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 | ₩52,182 | ₩52,396 | ₩52,088 | ₩52,351 | +0.33% | 3.7천 |
| 2026.10.08 | ₩52,008 | ₩52,343 | ₩51,955 | ₩52,343 | +0.64% | 8.6천 |
| 2026.10.07 | ₩51,567 | ₩52,008 | ₩51,567 | ₩51,894 | +0.63% | 2만 |
| 2026.10.06 | ₩51,901 | ₩52,082 | ₩51,888 | ₩52,008 | +0.21% | 3.7천 |
| 2026.10.05 | ₩51,914 | ₩51,955 | ₩51,767 | ₩51,893 | -0.04% | 700 |
| 2026.10.02 | ₩52,262 | ₩52,262 | ₩52,112 | ₩52,112 | -0.29% | 1.3만 |
| 2026.10.01 | ₩52,235 | ₩52,326 | ₩52,235 | ₩52,270 | +0.07% | 800 |
| 2026.09.30 | ₩52,168 | ₩52,182 | ₩52,021 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,100 |
| -0.13% |
| 9.9천 |
| 2026.09.29 | ₩52,289 | ₩52,355 | ₩52,103 | ₩52,330 | +0.08% | 5.6천 |
|---|
| 2026.09.28 | ₩52,489 | ₩52,529 | ₩52,289 | ₩52,510 | +0.04% | 6천 |
|---|
| 2026.09.25 | ₩53,024 | ₩53,114 | ₩52,917 | ₩53,114 | +0.17% | 3.4천 |
|---|
| 2026.09.24 | ₩53,725 | ₩53,725 | ₩53,104 | ₩53,104 | -1.16% | 7.1천 |
|---|
| 2026.09.23 | ₩53,661 | ₩53,661 | ₩53,661 | ₩53,661 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩54,493 | ₩54,493 | ₩54,459 | ₩54,459 | -0.06% | 300 |
|---|
| 2026.09.21 | ₩54,333 | ₩54,467 | ₩54,333 | ₩54,448 | +0.21% | 5.7천 |
|---|
| 2026.09.18 | ₩54,126 | ₩54,126 | ₩54,126 | ₩54,126 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩54,401 | ₩54,479 | ₩54,401 | ₩54,479 | +0.14% | 900 |
|---|
| 2026.09.16 | ₩54,133 | ₩54,133 | ₩53,995 | ₩53,995 | -0.25% | 500 |
|---|
| 2026.09.15 | ₩53,879 | ₩53,986 | ₩53,879 | ₩53,919 | +0.07% | 2천 |
|---|
| 2026.09.14 | ₩53,852 | ₩54,280 | ₩53,839 | ₩54,043 | +0.35% | 2.4천 |
|---|
| 2026.09.11 | ₩54,133 | ₩54,133 | ₩54,012 | ₩54,019 | -0.21% | 1.5천 |
|---|
| 2026.09.10 | ₩54,266 | ₩54,266 | ₩54,026 | ₩54,026 | -0.44% | 3.8천 |
|---|
| 2026.09.09 | ₩54,828 | ₩54,828 | ₩54,520 | ₩54,645 | -0.33% | 4.3천 |
|---|
| 2026.09.08 | ₩55,013 | ₩55,013 | ₩54,872 | ₩54,872 | -0.26% | 200 |
|---|
| 2026.09.04 | ₩54,902 | ₩54,902 | ₩54,902 | ₩54,902 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩54,914 | ₩55,015 | ₩54,858 | ₩54,858 | -0.10% | 400 |
|---|
| 2026.09.02 | ₩54,787 | ₩54,828 | ₩54,721 | ₩54,755 | -0.06% | 1만 |
|---|
| 2026.09.01 | ₩54,814 | ₩54,814 | ₩54,709 | ₩54,709 | -0.19% | 2.8천 |
|---|
| 2026.08.31 | ₩54,802 | ₩54,857 | ₩54,802 | ₩54,857 | +0.10% | 700 |
|---|
| 2026.08.28 | ₩55,135 | ₩55,135 | ₩55,089 | ₩55,089 | -0.08% | 200 |
|---|
| 2026.08.27 | ₩55,295 | ₩55,295 | ₩55,271 | ₩55,271 | -0.04% | 500 |
|---|
| 2026.08.26 | ₩55,549 | ₩55,555 | ₩55,549 | ₩55,555 | +0.01% | 3천 |
|---|
| 2026.08.25 | ₩55,669 | ₩55,708 | ₩55,669 | ₩55,708 | +0.07% | 200 |
|---|
| 2026.08.24 | ₩55,188 | ₩55,329 | ₩55,188 | ₩55,238 | +0.09% | 2천 |
|---|
| 2026.08.21 | ₩54,961 | ₩54,961 | ₩54,934 | ₩54,951 | -0.02% | 1.5천 |
|---|
| 2026.08.20 | ₩55,295 | ₩55,295 | ₩55,160 | ₩55,160 | -0.24% | 900 |
|---|
| 2026.08.19 | ₩55,456 | ₩55,536 | ₩55,456 | ₩55,478 | +0.04% | 3.6천 |
|---|
| 2026.08.18 | ₩54,667 | ₩54,814 | ₩54,667 | ₩54,782 | +0.21% | 9.4천 |
|---|
| 2026.08.17 | ₩54,634 | ₩54,634 | ₩54,634 | ₩54,634 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩55,081 | ₩55,095 | ₩54,951 | ₩54,951 | -0.24% | 400 |
|---|
| 2026.08.13 | ₩55,307 | ₩55,307 | ₩55,251 | ₩55,251 | -0.10% | 300 |
|---|
| 2026.08.12 | ₩55,092 | ₩55,108 | ₩54,971 | ₩54,971 | -0.22% | 2.4천 |
|---|
| 2026.08.11 | ₩55,027 | ₩55,027 | ₩54,960 | ₩54,960 | -0.12% | 300 |
|---|
| 2026.08.10 | ₩55,081 | ₩55,081 | ₩54,870 | ₩54,870 | -0.38% | 600 |
|---|
| 2026.08.07 | ₩55,258 | ₩55,258 | ₩55,258 | ₩55,258 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩55,107 | ₩55,128 | ₩55,107 | ₩55,128 | +0.04% | 1.2천 |
|---|
| 2026.08.05 | ₩55,456 | ₩55,469 | ₩55,382 | ₩55,406 | -0.09% | 1.4천 |
|---|
| 2026.08.04 | ₩55,255 | ₩55,366 | ₩55,242 | ₩55,366 | +0.20% | 500 |
|---|
| 2026.08.03 | ₩54,989 | ₩55,013 | ₩54,922 | ₩54,955 | -0.06% | 2천 |
|---|
| 2026.07.31 | ₩54,627 | ₩54,719 | ₩54,587 | ₩54,719 | +0.17% | 1.7만 |
|---|
| 2026.07.30 | ₩55,061 | ₩55,120 | ₩55,061 | ₩55,079 | +0.03% | 2.4천 |
|---|
| 2026.07.29 | ₩55,708 | ₩55,708 | ₩55,095 | ₩55,095 | -1.10% | 5.2천 |
|---|
| 2026.07.28 | ₩55,816 | ₩55,816 | ₩55,783 | ₩55,795 | -0.04% | 900 |
|---|
| 2026.07.27 | ₩55,683 | ₩55,739 | ₩55,683 | ₩55,739 | +0.10% | 300 |
|---|
| 2026.07.24 | ₩55,603 | ₩55,603 | ₩55,472 | ₩55,472 | -0.24% | 300 |
|---|
| 2026.07.23 | ₩55,310 | ₩55,310 | ₩55,310 | ₩55,310 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩55,603 | ₩55,603 | ₩55,532 | ₩55,532 | -0.13% | 200 |
|---|
| 2026.07.21 | ₩55,723 | ₩55,723 | ₩55,723 | ₩55,723 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩55,906 | ₩55,906 | ₩55,906 | ₩55,906 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩56,358 | ₩56,358 | ₩56,223 | ₩56,223 | -0.24% | 100 |
|---|
| 2026.07.16 | ₩55,937 | ₩56,076 | ₩55,937 | ₩56,076 | +0.25% | 900 |
|---|
| 2026.07.15 | ₩56,121 | ₩56,121 | ₩56,121 | ₩56,121 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩55,974 | ₩55,974 | ₩55,974 | ₩55,974 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩55,862 | ₩55,862 | ₩55,862 | ₩55,862 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩56,204 | ₩56,204 | ₩56,142 | ₩56,142 | -0.11% | 600 |
|---|
| 2026.07.09 | ₩56,130 | ₩56,175 | ₩56,130 | ₩56,175 | +0.08% | 300 |
|---|
| 2026.07.08 | ₩55,950 | ₩56,110 | ₩55,950 | ₩56,070 | +0.21% | 800 |
|---|
| 2026.07.07 | ₩56,431 | ₩56,431 | ₩56,243 | ₩56,243 | -0.33% | 500 |
|---|
| 2026.07.06 | ₩56,740 | ₩56,740 | ₩56,740 | ₩56,740 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩56,872 | ₩56,872 | ₩56,772 | ₩56,772 | -0.18% | 900 |
|---|
| 2026.07.01 | ₩56,738 | ₩56,832 | ₩56,738 | ₩56,752 | +0.02% | 2.6천 |
|---|
| 2026.06.30 | ₩57,433 | ₩57,433 | ₩57,032 | ₩57,032 | -0.70% | 800 |
|---|
| 2026.06.29 | ₩57,554 | ₩57,620 | ₩57,540 | ₩57,620 | +0.12% | 1.8천 |
|---|
| 2026.06.26 | ₩57,647 | ₩57,761 | ₩57,647 | ₩57,761 | +0.20% | 3.8천 |
|---|
| 2026.06.25 | ₩57,767 | ₩57,767 | ₩57,683 | ₩57,683 | -0.15% | 1.5천 |
|---|
| 2026.06.24 | ₩57,693 | ₩57,693 | ₩57,693 | ₩57,693 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩57,153 | ₩57,153 | ₩57,078 | ₩57,078 | -0.13% | 500 |
|---|
| 2026.06.22 | ₩56,959 | ₩56,998 | ₩56,959 | ₩56,998 | +0.07% | 300 |
|---|
| 2026.06.18 | ₩57,367 | ₩57,367 | ₩57,313 | ₩57,346 | -0.03% | 400 |
|---|
| 2026.06.17 | ₩57,179 | ₩57,179 | ₩57,074 | ₩57,074 | -0.18% | 700 |
|---|
| 2026.06.16 | ₩57,158 | ₩57,158 | ₩57,158 | ₩57,158 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩56,879 | ₩56,879 | ₩56,879 | ₩56,879 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩56,678 | ₩56,845 | ₩56,678 | ₩56,845 | +0.29% | 300 |
|---|
| 2026.06.11 | ₩56,605 | ₩56,991 | ₩56,605 | ₩56,991 | +0.68% | 700 |
|---|
| 2026.06.10 | ₩56,565 | ₩56,565 | ₩56,371 | ₩56,371 | -0.34% | 1천 |
|---|
| 2026.06.09 | ₩56,404 | ₩56,525 | ₩56,338 | ₩56,517 | +0.20% | 3.3천 |
|---|
| 2026.06.08 | ₩56,391 | ₩56,391 | ₩56,232 | ₩56,232 | -0.28% | 1.3만 |
|---|
| 2026.06.05 | ₩56,438 | ₩56,511 | ₩56,406 | ₩56,406 | -0.06% | 800 |
|---|
| 2026.06.04 | ₩56,832 | ₩56,832 | ₩56,745 | ₩56,745 | -0.15% | 2.1천 |
|---|
| 2026.06.03 | ₩56,632 | ₩56,636 | ₩56,612 | ₩56,636 | +0.01% | 600 |
|---|
| 2026.06.02 | ₩56,872 | ₩56,872 | ₩56,833 | ₩56,833 | -0.07% | 500 |
|---|
| 2026.06.01 | ₩56,458 | ₩56,732 | ₩56,458 | ₩56,732 | +0.49% | 500 |
|---|
| 2026.05.29 | ₩56,718 | ₩56,718 | ₩56,658 | ₩56,670 | -0.08% | 1.1천 |
|---|
| 2026.05.28 | ₩56,498 | ₩56,704 | ₩56,485 | ₩56,704 | +0.36% | 1천 |
|---|
| 2026.05.27 | ₩56,765 | ₩56,765 | ₩56,678 | ₩56,678 | -0.15% | 300 |
|---|
| 2026.05.26 | ₩56,752 | ₩56,752 | ₩56,511 | ₩56,566 | -0.33% | 3.1천 |
|---|
| 2026.05.22 | ₩56,137 | ₩56,318 | ₩56,137 | ₩56,318 | +0.32% | 900 |
|---|
| 2026.05.21 | ₩55,843 | ₩56,082 | ₩55,790 | ₩56,082 | +0.43% | 5.9천 |
|---|
| 2026.05.20 | ₩55,843 | ₩55,950 | ₩55,843 | ₩55,926 | +0.15% | 1.8천 |
|---|
| 2026.05.19 | ₩55,389 | ₩55,482 | ₩55,228 | ₩55,382 | -0.01% | 2.9천 |
|---|
| 2026.05.18 | ₩55,823 | ₩55,823 | ₩55,755 | ₩55,755 | -0.12% | 900 |
|---|
| 2026.05.15 | ₩55,910 | ₩55,910 | ₩55,747 | ₩55,747 | -0.29% | 1.4천 |
|---|
| 2026.05.14 | ₩56,705 | ₩56,705 | ₩56,518 | ₩56,518 | -0.33% | 400 |
|---|
| 2026.05.13 | ₩56,538 | ₩56,538 | ₩56,474 | ₩56,474 | -0.11% | 900 |
|---|
| 2026.05.12 | ₩56,591 | ₩56,645 | ₩56,567 | ₩56,567 | -0.04% | 1.4천 |
|---|
| 2026.05.11 | ₩57,059 | ₩57,086 | ₩56,885 | ₩56,892 | -0.29% | 1.5천 |
|---|
| 2026.05.08 | ₩57,286 | ₩57,300 | ₩57,186 | ₩57,186 | -0.17% | 2.1천 |
|---|
| 2026.05.07 | ₩56,948 | ₩56,948 | ₩56,948 | ₩56,948 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩57,224 | ₩57,224 | ₩57,224 | ₩57,224 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩56,768 | ₩56,768 | ₩56,768 | ₩56,768 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩56,578 | ₩56,578 | ₩56,431 | ₩56,543 | -0.06% | 1.5천 |
|---|
| 2026.05.01 | ₩56,888 | ₩56,888 | ₩56,888 | ₩56,888 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩56,792 | ₩56,792 | ₩56,642 | ₩56,642 | -0.26% | 200 |
|---|
| 2026.04.29 | ₩56,819 | ₩56,819 | ₩56,717 | ₩56,717 | -0.18% | 500 |
|---|
| 2026.04.28 | ₩57,113 | ₩57,146 | ₩57,113 | ₩57,146 | +0.06% | 300 |
|---|
| 2026.04.27 | ₩57,387 | ₩57,387 | ₩57,387 | ₩57,387 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩57,586 | ₩57,586 | ₩57,586 | ₩57,586 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩57,654 | ₩57,654 | ₩57,473 | ₩57,473 | -0.31% | 500 |
|---|
| 2026.04.22 | ₩57,727 | ₩57,727 | ₩57,584 | ₩57,584 | -0.25% | 500 |
|---|
| 2026.04.21 | ₩57,620 | ₩57,620 | ₩57,507 | ₩57,507 | -0.20% | 500 |
|---|
| 2026.04.20 | ₩57,826 | ₩57,826 | ₩57,826 | ₩57,826 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩57,874 | ₩57,874 | ₩57,844 | ₩57,844 | -0.05% | 300 |
|---|
| 2026.04.16 | ₩57,397 | ₩57,397 | ₩57,397 | ₩57,397 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩57,767 | ₩57,767 | ₩57,651 | ₩57,651 | -0.20% | 200 |
|---|
| 2026.04.14 | ₩57,607 | ₩57,928 | ₩57,607 | ₩57,893 | +0.50% | 600 |
|---|
| 2026.04.13 | ₩57,407 | ₩57,604 | ₩57,380 | ₩57,604 | +0.34% | 900 |
|---|
| 2026.04.10 | ₩57,473 | ₩57,473 | ₩57,367 | ₩57,415 | -0.10% | 1천 |
|---|
| 2026.04.09 | ₩57,527 | ₩57,558 | ₩57,527 | ₩57,558 | +0.05% | 400 |
|---|
| 2026.04.08 | ₩57,640 | ₩57,640 | ₩57,640 | ₩57,640 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩57,166 | ₩57,405 | ₩57,166 | ₩57,405 | +0.42% | 400 |
|---|
| 2026.04.06 | ₩57,412 | ₩57,412 | ₩57,412 | ₩57,412 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩57,413 | ₩57,485 | ₩57,413 | ₩57,485 | +0.13% | 300 |
|---|
| 2026.04.01 | ₩57,447 | ₩57,447 | ₩57,206 | ₩57,210 | -0.41% | 800 |
|---|
| 2026.03.31 | ₩57,286 | ₩57,346 | ₩57,260 | ₩57,346 | +0.10% | 1천 |
|---|
| 2026.03.30 | ₩57,179 | ₩57,199 | ₩57,179 | ₩57,199 | +0.04% | 500 |
|---|
| 2026.03.27 | ₩56,771 | ₩56,771 | ₩56,771 | ₩56,771 | 0.00% | 1.1천 |
|---|
| 2026.03.26 | ₩56,926 | ₩56,960 | ₩56,926 | ₩56,960 | +0.06% | 800 |
|---|
| 2026.03.25 | ₩57,340 | ₩57,473 | ₩57,340 | ₩57,465 | +0.22% | 3.5천 |
|---|
| 2026.03.24 | ₩57,026 | ₩57,026 | ₩56,970 | ₩56,970 | -0.10% | 1.5천 |
|---|
| 2026.03.23 | ₩57,126 | ₩57,202 | ₩57,126 | ₩57,202 | +0.13% | 2.7천 |
|---|
| 2026.03.20 | ₩56,992 | ₩57,099 | ₩56,805 | ₩56,805 | -0.33% | 900 |
|---|
| 2026.03.19 | ₩57,774 | ₩57,928 | ₩57,774 | ₩57,917 | +0.25% | 1.3천 |
|---|
| 2026.03.18 | ₩57,928 | ₩57,928 | ₩57,694 | ₩57,694 | -0.40% | 9.3천 |
|---|
| 2026.03.17 | ₩58,021 | ₩58,044 | ₩58,021 | ₩58,044 | +0.04% | 300 |
|---|
| 2026.03.16 | ₩57,834 | ₩57,881 | ₩57,794 | ₩57,854 | +0.03% | 400 |
|---|
| 2026.03.13 | ₩57,473 | ₩57,473 | ₩57,447 | ₩57,447 | -0.05% | 400 |
|---|
| 2026.03.12 | ₩57,698 | ₩57,698 | ₩57,698 | ₩57,698 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩57,888 | ₩57,888 | ₩57,886 | ₩57,886 | -0.00% | 500 |
|---|
| 2026.03.10 | ₩58,583 | ₩58,583 | ₩58,496 | ₩58,496 | -0.15% | 400 |
|---|
| 2026.03.09 | ₩58,529 | ₩58,941 | ₩58,529 | ₩58,941 | +0.70% | 200 |
|---|
| 2026.03.06 | ₩58,730 | ₩58,730 | ₩58,548 | ₩58,548 | -0.31% | 600 |
|---|
| 2026.03.05 | ₩58,616 | ₩58,770 | ₩58,616 | ₩58,748 | +0.23% | 1.3천 |
|---|
| 2026.03.04 | ₩59,064 | ₩59,064 | ₩59,023 | ₩59,023 | -0.07% | 900 |
|---|
| 2026.03.03 | ₩59,130 | ₩59,172 | ₩59,130 | ₩59,172 | +0.07% | 400 |
|---|
| 2026.03.02 | ₩59,351 | ₩59,351 | ₩59,277 | ₩59,288 | -0.11% | 800 |
|---|
| 2026.02.27 | ₩59,785 | ₩59,803 | ₩59,772 | ₩59,803 | +0.03% | 500 |
|---|
| 2026.02.26 | ₩59,438 | ₩59,526 | ₩59,438 | ₩59,526 | +0.15% | 800 |
|---|
| 2026.02.25 | ₩59,531 | ₩59,531 | ₩59,495 | ₩59,495 | -0.06% | 500 |
|---|
| 2026.02.24 | ₩59,505 | ₩59,527 | ₩59,491 | ₩59,527 | +0.04% | 600 |
|---|
| 2026.02.23 | ₩59,398 | ₩59,462 | ₩59,398 | ₩59,462 | +0.11% | 400 |
|---|
| 2026.02.20 | ₩59,130 | ₩59,259 | ₩59,130 | ₩59,259 | +0.22% | 600 |
|---|
| 2026.02.19 | ₩59,348 | ₩59,352 | ₩59,348 | ₩59,352 | +0.01% | 500 |
|---|
| 2026.02.18 | ₩59,358 | ₩59,398 | ₩59,271 | ₩59,271 | -0.15% | 300 |
|---|
| 2026.02.17 | ₩59,518 | ₩59,518 | ₩59,485 | ₩59,498 | -0.03% | 400 |
|---|
| 2026.02.13 | ₩59,344 | ₩59,406 | ₩59,344 | ₩59,406 | +0.10% | 200 |
|---|
| 2026.02.12 | ₩58,689 | ₩59,125 | ₩58,689 | ₩59,125 | +0.74% | 1천 |
|---|
| 2026.02.11 | ₩58,645 | ₩58,645 | ₩58,501 | ₩58,501 | -0.25% | 400 |
|---|
| 2026.02.10 | ₩58,683 | ₩58,750 | ₩58,683 | ₩58,750 | +0.11% | 400 |
|---|
| 2026.02.09 | ₩58,061 | ₩58,215 | ₩58,061 | ₩58,215 | +0.26% | 400 |
|---|
| 2026.02.06 | ₩58,168 | ₩58,195 | ₩58,168 | ₩58,194 | +0.04% | 500 |
|---|
| 2026.02.05 | ₩58,088 | ₩58,215 | ₩58,088 | ₩58,203 | +0.20% | 2.2천 |
|---|
| 2026.02.04 | ₩57,674 | ₩57,726 | ₩57,667 | ₩57,667 | -0.01% | 300 |
|---|
| 2026.02.03 | ₩57,634 | ₩57,787 | ₩57,634 | ₩57,787 | +0.27% | 1.3천 |
|---|
| 2026.02.02 | ₩57,901 | ₩57,901 | ₩57,667 | ₩57,667 | -0.40% | 2.8천 |
|---|
| 2026.01.30 | ₩57,908 | ₩57,995 | ₩57,874 | ₩57,886 | -0.04% | 700 |
|---|
| 2026.01.29 | ₩57,767 | ₩58,011 | ₩57,767 | ₩58,011 | +0.42% | 1천 |
|---|
| 2026.01.28 | ₩58,182 | ₩58,235 | ₩58,115 | ₩58,172 | -0.02% | 1.8천 |
|---|
| 2026.01.27 | ₩58,409 | ₩58,449 | ₩58,283 | ₩58,283 | -0.22% | 1천 |
|---|
| 2026.01.26 | ₩58,643 | ₩58,643 | ₩58,422 | ₩58,574 | -0.12% | 5.4천 |
|---|
| 2026.01.23 | ₩58,275 | ₩58,357 | ₩58,195 | ₩58,357 | +0.14% | 1.2천 |
|---|
| 2026.01.22 | ₩58,021 | ₩58,239 | ₩57,981 | ₩58,239 | +0.38% | 2.2천 |
|---|
| 2026.01.21 | ₩57,914 | ₩58,095 | ₩57,914 | ₩58,047 | +0.23% | 800 |
|---|
| 2026.01.20 | ₩57,701 | ₩57,874 | ₩57,687 | ₩57,734 | +0.06% | 4.4천 |
|---|
| 2026.01.16 | ₩58,516 | ₩58,583 | ₩58,355 | ₩58,355 | -0.27% | 1천 |
|---|
| 2026.01.15 | ₩58,756 | ₩58,756 | ₩58,649 | ₩58,649 | -0.18% | 800 |
|---|
| 2026.01.14 | ₩58,489 | ₩58,743 | ₩58,489 | ₩58,675 | +0.32% | 1.1천 |
|---|
| 2026.01.13 | ₩58,476 | ₩58,489 | ₩58,329 | ₩58,425 | -0.09% | 1.6천 |
|---|
| 2026.01.12 | ₩58,262 | ₩58,436 | ₩58,262 | ₩58,347 | +0.15% | 1.3천 |
|---|
| 2026.01.09 | ₩58,115 | ₩58,477 | ₩58,115 | ₩58,477 | +0.62% | 1.8천 |
|---|
| 2026.01.08 | ₩58,168 | ₩58,222 | ₩58,168 | ₩58,199 | +0.05% | 1.7천 |
|---|
| 2026.01.07 | ₩58,462 | ₩58,489 | ₩58,289 | ₩58,450 | -0.02% | 2.4천 |
|---|
| 2026.01.06 | ₩58,088 | ₩58,186 | ₩58,015 | ₩58,186 | +0.17% | 1.7천 |
|---|
| 2026.01.05 | ₩57,874 | ₩58,262 | ₩57,874 | ₩58,258 | +0.66% | 1.4만 |
|---|
| 2026.01.02 | ₩58,155 | ₩58,155 | ₩57,987 | ₩58,021 | -0.23% | 1.8천 |
|---|
| 2025.12.31 | ₩58,342 | ₩58,422 | ₩58,095 | ₩58,095 | -0.42% | 2.1천 |
|---|
| 2025.12.30 | ₩58,329 | ₩58,462 | ₩58,329 | ₩58,429 | +0.17% | 1.1천 |
|---|
| 2025.12.29 | ₩58,676 | ₩58,725 | ₩58,663 | ₩58,725 | +0.08% | 5.1천 |
|---|
| 2025.12.26 | ₩58,716 | ₩58,716 | ₩58,476 | ₩58,552 | -0.28% | 1.8만 |
|---|
| 2025.12.24 | ₩58,502 | ₩58,649 | ₩58,462 | ₩58,649 | +0.25% | 900 |
|---|
| 2025.12.23 | ₩58,128 | ₩58,363 | ₩58,128 | ₩58,363 | +0.40% | 500 |
|---|
| 2025.12.22 | ₩58,298 | ₩58,322 | ₩58,298 | ₩58,310 | +0.02% | 3.8천 |
|---|
| 2025.12.19 | ₩58,456 | ₩58,456 | ₩58,347 | ₩58,347 | -0.19% | 400 |
|---|
| 2025.12.18 | ₩58,589 | ₩58,589 | ₩58,589 | ₩58,589 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩58,369 | ₩58,369 | ₩58,369 | ₩58,369 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩58,411 | ₩58,411 | ₩58,411 | ₩58,411 | 0.00% | 500 |
|---|
| 2025.12.15 | ₩58,248 | ₩58,248 | ₩58,144 | ₩58,144 | -0.18% | 800 |
|---|
| 2025.12.12 | ₩58,097 | ₩58,097 | ₩58,028 | ₩58,072 | -0.04% | 1.2천 |
|---|
| 2025.12.11 | ₩58,730 | ₩58,730 | ₩58,489 | ₩58,494 | -0.40% | 500 |
|---|
| 2025.12.10 | ₩58,476 | ₩58,548 | ₩58,395 | ₩58,548 | +0.12% | 800 |
|---|
| 2025.12.09 | ₩58,342 | ₩58,409 | ₩58,329 | ₩58,333 | -0.02% | 1.5천 |
|---|
| 2025.12.08 | ₩58,502 | ₩58,502 | ₩58,168 | ₩58,321 | -0.31% | 2.7천 |
|---|
| 2025.12.05 | ₩58,609 | ₩58,609 | ₩58,494 | ₩58,494 | -0.20% | 1.3천 |
|---|
| 2025.12.04 | ₩58,917 | ₩58,917 | ₩58,730 | ₩58,730 | -0.32% | 1천 |
|---|
| 2025.12.03 | ₩58,945 | ₩59,010 | ₩58,818 | ₩58,979 | +0.06% | 1.7천 |
|---|
| 2025.12.02 | ₩58,649 | ₩58,856 | ₩58,649 | ₩58,818 | +0.29% | 1.4천 |
|---|
| 2025.12.01 | ₩59,104 | ₩59,104 | ₩58,990 | ₩58,990 | -0.19% | 400 |
|---|
| 2025.11.28 | ₩59,505 | ₩59,610 | ₩59,505 | ₩59,610 | +0.18% | 400 |
|---|
| 2025.11.26 | ₩59,491 | ₩59,836 | ₩59,491 | ₩59,836 | +0.58% | 700 |
|---|
| 2025.11.25 | ₩59,732 | ₩59,732 | ₩59,625 | ₩59,633 | -0.17% | 900 |
|---|
| 2025.11.24 | ₩59,498 | ₩59,498 | ₩59,471 | ₩59,471 | -0.04% | 200 |
|---|
| 2025.11.21 | ₩59,170 | ₩59,213 | ₩59,090 | ₩59,213 | +0.07% | 600 |
|---|
| 2025.11.20 | ₩59,080 | ₩59,080 | ₩59,080 | ₩59,080 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩58,878 | ₩58,878 | ₩58,878 | ₩58,878 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩59,117 | ₩59,157 | ₩58,949 | ₩58,949 | -0.28% | 1.4천 |
|---|
| 2025.11.17 | ₩58,937 | ₩58,937 | ₩58,937 | ₩58,937 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩58,830 | ₩58,830 | ₩58,830 | ₩58,830 | 0.00% | 500 |
|---|
| 2025.11.13 | ₩59,096 | ₩59,096 | ₩59,096 | ₩59,096 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩59,498 | ₩59,498 | ₩59,427 | ₩59,455 | -0.07% | 1천 |
|---|
| 2025.11.11 | ₩59,331 | ₩59,378 | ₩59,264 | ₩59,378 | +0.08% | 1.4천 |
|---|
| 2025.11.10 | ₩59,064 | ₩59,124 | ₩58,970 | ₩59,097 | +0.06% | 6.4천 |
|---|
| 2025.11.07 | ₩59,037 | ₩59,304 | ₩59,023 | ₩59,154 | +0.20% | 3.7천 |
|---|
| 2025.11.06 | ₩59,157 | ₩59,251 | ₩58,863 | ₩59,243 | +0.14% | 2.1만 |
|---|
| 2025.11.05 | ₩58,796 | ₩58,799 | ₩58,782 | ₩58,782 | -0.03% | 900 |
|---|
| 2025.11.04 | ₩59,251 | ₩59,340 | ₩59,237 | ₩59,323 | +0.12% | 6.1천 |
|---|
| 2025.11.03 | ₩59,144 | ₩59,217 | ₩58,816 | ₩59,217 | +0.12% | 8.4천 |
|---|
| 2025.10.31 | ₩59,652 | ₩59,652 | ₩59,554 | ₩59,554 | -0.16% | 900 |
|---|
| 2025.10.30 | ₩59,625 | ₩59,745 | ₩59,625 | ₩59,653 | +0.05% | 500 |
|---|
| 2025.10.29 | ₩60,320 | ₩60,320 | ₩59,904 | ₩59,904 | -0.69% | 1.7천 |
|---|
| 2025.10.28 | ₩60,417 | ₩60,417 | ₩60,417 | ₩60,417 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩59,964 | ₩60,285 | ₩59,959 | ₩60,285 | +0.53% | 700 |
|---|
| 2025.10.24 | ₩60,146 | ₩60,151 | ₩60,146 | ₩60,151 | +0.01% | 400 |
|---|
| 2025.10.23 | ₩60,226 | ₩60,226 | ₩60,121 | ₩60,121 | -0.18% | 800 |
|---|
| 2025.10.22 | ₩60,333 | ₩60,445 | ₩60,333 | ₩60,445 | +0.19% | 1.7천 |
|---|
| 2025.10.21 | ₩60,407 | ₩60,407 | ₩60,407 | ₩60,407 | 0.00% | 400 |
|---|
| 2025.10.20 | ₩60,119 | ₩60,182 | ₩60,079 | ₩60,182 | +0.10% | 2.8천 |
|---|
| 2025.10.17 | ₩59,972 | ₩59,992 | ₩59,852 | ₩59,992 | +0.03% | 3천 |
|---|
| 2025.10.16 | ₩59,812 | ₩60,133 | ₩59,812 | ₩60,094 | +0.47% | 2.1천 |
|---|
| 2025.10.15 | ₩59,986 | ₩59,986 | ₩59,718 | ₩59,718 | -0.45% | 400 |
|---|
| 2025.10.14 | ₩59,692 | ₩59,856 | ₩59,692 | ₩59,856 | +0.28% | 3.8천 |
|---|
| 2025.10.13 | ₩59,451 | ₩59,684 | ₩59,344 | ₩59,684 | +0.39% | 800 |
|---|
| 2025.10.10 | ₩59,396 | ₩59,689 | ₩59,396 | ₩59,689 | +0.49% | 1.1천 |
|---|