475 | +0.05% | 400 |
|---|
| 2026.04.08 | ₩57,558 | ₩57,558 | ₩57,558 | ₩57,558 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩57,084 | ₩57,323 | ₩57,084 | ₩57,323 | +0.42% | 400 |
|---|
| 2026.04.06 | ₩57,329 | ₩57,329 | ₩57,329 | ₩57,329 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩57,331 | ₩57,403 | ₩57,331 | ₩57,403 | +0.13% | 300 |
|---|
| 2026.04.01 | ₩57,364 | ₩57,364 | ₩57,124 | ₩57,128 | -0.41% | 800 |
|---|
| 2026.03.31 | ₩57,204 | ₩57,264 | ₩57,177 | ₩57,264 | +0.10% | 1천 |
|---|
| 2026.03.30 | ₩57,097 | ₩57,117 | ₩57,097 | ₩57,117 | +0.04% | 500 |
|---|
| 2026.03.27 | ₩56,689 | ₩56,689 | ₩56,689 | ₩56,689 | 0.00% | 1.1천 |
|---|
| 2026.03.26 | ₩56,844 | ₩56,878 | ₩56,844 | ₩56,878 | +0.06% | 800 |
|---|
| 2026.03.25 | ₩57,257 | ₩57,391 | ₩57,257 | ₩57,383 | +0.22% | 3.5천 |
|---|
| 2026.03.24 | ₩56,944 | ₩56,944 | ₩56,888 | ₩56,888 | -0.10% | 1.5천 |
|---|
| 2026.03.23 | ₩57,044 | ₩57,120 | ₩57,044 | ₩57,120 | +0.13% | 2.7천 |
|---|
| 2026.03.20 | ₩56,910 | ₩57,017 | ₩56,724 | ₩56,724 | -0.33% | 900 |
|---|
| 2026.03.19 | ₩57,691 | ₩57,845 | ₩57,691 | ₩57,834 | +0.25% | 1.3천 |
|---|
| 2026.03.18 | ₩57,845 | ₩57,845 | ₩57,611 | ₩57,611 | -0.40% | 9.3천 |
|---|
| 2026.03.17 | ₩57,938 | ₩57,961 | ₩57,938 | ₩57,961 | +0.04% | 300 |
|---|
| 2026.03.16 | ₩57,751 | ₩57,798 | ₩57,711 | ₩57,771 | +0.03% | 400 |
|---|
| 2026.03.13 | ₩57,391 | ₩57,391 | ₩57,364 | ₩57,364 | -0.05% | 400 |
|---|
| 2026.03.12 | ₩57,615 | ₩57,615 | ₩57,615 | ₩57,615 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩57,804 | ₩57,804 | ₩57,803 | ₩57,803 | -0.00% | 500 |
|---|
| 2026.03.10 | ₩58,498 | ₩58,498 | ₩58,412 | ₩58,412 | -0.15% | 400 |
|---|
| 2026.03.09 | ₩58,445 | ₩58,856 | ₩58,445 | ₩58,856 | +0.70% | 200 |
|---|
| 2026.03.06 | ₩58,645 | ₩58,645 | ₩58,464 | ₩58,464 | -0.31% | 600 |
|---|
| 2026.03.05 | ₩58,532 | ₩58,685 | ₩58,532 | ₩58,664 | +0.23% | 1.3천 |
|---|
| 2026.03.04 | ₩58,979 | ₩58,979 | ₩58,939 | ₩58,939 | -0.07% | 900 |
|---|
| 2026.03.03 | ₩59,045 | ₩59,087 | ₩59,045 | ₩59,087 | +0.07% | 400 |
|---|
| 2026.03.02 | ₩59,266 | ₩59,266 | ₩59,192 | ₩59,203 | -0.11% | 800 |
|---|
| 2026.02.27 | ₩59,699 | ₩59,717 | ₩59,686 | ₩59,717 | +0.03% | 500 |
|---|
| 2026.02.26 | ₩59,352 | ₩59,440 | ₩59,352 | ₩59,440 | +0.15% | 800 |
|---|
| 2026.02.25 | ₩59,446 | ₩59,446 | ₩59,410 | ₩59,410 | -0.06% | 500 |
|---|
| 2026.02.24 | ₩59,419 | ₩59,442 | ₩59,406 | ₩59,442 | +0.04% | 600 |
|---|
| 2026.02.23 | ₩59,312 | ₩59,376 | ₩59,312 | ₩59,376 | +0.11% | 400 |
|---|
| 2026.02.20 | ₩59,045 | ₩59,174 | ₩59,045 | ₩59,174 | +0.22% | 600 |
|---|
| 2026.02.19 | ₩59,263 | ₩59,267 | ₩59,263 | ₩59,267 | +0.01% | 500 |
|---|
| 2026.02.18 | ₩59,272 | ₩59,312 | ₩59,186 | ₩59,186 | -0.15% | 300 |
|---|
| 2026.02.17 | ₩59,432 | ₩59,432 | ₩59,399 | ₩59,412 | -0.03% | 400 |
|---|
| 2026.02.13 | ₩59,259 | ₩59,320 | ₩59,259 | ₩59,320 | +0.10% | 200 |
|---|
| 2026.02.12 | ₩58,605 | ₩59,040 | ₩58,605 | ₩59,040 | +0.74% | 1천 |
|---|
| 2026.02.11 | ₩58,561 | ₩58,561 | ₩58,417 | ₩58,417 | -0.25% | 400 |
|---|
| 2026.02.10 | ₩58,598 | ₩58,665 | ₩58,598 | ₩58,665 | +0.11% | 400 |
|---|
| 2026.02.09 | ₩57,978 | ₩58,131 | ₩57,978 | ₩58,131 | +0.26% | 400 |
|---|
| 2026.02.06 | ₩58,085 | ₩58,111 | ₩58,085 | ₩58,110 | +0.04% | 500 |
|---|
| 2026.02.05 | ₩58,005 | ₩58,131 | ₩58,005 | ₩58,119 | +0.20% | 2.2천 |
|---|
| 2026.02.04 | ₩57,591 | ₩57,643 | ₩57,584 | ₩57,584 | -0.01% | 300 |
|---|
| 2026.02.03 | ₩57,551 | ₩57,704 | ₩57,551 | ₩57,704 | +0.27% | 1.3천 |
|---|
| 2026.02.02 | ₩57,818 | ₩57,818 | ₩57,584 | ₩57,584 | -0.40% | 2.8천 |
|---|
| 2026.01.30 | ₩57,824 | ₩57,911 | ₩57,791 | ₩57,803 | -0.04% | 700 |
|---|
| 2026.01.29 | ₩57,684 | ₩57,927 | ₩57,684 | ₩57,927 | +0.42% | 1천 |
|---|
| 2026.01.28 | ₩58,098 | ₩58,151 | ₩58,031 | ₩58,089 | -0.02% | 1.8천 |
|---|
| 2026.01.27 | ₩58,325 | ₩58,365 | ₩58,199 | ₩58,199 | -0.22% | 1천 |
|---|
| 2026.01.26 | ₩58,558 | ₩58,558 | ₩58,338 | ₩58,490 | -0.12% | 5.4천 |
|---|
| 2026.01.23 | ₩58,191 | ₩58,273 | ₩58,111 | ₩58,273 | +0.14% | 1.2천 |
|---|
| 2026.01.22 | ₩57,938 | ₩58,155 | ₩57,898 | ₩58,155 | +0.38% | 2.2천 |
|---|
| 2026.01.21 | ₩57,831 | ₩58,011 | ₩57,831 | ₩57,963 | +0.23% | 800 |
|---|
| 2026.01.20 | ₩57,618 | ₩57,791 | ₩57,604 | ₩57,651 | +0.06% | 4.4천 |
|---|
| 2026.01.16 | ₩58,432 | ₩58,498 | ₩58,271 | ₩58,271 | -0.27% | 1천 |
|---|
| 2026.01.15 | ₩58,672 | ₩58,672 | ₩58,565 | ₩58,565 | -0.18% | 800 |
|---|
| 2026.01.14 | ₩58,405 | ₩58,658 | ₩58,405 | ₩58,590 | +0.32% | 1.1천 |
|---|
| 2026.01.13 | ₩58,392 | ₩58,405 | ₩58,245 | ₩58,341 | -0.09% | 1.6천 |
|---|
| 2026.01.12 | ₩58,178 | ₩58,352 | ₩58,178 | ₩58,263 | +0.15% | 1.3천 |
|---|
| 2026.01.09 | ₩58,031 | ₩58,393 | ₩58,031 | ₩58,393 | +0.62% | 1.8천 |
|---|
| 2026.01.08 | ₩58,085 | ₩58,138 | ₩58,085 | ₩58,115 | +0.05% | 1.7천 |
|---|
| 2026.01.07 | ₩58,378 | ₩58,405 | ₩58,205 | ₩58,366 | -0.02% | 2.4천 |
|---|
| 2026.01.06 | ₩58,005 | ₩58,102 | ₩57,931 | ₩58,102 | +0.17% | 1.7천 |
|---|
| 2026.01.05 | ₩57,791 | ₩58,178 | ₩57,791 | ₩58,174 | +0.66% | 1.4만 |
|---|
| 2026.01.02 | ₩58,071 | ₩58,071 | ₩57,903 | ₩57,938 | -0.23% | 1.8천 |
|---|
| 2025.12.31 | ₩58,258 | ₩58,338 | ₩58,011 | ₩58,011 | -0.42% | 2.1천 |
|---|
| 2025.12.30 | ₩58,245 | ₩58,378 | ₩58,245 | ₩58,345 | +0.17% | 1.1천 |
|---|
| 2025.12.29 | ₩58,592 | ₩58,641 | ₩58,578 | ₩58,641 | +0.08% | 5.1천 |
|---|
| 2025.12.26 | ₩58,632 | ₩58,632 | ₩58,392 | ₩58,468 | -0.28% | 1.8만 |
|---|
| 2025.12.24 | ₩58,418 | ₩58,565 | ₩58,378 | ₩58,565 | +0.25% | 900 |
|---|
| 2025.12.23 | ₩58,045 | ₩58,280 | ₩58,045 | ₩58,280 | +0.40% | 500 |
|---|
| 2025.12.22 | ₩58,214 | ₩58,238 | ₩58,214 | ₩58,226 | +0.02% | 3.8천 |
|---|
| 2025.12.19 | ₩58,372 | ₩58,372 | ₩58,263 | ₩58,263 | -0.19% | 400 |
|---|
| 2025.12.18 | ₩58,505 | ₩58,505 | ₩58,505 | ₩58,505 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩58,285 | ₩58,285 | ₩58,285 | ₩58,285 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩58,328 | ₩58,328 | ₩58,328 | ₩58,328 | 0.00% | 500 |
|---|
| 2025.12.15 | ₩58,165 | ₩58,165 | ₩58,061 | ₩58,061 | -0.18% | 800 |
|---|
| 2025.12.12 | ₩58,014 | ₩58,014 | ₩57,945 | ₩57,989 | -0.04% | 1.2천 |
|---|
| 2025.12.11 | ₩58,645 | ₩58,645 | ₩58,405 | ₩58,410 | -0.40% | 500 |
|---|
| 2025.12.10 | ₩58,392 | ₩58,464 | ₩58,312 | ₩58,464 | +0.12% | 800 |
|---|
| 2025.12.09 | ₩58,258 | ₩58,325 | ₩58,245 | ₩58,249 | -0.02% | 1.5천 |
|---|
| 2025.12.08 | ₩58,418 | ₩58,418 | ₩58,085 | ₩58,237 | -0.31% | 2.7천 |
|---|
| 2025.12.05 | ₩58,525 | ₩58,525 | ₩58,410 | ₩58,410 | -0.20% | 1.3천 |
|---|
| 2025.12.04 | ₩58,832 | ₩58,832 | ₩58,645 | ₩58,645 | -0.32% | 1천 |
|---|
| 2025.12.03 | ₩58,860 | ₩58,925 | ₩58,733 | ₩58,895 | +0.06% | 1.7천 |
|---|
| 2025.12.02 | ₩58,565 | ₩58,772 | ₩58,565 | ₩58,733 | +0.29% | 1.4천 |
|---|
| 2025.12.01 | ₩59,019 | ₩59,019 | ₩58,905 | ₩58,905 | -0.19% | 400 |
|---|
| 2025.11.28 | ₩59,419 | ₩59,524 | ₩59,419 | ₩59,524 | +0.18% | 400 |
|---|
| 2025.11.26 | ₩59,406 | ₩59,750 | ₩59,406 | ₩59,750 | +0.58% | 700 |
|---|
| 2025.11.25 | ₩59,646 | ₩59,646 | ₩59,539 | ₩59,547 | -0.17% | 900 |
|---|
| 2025.11.24 | ₩59,412 | ₩59,412 | ₩59,386 | ₩59,386 | -0.04% | 200 |
|---|
| 2025.11.21 | ₩59,085 | ₩59,128 | ₩59,005 | ₩59,128 | +0.07% | 600 |
|---|
| 2025.11.20 | ₩58,995 | ₩58,995 | ₩58,995 | ₩58,995 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩58,793 | ₩58,793 | ₩58,793 | ₩58,793 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩59,032 | ₩59,072 | ₩58,864 | ₩58,864 | -0.28% | 1.4천 |
|---|
| 2025.11.17 | ₩58,852 | ₩58,852 | ₩58,852 | ₩58,852 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩58,745 | ₩58,745 | ₩58,745 | ₩58,745 | 0.00% | 500 |
|---|
| 2025.11.13 | ₩59,011 | ₩59,011 | ₩59,011 | ₩59,011 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩59,412 | ₩59,412 | ₩59,342 | ₩59,370 | -0.07% | 1천 |
|---|
| 2025.11.11 | ₩59,246 | ₩59,292 | ₩59,179 | ₩59,292 | +0.08% | 1.4천 |
|---|
| 2025.11.10 | ₩58,979 | ₩59,039 | ₩58,885 | ₩59,012 | +0.06% | 6.4천 |
|---|
| 2025.11.07 | ₩58,952 | ₩59,219 | ₩58,939 | ₩59,069 | +0.20% | 3.7천 |
|---|
| 2025.11.06 | ₩59,072 | ₩59,166 | ₩58,779 | ₩59,158 | +0.14% | 2.1만 |
|---|
| 2025.11.05 | ₩58,712 | ₩58,715 | ₩58,697 | ₩58,697 | -0.03% | 900 |
|---|
| 2025.11.04 | ₩59,166 | ₩59,255 | ₩59,152 | ₩59,238 | +0.12% | 6.1천 |
|---|
| 2025.11.03 | ₩59,059 | ₩59,132 | ₩58,732 | ₩59,132 | +0.12% | 8.4천 |
|---|
| 2025.10.31 | ₩59,566 | ₩59,566 | ₩59,468 | ₩59,468 | -0.16% | 900 |
|---|
| 2025.10.30 | ₩59,539 | ₩59,659 | ₩59,539 | ₩59,567 | +0.05% | 500 |
|---|
| 2025.10.29 | ₩60,233 | ₩60,233 | ₩59,818 | ₩59,818 | -0.69% | 1.7천 |
|---|
| 2025.10.28 | ₩60,330 | ₩60,330 | ₩60,330 | ₩60,330 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩59,878 | ₩60,198 | ₩59,873 | ₩60,198 | +0.53% | 700 |
|---|
| 2025.10.24 | ₩60,060 | ₩60,065 | ₩60,060 | ₩60,065 | +0.01% | 400 |
|---|
| 2025.10.23 | ₩60,140 | ₩60,140 | ₩60,034 | ₩60,034 | -0.18% | 800 |
|---|
| 2025.10.22 | ₩60,246 | ₩60,358 | ₩60,246 | ₩60,358 | +0.19% | 1.7천 |
|---|
| 2025.10.21 | ₩60,320 | ₩60,320 | ₩60,320 | ₩60,320 | 0.00% | 400 |
|---|
| 2025.10.20 | ₩60,033 | ₩60,096 | ₩59,993 | ₩60,096 | +0.10% | 2.8천 |
|---|
| 2025.10.17 | ₩59,886 | ₩59,906 | ₩59,766 | ₩59,906 | +0.03% | 3천 |
|---|
| 2025.10.16 | ₩59,726 | ₩60,046 | ₩59,726 | ₩60,008 | +0.47% | 2.1천 |
|---|
| 2025.10.15 | ₩59,899 | ₩59,899 | ₩59,633 | ₩59,633 | -0.45% | 400 |
|---|
| 2025.10.14 | ₩59,606 | ₩59,770 | ₩59,606 | ₩59,770 | +0.28% | 3.8천 |
|---|
| 2025.10.13 | ₩59,366 | ₩59,598 | ₩59,259 | ₩59,598 | +0.39% | 800 |
|---|
| 2025.10.10 | ₩59,311 | ₩59,603 | ₩59,311 | ₩59,603 | +0.49% | 1.1천 |
|---|