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 | ₩52,129 | ₩52,343 | ₩52,036 | ₩52,299 | +0.33% | 3.7천 |
| 2026.10.08 | ₩51,955 | ₩52,291 | ₩51,902 | ₩52,291 | +0.64% | 8.6천 |
| 2026.10.07 | ₩51,515 | ₩51,955 | ₩51,515 | ₩51,842 | +0.63% | 2만 |
| 2026.10.06 | ₩51,849 | ₩52,029 | ₩51,835 | ₩51,955 | +0.21% | 3.7천 |
| 2026.10.05 | ₩51,862 | ₩51,902 | ₩51,715 | ₩51,841 | -0.04% | 700 |
| 2026.10.02 | ₩52,209 | ₩52,209 | ₩52,060 | ₩52,060 | -0.29% | 1.3만 |
| 2026.10.01 | ₩52,182 | ₩52,273 | ₩52,182 | ₩52,217 | +0.07% | 800 |
| 2026.09.30 | ₩52,116 | ₩52,129 | ₩51,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,048 |
| -0.13% |
| 9.9천 |
| 2026.09.29 | ₩52,236 | ₩52,303 | ₩52,050 | ₩52,277 | +0.08% | 5.6천 |
|---|
| 2026.09.28 | ₩52,436 | ₩52,476 | ₩52,236 | ₩52,457 | +0.04% | 6천 |
|---|
| 2026.09.25 | ₩52,970 | ₩53,061 | ₩52,863 | ₩53,061 | +0.17% | 3.4천 |
|---|
| 2026.09.24 | ₩53,671 | ₩53,671 | ₩53,050 | ₩53,050 | -1.16% | 7.1천 |
|---|
| 2026.09.23 | ₩53,607 | ₩53,607 | ₩53,607 | ₩53,607 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩54,438 | ₩54,438 | ₩54,404 | ₩54,404 | -0.06% | 300 |
|---|
| 2026.09.21 | ₩54,278 | ₩54,412 | ₩54,278 | ₩54,393 | +0.21% | 5.7천 |
|---|
| 2026.09.18 | ₩54,071 | ₩54,071 | ₩54,071 | ₩54,071 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩54,346 | ₩54,424 | ₩54,346 | ₩54,424 | +0.14% | 900 |
|---|
| 2026.09.16 | ₩54,078 | ₩54,078 | ₩53,941 | ₩53,941 | -0.25% | 500 |
|---|
| 2026.09.15 | ₩53,824 | ₩53,931 | ₩53,824 | ₩53,864 | +0.07% | 2천 |
|---|
| 2026.09.14 | ₩53,798 | ₩54,225 | ₩53,784 | ₩53,989 | +0.35% | 2.4천 |
|---|
| 2026.09.11 | ₩54,078 | ₩54,078 | ₩53,958 | ₩53,965 | -0.21% | 1.5천 |
|---|
| 2026.09.10 | ₩54,212 | ₩54,212 | ₩53,971 | ₩53,971 | -0.44% | 3.8천 |
|---|
| 2026.09.09 | ₩54,772 | ₩54,772 | ₩54,465 | ₩54,589 | -0.33% | 4.3천 |
|---|
| 2026.09.08 | ₩54,958 | ₩54,958 | ₩54,816 | ₩54,816 | -0.26% | 200 |
|---|
| 2026.09.04 | ₩54,847 | ₩54,847 | ₩54,847 | ₩54,847 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩54,859 | ₩54,959 | ₩54,803 | ₩54,803 | -0.10% | 400 |
|---|
| 2026.09.02 | ₩54,732 | ₩54,772 | ₩54,665 | ₩54,700 | -0.06% | 1만 |
|---|
| 2026.09.01 | ₩54,759 | ₩54,759 | ₩54,653 | ₩54,653 | -0.19% | 2.8천 |
|---|
| 2026.08.31 | ₩54,747 | ₩54,802 | ₩54,747 | ₩54,802 | +0.10% | 700 |
|---|
| 2026.08.28 | ₩55,079 | ₩55,079 | ₩55,034 | ₩55,034 | -0.08% | 200 |
|---|
| 2026.08.27 | ₩55,239 | ₩55,239 | ₩55,215 | ₩55,215 | -0.04% | 500 |
|---|
| 2026.08.26 | ₩55,493 | ₩55,498 | ₩55,493 | ₩55,498 | +0.01% | 3천 |
|---|
| 2026.08.25 | ₩55,613 | ₩55,652 | ₩55,613 | ₩55,652 | +0.07% | 200 |
|---|
| 2026.08.24 | ₩55,133 | ₩55,273 | ₩55,133 | ₩55,182 | +0.09% | 2천 |
|---|
| 2026.08.21 | ₩54,906 | ₩54,906 | ₩54,879 | ₩54,895 | -0.02% | 1.5천 |
|---|
| 2026.08.20 | ₩55,239 | ₩55,239 | ₩55,105 | ₩55,105 | -0.24% | 900 |
|---|
| 2026.08.19 | ₩55,400 | ₩55,480 | ₩55,400 | ₩55,422 | +0.04% | 3.6천 |
|---|
| 2026.08.18 | ₩54,612 | ₩54,759 | ₩54,612 | ₩54,727 | +0.21% | 9.4천 |
|---|
| 2026.08.17 | ₩54,579 | ₩54,579 | ₩54,579 | ₩54,579 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩55,026 | ₩55,039 | ₩54,895 | ₩54,895 | -0.24% | 400 |
|---|
| 2026.08.13 | ₩55,251 | ₩55,251 | ₩55,195 | ₩55,195 | -0.10% | 300 |
|---|
| 2026.08.12 | ₩55,036 | ₩55,053 | ₩54,915 | ₩54,915 | -0.22% | 2.4천 |
|---|
| 2026.08.11 | ₩54,971 | ₩54,971 | ₩54,904 | ₩54,904 | -0.12% | 300 |
|---|
| 2026.08.10 | ₩55,026 | ₩55,026 | ₩54,815 | ₩54,815 | -0.38% | 600 |
|---|
| 2026.08.07 | ₩55,202 | ₩55,202 | ₩55,202 | ₩55,202 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩55,051 | ₩55,073 | ₩55,051 | ₩55,073 | +0.04% | 1.2천 |
|---|
| 2026.08.05 | ₩55,400 | ₩55,413 | ₩55,326 | ₩55,350 | -0.09% | 1.4천 |
|---|
| 2026.08.04 | ₩55,199 | ₩55,310 | ₩55,186 | ₩55,310 | +0.20% | 500 |
|---|
| 2026.08.03 | ₩54,934 | ₩54,958 | ₩54,867 | ₩54,899 | -0.06% | 2천 |
|---|
| 2026.07.31 | ₩54,572 | ₩54,664 | ₩54,532 | ₩54,664 | +0.17% | 1.7만 |
|---|
| 2026.07.30 | ₩55,006 | ₩55,065 | ₩55,006 | ₩55,023 | +0.03% | 2.4천 |
|---|
| 2026.07.29 | ₩55,652 | ₩55,652 | ₩55,039 | ₩55,039 | -1.10% | 5.2천 |
|---|
| 2026.07.28 | ₩55,760 | ₩55,760 | ₩55,727 | ₩55,739 | -0.04% | 900 |
|---|
| 2026.07.27 | ₩55,627 | ₩55,683 | ₩55,627 | ₩55,683 | +0.10% | 300 |
|---|
| 2026.07.24 | ₩55,546 | ₩55,546 | ₩55,416 | ₩55,416 | -0.24% | 300 |
|---|
| 2026.07.23 | ₩55,254 | ₩55,254 | ₩55,254 | ₩55,254 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩55,546 | ₩55,546 | ₩55,476 | ₩55,476 | -0.13% | 200 |
|---|
| 2026.07.21 | ₩55,667 | ₩55,667 | ₩55,667 | ₩55,667 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩55,849 | ₩55,849 | ₩55,849 | ₩55,849 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩56,301 | ₩56,301 | ₩56,166 | ₩56,166 | -0.24% | 100 |
|---|
| 2026.07.16 | ₩55,880 | ₩56,019 | ₩55,880 | ₩56,019 | +0.25% | 900 |
|---|
| 2026.07.15 | ₩56,064 | ₩56,064 | ₩56,064 | ₩56,064 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩55,918 | ₩55,918 | ₩55,918 | ₩55,918 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩55,805 | ₩55,805 | ₩55,805 | ₩55,805 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩56,147 | ₩56,147 | ₩56,086 | ₩56,086 | -0.11% | 600 |
|---|
| 2026.07.09 | ₩56,074 | ₩56,118 | ₩56,074 | ₩56,118 | +0.08% | 300 |
|---|
| 2026.07.08 | ₩55,894 | ₩56,054 | ₩55,894 | ₩56,014 | +0.21% | 800 |
|---|
| 2026.07.07 | ₩56,374 | ₩56,374 | ₩56,186 | ₩56,186 | -0.33% | 500 |
|---|
| 2026.07.06 | ₩56,682 | ₩56,682 | ₩56,682 | ₩56,682 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩56,815 | ₩56,815 | ₩56,715 | ₩56,715 | -0.18% | 900 |
|---|
| 2026.07.01 | ₩56,681 | ₩56,775 | ₩56,681 | ₩56,694 | +0.02% | 2.6천 |
|---|
| 2026.06.30 | ₩57,375 | ₩57,375 | ₩56,975 | ₩56,975 | -0.70% | 800 |
|---|
| 2026.06.29 | ₩57,495 | ₩57,562 | ₩57,482 | ₩57,562 | +0.12% | 1.8천 |
|---|
| 2026.06.26 | ₩57,589 | ₩57,702 | ₩57,589 | ₩57,702 | +0.20% | 3.8천 |
|---|
| 2026.06.25 | ₩57,709 | ₩57,709 | ₩57,625 | ₩57,625 | -0.15% | 1.5천 |
|---|
| 2026.06.24 | ₩57,634 | ₩57,634 | ₩57,634 | ₩57,634 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩57,095 | ₩57,095 | ₩57,020 | ₩57,020 | -0.13% | 500 |
|---|
| 2026.06.22 | ₩56,901 | ₩56,940 | ₩56,901 | ₩56,940 | +0.07% | 300 |
|---|
| 2026.06.18 | ₩57,309 | ₩57,309 | ₩57,255 | ₩57,289 | -0.03% | 400 |
|---|
| 2026.06.17 | ₩57,122 | ₩57,122 | ₩57,016 | ₩57,016 | -0.18% | 700 |
|---|
| 2026.06.16 | ₩57,100 | ₩57,100 | ₩57,100 | ₩57,100 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩56,821 | ₩56,821 | ₩56,821 | ₩56,821 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩56,621 | ₩56,788 | ₩56,621 | ₩56,788 | +0.29% | 300 |
|---|
| 2026.06.11 | ₩56,548 | ₩56,933 | ₩56,548 | ₩56,933 | +0.68% | 700 |
|---|
| 2026.06.10 | ₩56,508 | ₩56,508 | ₩56,314 | ₩56,314 | -0.34% | 1천 |
|---|
| 2026.06.09 | ₩56,347 | ₩56,468 | ₩56,281 | ₩56,460 | +0.20% | 3.3천 |
|---|
| 2026.06.08 | ₩56,334 | ₩56,334 | ₩56,175 | ₩56,175 | -0.28% | 1.3만 |
|---|
| 2026.06.05 | ₩56,381 | ₩56,454 | ₩56,349 | ₩56,349 | -0.06% | 800 |
|---|
| 2026.06.04 | ₩56,775 | ₩56,775 | ₩56,688 | ₩56,688 | -0.15% | 2.1천 |
|---|
| 2026.06.03 | ₩56,574 | ₩56,578 | ₩56,554 | ₩56,578 | +0.01% | 600 |
|---|
| 2026.06.02 | ₩56,815 | ₩56,815 | ₩56,776 | ₩56,776 | -0.07% | 500 |
|---|
| 2026.06.01 | ₩56,401 | ₩56,674 | ₩56,401 | ₩56,674 | +0.49% | 500 |
|---|
| 2026.05.29 | ₩56,661 | ₩56,661 | ₩56,601 | ₩56,613 | -0.08% | 1.1천 |
|---|
| 2026.05.28 | ₩56,441 | ₩56,646 | ₩56,427 | ₩56,646 | +0.36% | 1천 |
|---|
| 2026.05.27 | ₩56,708 | ₩56,708 | ₩56,621 | ₩56,621 | -0.15% | 300 |
|---|
| 2026.05.26 | ₩56,694 | ₩56,694 | ₩56,454 | ₩56,509 | -0.33% | 3.1천 |
|---|
| 2026.05.22 | ₩56,080 | ₩56,261 | ₩56,080 | ₩56,261 | +0.32% | 900 |
|---|
| 2026.05.21 | ₩55,787 | ₩56,026 | ₩55,733 | ₩56,026 | +0.43% | 5.9천 |
|---|
| 2026.05.20 | ₩55,787 | ₩55,894 | ₩55,787 | ₩55,869 | +0.15% | 1.8천 |
|---|
| 2026.05.19 | ₩55,333 | ₩55,426 | ₩55,173 | ₩55,326 | -0.01% | 2.9천 |
|---|
| 2026.05.18 | ₩55,767 | ₩55,767 | ₩55,699 | ₩55,699 | -0.12% | 900 |
|---|
| 2026.05.15 | ₩55,853 | ₩55,853 | ₩55,691 | ₩55,691 | -0.29% | 1.4천 |
|---|
| 2026.05.14 | ₩56,648 | ₩56,648 | ₩56,461 | ₩56,461 | -0.33% | 400 |
|---|
| 2026.05.13 | ₩56,481 | ₩56,481 | ₩56,417 | ₩56,417 | -0.11% | 900 |
|---|
| 2026.05.12 | ₩56,534 | ₩56,588 | ₩56,510 | ₩56,510 | -0.04% | 1.4천 |
|---|
| 2026.05.11 | ₩57,002 | ₩57,028 | ₩56,828 | ₩56,835 | -0.29% | 1.5천 |
|---|
| 2026.05.08 | ₩57,228 | ₩57,242 | ₩57,128 | ₩57,128 | -0.17% | 2.1천 |
|---|
| 2026.05.07 | ₩56,891 | ₩56,891 | ₩56,891 | ₩56,891 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩57,166 | ₩57,166 | ₩57,166 | ₩57,166 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩56,710 | ₩56,710 | ₩56,710 | ₩56,710 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩56,521 | ₩56,521 | ₩56,374 | ₩56,486 | -0.06% | 1.5천 |
|---|
| 2026.05.01 | ₩56,831 | ₩56,831 | ₩56,831 | ₩56,831 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩56,735 | ₩56,735 | ₩56,585 | ₩56,585 | -0.26% | 200 |
|---|
| 2026.04.29 | ₩56,761 | ₩56,761 | ₩56,660 | ₩56,660 | -0.18% | 500 |
|---|
| 2026.04.28 | ₩57,055 | ₩57,088 | ₩57,055 | ₩57,088 | +0.06% | 300 |
|---|
| 2026.04.27 | ₩57,329 | ₩57,329 | ₩57,329 | ₩57,329 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩57,527 | ₩57,527 | ₩57,527 | ₩57,527 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩57,596 | ₩57,596 | ₩57,415 | ₩57,415 | -0.31% | 500 |
|---|
| 2026.04.22 | ₩57,669 | ₩57,669 | ₩57,526 | ₩57,526 | -0.25% | 500 |
|---|
| 2026.04.21 | ₩57,562 | ₩57,562 | ₩57,449 | ₩57,449 | -0.20% | 500 |
|---|
| 2026.04.20 | ₩57,768 | ₩57,768 | ₩57,768 | ₩57,768 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩57,816 | ₩57,816 | ₩57,785 | ₩57,785 | -0.05% | 300 |
|---|
| 2026.04.16 | ₩57,339 | ₩57,339 | ₩57,339 | ₩57,339 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩57,709 | ₩57,709 | ₩57,593 | ₩57,593 | -0.20% | 200 |
|---|
| 2026.04.14 | ₩57,549 | ₩57,869 | ₩57,549 | ₩57,835 | +0.50% | 600 |
|---|
| 2026.04.13 | ₩57,349 | ₩57,546 | ₩57,322 | ₩57,546 | +0.34% | 900 |
|---|
| 2026.04.10 | ₩57,415 | ₩57,415 | ₩57,309 | ₩57,357 | -0.10% | 1천 |
|---|
| 2026.04.09 | ₩57,469 | ₩57,499 | ₩57,469 | ₩57,499 | +0.05% | 400 |
|---|
| 2026.04.08 | ₩57,582 | ₩57,582 | ₩57,582 | ₩57,582 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩57,108 | ₩57,347 | ₩57,108 | ₩57,347 | +0.42% | 400 |
|---|
| 2026.04.06 | ₩57,354 | ₩57,354 | ₩57,354 | ₩57,354 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩57,355 | ₩57,427 | ₩57,355 | ₩57,427 | +0.13% | 300 |
|---|
| 2026.04.01 | ₩57,389 | ₩57,389 | ₩57,148 | ₩57,152 | -0.41% | 800 |
|---|
| 2026.03.31 | ₩57,228 | ₩57,289 | ₩57,202 | ₩57,289 | +0.10% | 1천 |
|---|
| 2026.03.30 | ₩57,122 | ₩57,142 | ₩57,122 | ₩57,142 | +0.04% | 500 |
|---|
| 2026.03.27 | ₩56,713 | ₩56,713 | ₩56,713 | ₩56,713 | 0.00% | 1.1천 |
|---|
| 2026.03.26 | ₩56,868 | ₩56,903 | ₩56,868 | ₩56,903 | +0.06% | 800 |
|---|
| 2026.03.25 | ₩57,282 | ₩57,415 | ₩57,282 | ₩57,407 | +0.22% | 3.5천 |
|---|
| 2026.03.24 | ₩56,968 | ₩56,968 | ₩56,912 | ₩56,912 | -0.10% | 1.5천 |
|---|
| 2026.03.23 | ₩57,068 | ₩57,144 | ₩57,068 | ₩57,144 | +0.13% | 2.7천 |
|---|
| 2026.03.20 | ₩56,935 | ₩57,042 | ₩56,748 | ₩56,748 | -0.33% | 900 |
|---|
| 2026.03.19 | ₩57,716 | ₩57,869 | ₩57,716 | ₩57,859 | +0.25% | 1.3천 |
|---|
| 2026.03.18 | ₩57,869 | ₩57,869 | ₩57,636 | ₩57,636 | -0.40% | 9.3천 |
|---|
| 2026.03.17 | ₩57,963 | ₩57,985 | ₩57,963 | ₩57,985 | +0.04% | 300 |
|---|
| 2026.03.16 | ₩57,776 | ₩57,822 | ₩57,736 | ₩57,796 | +0.03% | 400 |
|---|
| 2026.03.13 | ₩57,415 | ₩57,415 | ₩57,389 | ₩57,389 | -0.05% | 400 |
|---|
| 2026.03.12 | ₩57,640 | ₩57,640 | ₩57,640 | ₩57,640 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩57,829 | ₩57,829 | ₩57,828 | ₩57,828 | -0.00% | 500 |
|---|
| 2026.03.10 | ₩58,523 | ₩58,523 | ₩58,437 | ₩58,437 | -0.15% | 400 |
|---|
| 2026.03.09 | ₩58,470 | ₩58,881 | ₩58,470 | ₩58,881 | +0.70% | 200 |
|---|
| 2026.03.06 | ₩58,670 | ₩58,670 | ₩58,489 | ₩58,489 | -0.31% | 600 |
|---|
| 2026.03.05 | ₩58,557 | ₩58,710 | ₩58,557 | ₩58,689 | +0.23% | 1.3천 |
|---|
| 2026.03.04 | ₩59,004 | ₩59,004 | ₩58,964 | ₩58,964 | -0.07% | 900 |
|---|
| 2026.03.03 | ₩59,071 | ₩59,112 | ₩59,071 | ₩59,112 | +0.07% | 400 |
|---|
| 2026.03.02 | ₩59,291 | ₩59,291 | ₩59,217 | ₩59,228 | -0.11% | 800 |
|---|
| 2026.02.27 | ₩59,725 | ₩59,742 | ₩59,711 | ₩59,742 | +0.03% | 500 |
|---|
| 2026.02.26 | ₩59,378 | ₩59,466 | ₩59,378 | ₩59,466 | +0.15% | 800 |
|---|
| 2026.02.25 | ₩59,471 | ₩59,471 | ₩59,435 | ₩59,435 | -0.06% | 500 |
|---|
| 2026.02.24 | ₩59,444 | ₩59,467 | ₩59,431 | ₩59,467 | +0.04% | 600 |
|---|
| 2026.02.23 | ₩59,338 | ₩59,402 | ₩59,338 | ₩59,402 | +0.11% | 400 |
|---|
| 2026.02.20 | ₩59,071 | ₩59,199 | ₩59,071 | ₩59,199 | +0.22% | 600 |
|---|
| 2026.02.19 | ₩59,288 | ₩59,292 | ₩59,288 | ₩59,292 | +0.01% | 500 |
|---|
| 2026.02.18 | ₩59,298 | ₩59,338 | ₩59,211 | ₩59,211 | -0.15% | 300 |
|---|
| 2026.02.17 | ₩59,458 | ₩59,458 | ₩59,424 | ₩59,438 | -0.03% | 400 |
|---|
| 2026.02.13 | ₩59,284 | ₩59,346 | ₩59,284 | ₩59,346 | +0.10% | 200 |
|---|
| 2026.02.12 | ₩58,630 | ₩59,065 | ₩58,630 | ₩59,065 | +0.74% | 1천 |
|---|
| 2026.02.11 | ₩58,586 | ₩58,586 | ₩58,442 | ₩58,442 | -0.25% | 400 |
|---|
| 2026.02.10 | ₩58,623 | ₩58,690 | ₩58,623 | ₩58,690 | +0.11% | 400 |
|---|
| 2026.02.09 | ₩58,003 | ₩58,156 | ₩58,003 | ₩58,156 | +0.26% | 400 |
|---|
| 2026.02.06 | ₩58,110 | ₩58,136 | ₩58,110 | ₩58,135 | +0.04% | 500 |
|---|
| 2026.02.05 | ₩58,029 | ₩58,156 | ₩58,029 | ₩58,144 | +0.20% | 2.2천 |
|---|
| 2026.02.04 | ₩57,616 | ₩57,668 | ₩57,609 | ₩57,609 | -0.01% | 300 |
|---|
| 2026.02.03 | ₩57,576 | ₩57,729 | ₩57,576 | ₩57,729 | +0.27% | 1.3천 |
|---|
| 2026.02.02 | ₩57,843 | ₩57,843 | ₩57,609 | ₩57,609 | -0.40% | 2.8천 |
|---|
| 2026.01.30 | ₩57,849 | ₩57,936 | ₩57,816 | ₩57,828 | -0.04% | 700 |
|---|
| 2026.01.29 | ₩57,709 | ₩57,952 | ₩57,709 | ₩57,952 | +0.42% | 1천 |
|---|
| 2026.01.28 | ₩58,123 | ₩58,176 | ₩58,056 | ₩58,114 | -0.02% | 1.8천 |
|---|
| 2026.01.27 | ₩58,350 | ₩58,390 | ₩58,224 | ₩58,224 | -0.22% | 1천 |
|---|
| 2026.01.26 | ₩58,583 | ₩58,583 | ₩58,363 | ₩58,515 | -0.12% | 5.4천 |
|---|
| 2026.01.23 | ₩58,216 | ₩58,298 | ₩58,136 | ₩58,298 | +0.14% | 1.2천 |
|---|
| 2026.01.22 | ₩57,963 | ₩58,180 | ₩57,923 | ₩58,180 | +0.38% | 2.2천 |
|---|
| 2026.01.21 | ₩57,856 | ₩58,036 | ₩57,856 | ₩57,988 | +0.23% | 800 |
|---|
| 2026.01.20 | ₩57,642 | ₩57,816 | ₩57,629 | ₩57,676 | +0.06% | 4.4천 |
|---|
| 2026.01.16 | ₩58,457 | ₩58,523 | ₩58,296 | ₩58,296 | -0.27% | 1천 |
|---|
| 2026.01.15 | ₩58,697 | ₩58,697 | ₩58,590 | ₩58,590 | -0.18% | 800 |
|---|
| 2026.01.14 | ₩58,430 | ₩58,684 | ₩58,430 | ₩58,615 | +0.32% | 1.1천 |
|---|
| 2026.01.13 | ₩58,417 | ₩58,430 | ₩58,270 | ₩58,366 | -0.09% | 1.6천 |
|---|
| 2026.01.12 | ₩58,203 | ₩58,376 | ₩58,203 | ₩58,288 | +0.15% | 1.3천 |
|---|
| 2026.01.09 | ₩58,056 | ₩58,418 | ₩58,056 | ₩58,418 | +0.62% | 1.8천 |
|---|
| 2026.01.08 | ₩58,110 | ₩58,163 | ₩58,110 | ₩58,140 | +0.05% | 1.7천 |
|---|
| 2026.01.07 | ₩58,403 | ₩58,430 | ₩58,230 | ₩58,391 | -0.02% | 2.4천 |
|---|
| 2026.01.06 | ₩58,029 | ₩58,127 | ₩57,956 | ₩58,127 | +0.17% | 1.7천 |
|---|
| 2026.01.05 | ₩57,816 | ₩58,203 | ₩57,816 | ₩58,199 | +0.66% | 1.4만 |
|---|
| 2026.01.02 | ₩58,096 | ₩58,096 | ₩57,928 | ₩57,963 | -0.23% | 1.8천 |
|---|
| 2025.12.31 | ₩58,283 | ₩58,363 | ₩58,036 | ₩58,036 | -0.42% | 2.1천 |
|---|
| 2025.12.30 | ₩58,270 | ₩58,403 | ₩58,270 | ₩58,370 | +0.17% | 1.1천 |
|---|
| 2025.12.29 | ₩58,617 | ₩58,666 | ₩58,603 | ₩58,666 | +0.08% | 5.1천 |
|---|
| 2025.12.26 | ₩58,657 | ₩58,657 | ₩58,417 | ₩58,493 | -0.28% | 1.8만 |
|---|
| 2025.12.24 | ₩58,443 | ₩58,590 | ₩58,403 | ₩58,590 | +0.25% | 900 |
|---|
| 2025.12.23 | ₩58,069 | ₩58,304 | ₩58,069 | ₩58,304 | +0.40% | 500 |
|---|
| 2025.12.22 | ₩58,239 | ₩58,263 | ₩58,239 | ₩58,251 | +0.02% | 3.8천 |
|---|
| 2025.12.19 | ₩58,397 | ₩58,397 | ₩58,288 | ₩58,288 | -0.19% | 400 |
|---|
| 2025.12.18 | ₩58,530 | ₩58,530 | ₩58,530 | ₩58,530 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩58,310 | ₩58,310 | ₩58,310 | ₩58,310 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩58,352 | ₩58,352 | ₩58,352 | ₩58,352 | 0.00% | 500 |
|---|
| 2025.12.15 | ₩58,190 | ₩58,190 | ₩58,085 | ₩58,085 | -0.18% | 800 |
|---|
| 2025.12.12 | ₩58,039 | ₩58,039 | ₩57,969 | ₩58,013 | -0.04% | 1.2천 |
|---|
| 2025.12.11 | ₩58,670 | ₩58,670 | ₩58,430 | ₩58,435 | -0.40% | 500 |
|---|
| 2025.12.10 | ₩58,417 | ₩58,489 | ₩58,336 | ₩58,489 | +0.12% | 800 |
|---|
| 2025.12.09 | ₩58,283 | ₩58,350 | ₩58,270 | ₩58,274 | -0.02% | 1.5천 |
|---|
| 2025.12.08 | ₩58,443 | ₩58,443 | ₩58,110 | ₩58,262 | -0.31% | 2.7천 |
|---|
| 2025.12.05 | ₩58,550 | ₩58,550 | ₩58,435 | ₩58,435 | -0.20% | 1.3천 |
|---|
| 2025.12.04 | ₩58,857 | ₩58,857 | ₩58,670 | ₩58,670 | -0.32% | 1천 |
|---|
| 2025.12.03 | ₩58,885 | ₩58,951 | ₩58,758 | ₩58,920 | +0.06% | 1.7천 |
|---|
| 2025.12.02 | ₩58,590 | ₩58,797 | ₩58,590 | ₩58,758 | +0.29% | 1.4천 |
|---|
| 2025.12.01 | ₩59,044 | ₩59,044 | ₩58,930 | ₩58,930 | -0.19% | 400 |
|---|
| 2025.11.28 | ₩59,444 | ₩59,550 | ₩59,444 | ₩59,550 | +0.18% | 400 |
|---|
| 2025.11.26 | ₩59,431 | ₩59,775 | ₩59,431 | ₩59,775 | +0.58% | 700 |
|---|
| 2025.11.25 | ₩59,671 | ₩59,671 | ₩59,565 | ₩59,573 | -0.17% | 900 |
|---|
| 2025.11.24 | ₩59,438 | ₩59,438 | ₩59,411 | ₩59,411 | -0.04% | 200 |
|---|
| 2025.11.21 | ₩59,111 | ₩59,153 | ₩59,031 | ₩59,153 | +0.07% | 600 |
|---|
| 2025.11.20 | ₩59,020 | ₩59,020 | ₩59,020 | ₩59,020 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩58,818 | ₩58,818 | ₩58,818 | ₩58,818 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩59,057 | ₩59,097 | ₩58,889 | ₩58,889 | -0.28% | 1.4천 |
|---|
| 2025.11.17 | ₩58,877 | ₩58,877 | ₩58,877 | ₩58,877 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩58,770 | ₩58,770 | ₩58,770 | ₩58,770 | 0.00% | 500 |
|---|
| 2025.11.13 | ₩59,036 | ₩59,036 | ₩59,036 | ₩59,036 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩59,438 | ₩59,438 | ₩59,367 | ₩59,395 | -0.07% | 1천 |
|---|
| 2025.11.11 | ₩59,271 | ₩59,318 | ₩59,204 | ₩59,318 | +0.08% | 1.4천 |
|---|
| 2025.11.10 | ₩59,004 | ₩59,064 | ₩58,910 | ₩59,037 | +0.06% | 6.4천 |
|---|
| 2025.11.07 | ₩58,977 | ₩59,244 | ₩58,964 | ₩59,095 | +0.20% | 3.7천 |
|---|
| 2025.11.06 | ₩59,097 | ₩59,191 | ₩58,804 | ₩59,183 | +0.14% | 2.1만 |
|---|
| 2025.11.05 | ₩58,737 | ₩58,740 | ₩58,722 | ₩58,722 | -0.03% | 900 |
|---|
| 2025.11.04 | ₩59,191 | ₩59,280 | ₩59,177 | ₩59,263 | +0.12% | 6.1천 |
|---|
| 2025.11.03 | ₩59,084 | ₩59,157 | ₩58,757 | ₩59,157 | +0.12% | 8.4천 |
|---|
| 2025.10.31 | ₩59,591 | ₩59,591 | ₩59,494 | ₩59,494 | -0.16% | 900 |
|---|
| 2025.10.30 | ₩59,565 | ₩59,685 | ₩59,565 | ₩59,593 | +0.05% | 500 |
|---|
| 2025.10.29 | ₩60,259 | ₩60,259 | ₩59,844 | ₩59,844 | -0.69% | 1.7천 |
|---|
| 2025.10.28 | ₩60,356 | ₩60,356 | ₩60,356 | ₩60,356 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩59,904 | ₩60,224 | ₩59,898 | ₩60,224 | +0.53% | 700 |
|---|
| 2025.10.24 | ₩60,085 | ₩60,091 | ₩60,085 | ₩60,091 | +0.01% | 400 |
|---|
| 2025.10.23 | ₩60,165 | ₩60,165 | ₩60,060 | ₩60,060 | -0.18% | 800 |
|---|
| 2025.10.22 | ₩60,272 | ₩60,384 | ₩60,272 | ₩60,384 | +0.19% | 1.7천 |
|---|
| 2025.10.21 | ₩60,346 | ₩60,346 | ₩60,346 | ₩60,346 | 0.00% | 400 |
|---|
| 2025.10.20 | ₩60,059 | ₩60,121 | ₩60,018 | ₩60,121 | +0.10% | 2.8천 |
|---|
| 2025.10.17 | ₩59,912 | ₩59,932 | ₩59,792 | ₩59,932 | +0.03% | 3천 |
|---|
| 2025.10.16 | ₩59,751 | ₩60,072 | ₩59,751 | ₩60,033 | +0.47% | 2.1천 |
|---|
| 2025.10.15 | ₩59,925 | ₩59,925 | ₩59,658 | ₩59,658 | -0.45% | 400 |
|---|
| 2025.10.14 | ₩59,631 | ₩59,796 | ₩59,631 | ₩59,796 | +0.28% | 3.8천 |
|---|
| 2025.10.13 | ₩59,391 | ₩59,623 | ₩59,284 | ₩59,623 | +0.39% | 800 |
|---|
| 2025.10.10 | ₩59,336 | ₩59,629 | ₩59,336 | ₩59,629 | +0.49% | 1.1천 |
|---|