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 | ₩52,104 | ₩52,317 | ₩52,010 | ₩52,273 | +0.33% | 3.7천 |
| 2026.10.08 | ₩51,930 | ₩52,265 | ₩51,877 | ₩52,265 | +0.64% | 8.6천 |
| 2026.10.07 | ₩51,490 | ₩51,930 | ₩51,490 | ₩51,817 | +0.63% | 2만 |
| 2026.10.06 | ₩51,823 | ₩52,004 | ₩51,810 | ₩51,930 | +0.21% | 3.7천 |
| 2026.10.05 | ₩51,837 | ₩51,877 | ₩51,690 | ₩51,815 | -0.04% | 700 |
| 2026.10.02 | ₩52,184 | ₩52,184 | ₩52,034 | ₩52,034 | -0.29% | 1.3만 |
| 2026.10.01 | ₩52,157 | ₩52,248 | ₩52,157 | ₩52,192 | +0.07% | 800 |
| 2026.09.30 | ₩52,090 | ₩52,104 | ₩51,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,022 |
| -0.13% |
| 9.9천 |
| 2026.09.29 | ₩52,210 | ₩52,277 | ₩52,025 | ₩52,252 | +0.08% | 5.6천 |
|---|
| 2026.09.28 | ₩52,411 | ₩52,451 | ₩52,210 | ₩52,432 | +0.04% | 6천 |
|---|
| 2026.09.25 | ₩52,944 | ₩53,035 | ₩52,837 | ₩53,035 | +0.17% | 3.4천 |
|---|
| 2026.09.24 | ₩53,645 | ₩53,645 | ₩53,024 | ₩53,024 | -1.16% | 7.1천 |
|---|
| 2026.09.23 | ₩53,581 | ₩53,581 | ₩53,581 | ₩53,581 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩54,412 | ₩54,412 | ₩54,377 | ₩54,377 | -0.06% | 300 |
|---|
| 2026.09.21 | ₩54,252 | ₩54,385 | ₩54,252 | ₩54,367 | +0.21% | 5.7천 |
|---|
| 2026.09.18 | ₩54,045 | ₩54,045 | ₩54,045 | ₩54,045 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩54,320 | ₩54,397 | ₩54,320 | ₩54,397 | +0.14% | 900 |
|---|
| 2026.09.16 | ₩54,052 | ₩54,052 | ₩53,914 | ₩53,914 | -0.25% | 500 |
|---|
| 2026.09.15 | ₩53,798 | ₩53,905 | ₩53,798 | ₩53,838 | +0.07% | 2천 |
|---|
| 2026.09.14 | ₩53,771 | ₩54,198 | ₩53,758 | ₩53,962 | +0.35% | 2.4천 |
|---|
| 2026.09.11 | ₩54,052 | ₩54,052 | ₩53,932 | ₩53,938 | -0.21% | 1.5천 |
|---|
| 2026.09.10 | ₩54,185 | ₩54,185 | ₩53,945 | ₩53,945 | -0.44% | 3.8천 |
|---|
| 2026.09.09 | ₩54,746 | ₩54,746 | ₩54,439 | ₩54,563 | -0.33% | 4.3천 |
|---|
| 2026.09.08 | ₩54,931 | ₩54,931 | ₩54,790 | ₩54,790 | -0.26% | 200 |
|---|
| 2026.09.04 | ₩54,820 | ₩54,820 | ₩54,820 | ₩54,820 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩54,832 | ₩54,932 | ₩54,776 | ₩54,776 | -0.10% | 400 |
|---|
| 2026.09.02 | ₩54,705 | ₩54,746 | ₩54,639 | ₩54,673 | -0.06% | 1만 |
|---|
| 2026.09.01 | ₩54,732 | ₩54,732 | ₩54,627 | ₩54,627 | -0.19% | 2.8천 |
|---|
| 2026.08.31 | ₩54,720 | ₩54,775 | ₩54,720 | ₩54,775 | +0.10% | 700 |
|---|
| 2026.08.28 | ₩55,052 | ₩55,052 | ₩55,007 | ₩55,007 | -0.08% | 200 |
|---|
| 2026.08.27 | ₩55,213 | ₩55,213 | ₩55,188 | ₩55,188 | -0.04% | 500 |
|---|
| 2026.08.26 | ₩55,466 | ₩55,471 | ₩55,466 | ₩55,471 | +0.01% | 3천 |
|---|
| 2026.08.25 | ₩55,586 | ₩55,625 | ₩55,586 | ₩55,625 | +0.07% | 200 |
|---|
| 2026.08.24 | ₩55,106 | ₩55,246 | ₩55,106 | ₩55,155 | +0.09% | 2천 |
|---|
| 2026.08.21 | ₩54,879 | ₩54,879 | ₩54,852 | ₩54,868 | -0.02% | 1.5천 |
|---|
| 2026.08.20 | ₩55,213 | ₩55,213 | ₩55,078 | ₩55,078 | -0.24% | 900 |
|---|
| 2026.08.19 | ₩55,373 | ₩55,453 | ₩55,373 | ₩55,395 | +0.04% | 3.6천 |
|---|
| 2026.08.18 | ₩54,585 | ₩54,732 | ₩54,585 | ₩54,700 | +0.21% | 9.4천 |
|---|
| 2026.08.17 | ₩54,552 | ₩54,552 | ₩54,552 | ₩54,552 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩54,999 | ₩55,012 | ₩54,868 | ₩54,868 | -0.24% | 400 |
|---|
| 2026.08.13 | ₩55,225 | ₩55,225 | ₩55,168 | ₩55,168 | -0.10% | 300 |
|---|
| 2026.08.12 | ₩55,010 | ₩55,026 | ₩54,888 | ₩54,888 | -0.22% | 2.4천 |
|---|
| 2026.08.11 | ₩54,944 | ₩54,944 | ₩54,878 | ₩54,878 | -0.12% | 300 |
|---|
| 2026.08.10 | ₩54,999 | ₩54,999 | ₩54,788 | ₩54,788 | -0.38% | 600 |
|---|
| 2026.08.07 | ₩55,175 | ₩55,175 | ₩55,175 | ₩55,175 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩55,024 | ₩55,046 | ₩55,024 | ₩55,046 | +0.04% | 1.2천 |
|---|
| 2026.08.05 | ₩55,373 | ₩55,386 | ₩55,299 | ₩55,323 | -0.09% | 1.4천 |
|---|
| 2026.08.04 | ₩55,172 | ₩55,283 | ₩55,159 | ₩55,283 | +0.20% | 500 |
|---|
| 2026.08.03 | ₩54,907 | ₩54,931 | ₩54,840 | ₩54,872 | -0.06% | 2천 |
|---|
| 2026.07.31 | ₩54,545 | ₩54,637 | ₩54,505 | ₩54,637 | +0.17% | 1.7만 |
|---|
| 2026.07.30 | ₩54,979 | ₩55,038 | ₩54,979 | ₩54,996 | +0.03% | 2.4천 |
|---|
| 2026.07.29 | ₩55,625 | ₩55,625 | ₩55,012 | ₩55,012 | -1.10% | 5.2천 |
|---|
| 2026.07.28 | ₩55,733 | ₩55,733 | ₩55,700 | ₩55,712 | -0.04% | 900 |
|---|
| 2026.07.27 | ₩55,599 | ₩55,655 | ₩55,599 | ₩55,655 | +0.10% | 300 |
|---|
| 2026.07.24 | ₩55,519 | ₩55,519 | ₩55,389 | ₩55,389 | -0.24% | 300 |
|---|
| 2026.07.23 | ₩55,227 | ₩55,227 | ₩55,227 | ₩55,227 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩55,519 | ₩55,519 | ₩55,449 | ₩55,449 | -0.13% | 200 |
|---|
| 2026.07.21 | ₩55,639 | ₩55,639 | ₩55,639 | ₩55,639 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩55,822 | ₩55,822 | ₩55,822 | ₩55,822 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩56,273 | ₩56,273 | ₩56,138 | ₩56,138 | -0.24% | 100 |
|---|
| 2026.07.16 | ₩55,853 | ₩55,992 | ₩55,853 | ₩55,992 | +0.25% | 900 |
|---|
| 2026.07.15 | ₩56,037 | ₩56,037 | ₩56,037 | ₩56,037 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩55,890 | ₩55,890 | ₩55,890 | ₩55,890 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩55,778 | ₩55,778 | ₩55,778 | ₩55,778 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩56,120 | ₩56,120 | ₩56,058 | ₩56,058 | -0.11% | 600 |
|---|
| 2026.07.09 | ₩56,046 | ₩56,090 | ₩56,046 | ₩56,090 | +0.08% | 300 |
|---|
| 2026.07.08 | ₩55,866 | ₩56,026 | ₩55,866 | ₩55,986 | +0.21% | 800 |
|---|
| 2026.07.07 | ₩56,347 | ₩56,347 | ₩56,159 | ₩56,159 | -0.33% | 500 |
|---|
| 2026.07.06 | ₩56,655 | ₩56,655 | ₩56,655 | ₩56,655 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩56,787 | ₩56,787 | ₩56,687 | ₩56,687 | -0.18% | 900 |
|---|
| 2026.07.01 | ₩56,654 | ₩56,747 | ₩56,654 | ₩56,667 | +0.02% | 2.6천 |
|---|
| 2026.06.30 | ₩57,347 | ₩57,347 | ₩56,947 | ₩56,947 | -0.70% | 800 |
|---|
| 2026.06.29 | ₩57,467 | ₩57,534 | ₩57,454 | ₩57,534 | +0.12% | 1.8천 |
|---|
| 2026.06.26 | ₩57,561 | ₩57,674 | ₩57,561 | ₩57,674 | +0.20% | 3.8천 |
|---|
| 2026.06.25 | ₩57,681 | ₩57,681 | ₩57,597 | ₩57,597 | -0.15% | 1.5천 |
|---|
| 2026.06.24 | ₩57,606 | ₩57,606 | ₩57,606 | ₩57,606 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩57,067 | ₩57,067 | ₩56,992 | ₩56,992 | -0.13% | 500 |
|---|
| 2026.06.22 | ₩56,874 | ₩56,912 | ₩56,874 | ₩56,912 | +0.07% | 300 |
|---|
| 2026.06.18 | ₩57,281 | ₩57,281 | ₩57,227 | ₩57,261 | -0.03% | 400 |
|---|
| 2026.06.17 | ₩57,094 | ₩57,094 | ₩56,988 | ₩56,988 | -0.18% | 700 |
|---|
| 2026.06.16 | ₩57,072 | ₩57,072 | ₩57,072 | ₩57,072 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩56,794 | ₩56,794 | ₩56,794 | ₩56,794 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩56,593 | ₩56,760 | ₩56,593 | ₩56,760 | +0.29% | 300 |
|---|
| 2026.06.11 | ₩56,520 | ₩56,906 | ₩56,520 | ₩56,906 | +0.68% | 700 |
|---|
| 2026.06.10 | ₩56,480 | ₩56,480 | ₩56,287 | ₩56,287 | -0.34% | 1천 |
|---|
| 2026.06.09 | ₩56,320 | ₩56,440 | ₩56,253 | ₩56,432 | +0.20% | 3.3천 |
|---|
| 2026.06.08 | ₩56,307 | ₩56,307 | ₩56,148 | ₩56,148 | -0.28% | 1.3만 |
|---|
| 2026.06.05 | ₩56,353 | ₩56,427 | ₩56,321 | ₩56,321 | -0.06% | 800 |
|---|
| 2026.06.04 | ₩56,747 | ₩56,747 | ₩56,660 | ₩56,660 | -0.15% | 2.1천 |
|---|
| 2026.06.03 | ₩56,547 | ₩56,551 | ₩56,527 | ₩56,551 | +0.01% | 600 |
|---|
| 2026.06.02 | ₩56,787 | ₩56,787 | ₩56,748 | ₩56,748 | -0.07% | 500 |
|---|
| 2026.06.01 | ₩56,373 | ₩56,647 | ₩56,373 | ₩56,647 | +0.49% | 500 |
|---|
| 2026.05.29 | ₩56,634 | ₩56,634 | ₩56,573 | ₩56,585 | -0.08% | 1.1천 |
|---|
| 2026.05.28 | ₩56,413 | ₩56,619 | ₩56,400 | ₩56,619 | +0.36% | 1천 |
|---|
| 2026.05.27 | ₩56,680 | ₩56,680 | ₩56,593 | ₩56,593 | -0.15% | 300 |
|---|
| 2026.05.26 | ₩56,667 | ₩56,667 | ₩56,427 | ₩56,481 | -0.33% | 3.1천 |
|---|
| 2026.05.22 | ₩56,053 | ₩56,233 | ₩56,053 | ₩56,233 | +0.32% | 900 |
|---|
| 2026.05.21 | ₩55,760 | ₩55,998 | ₩55,706 | ₩55,998 | +0.43% | 5.9천 |
|---|
| 2026.05.20 | ₩55,760 | ₩55,866 | ₩55,760 | ₩55,842 | +0.15% | 1.8천 |
|---|
| 2026.05.19 | ₩55,306 | ₩55,399 | ₩55,146 | ₩55,299 | -0.01% | 2.9천 |
|---|
| 2026.05.18 | ₩55,740 | ₩55,740 | ₩55,671 | ₩55,671 | -0.12% | 900 |
|---|
| 2026.05.15 | ₩55,826 | ₩55,826 | ₩55,663 | ₩55,663 | -0.29% | 1.4천 |
|---|
| 2026.05.14 | ₩56,620 | ₩56,620 | ₩56,433 | ₩56,433 | -0.33% | 400 |
|---|
| 2026.05.13 | ₩56,453 | ₩56,453 | ₩56,389 | ₩56,389 | -0.11% | 900 |
|---|
| 2026.05.12 | ₩56,507 | ₩56,560 | ₩56,483 | ₩56,483 | -0.04% | 1.4천 |
|---|
| 2026.05.11 | ₩56,974 | ₩57,000 | ₩56,800 | ₩56,807 | -0.29% | 1.5천 |
|---|
| 2026.05.08 | ₩57,201 | ₩57,214 | ₩57,101 | ₩57,101 | -0.17% | 2.1천 |
|---|
| 2026.05.07 | ₩56,863 | ₩56,863 | ₩56,863 | ₩56,863 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩57,138 | ₩57,138 | ₩57,138 | ₩57,138 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩56,683 | ₩56,683 | ₩56,683 | ₩56,683 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩56,493 | ₩56,493 | ₩56,347 | ₩56,459 | -0.06% | 1.5천 |
|---|
| 2026.05.01 | ₩56,803 | ₩56,803 | ₩56,803 | ₩56,803 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩56,707 | ₩56,707 | ₩56,557 | ₩56,557 | -0.26% | 200 |
|---|
| 2026.04.29 | ₩56,734 | ₩56,734 | ₩56,632 | ₩56,632 | -0.18% | 500 |
|---|
| 2026.04.28 | ₩57,027 | ₩57,060 | ₩57,027 | ₩57,060 | +0.06% | 300 |
|---|
| 2026.04.27 | ₩57,301 | ₩57,301 | ₩57,301 | ₩57,301 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩57,499 | ₩57,499 | ₩57,499 | ₩57,499 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩57,568 | ₩57,568 | ₩57,387 | ₩57,387 | -0.31% | 500 |
|---|
| 2026.04.22 | ₩57,641 | ₩57,641 | ₩57,498 | ₩57,498 | -0.25% | 500 |
|---|
| 2026.04.21 | ₩57,534 | ₩57,534 | ₩57,421 | ₩57,421 | -0.20% | 500 |
|---|
| 2026.04.20 | ₩57,740 | ₩57,740 | ₩57,740 | ₩57,740 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩57,788 | ₩57,788 | ₩57,757 | ₩57,757 | -0.05% | 300 |
|---|
| 2026.04.16 | ₩57,311 | ₩57,311 | ₩57,311 | ₩57,311 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩57,681 | ₩57,681 | ₩57,565 | ₩57,565 | -0.20% | 200 |
|---|
| 2026.04.14 | ₩57,521 | ₩57,841 | ₩57,521 | ₩57,806 | +0.50% | 600 |
|---|
| 2026.04.13 | ₩57,321 | ₩57,518 | ₩57,294 | ₩57,518 | +0.34% | 900 |
|---|
| 2026.04.10 | ₩57,387 | ₩57,387 | ₩57,281 | ₩57,329 | -0.10% | 1천 |
|---|
| 2026.04.09 | ₩57,441 | ₩57,471 | ₩57,441 | ₩57,471 | +0.05% | 400 |
|---|
| 2026.04.08 | ₩57,554 | ₩57,554 | ₩57,554 | ₩57,554 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩57,080 | ₩57,319 | ₩57,080 | ₩57,319 | +0.42% | 400 |
|---|
| 2026.04.06 | ₩57,326 | ₩57,326 | ₩57,326 | ₩57,326 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩57,327 | ₩57,399 | ₩57,327 | ₩57,399 | +0.13% | 300 |
|---|
| 2026.04.01 | ₩57,361 | ₩57,361 | ₩57,121 | ₩57,125 | -0.41% | 800 |
|---|
| 2026.03.31 | ₩57,201 | ₩57,261 | ₩57,174 | ₩57,261 | +0.10% | 1천 |
|---|
| 2026.03.30 | ₩57,094 | ₩57,114 | ₩57,094 | ₩57,114 | +0.04% | 500 |
|---|
| 2026.03.27 | ₩56,686 | ₩56,686 | ₩56,686 | ₩56,686 | 0.00% | 1.1천 |
|---|
| 2026.03.26 | ₩56,840 | ₩56,875 | ₩56,840 | ₩56,875 | +0.06% | 800 |
|---|
| 2026.03.25 | ₩57,254 | ₩57,387 | ₩57,254 | ₩57,379 | +0.22% | 3.5천 |
|---|
| 2026.03.24 | ₩56,940 | ₩56,940 | ₩56,884 | ₩56,884 | -0.10% | 1.5천 |
|---|
| 2026.03.23 | ₩57,040 | ₩57,117 | ₩57,040 | ₩57,117 | +0.13% | 2.7천 |
|---|
| 2026.03.20 | ₩56,907 | ₩57,014 | ₩56,720 | ₩56,720 | -0.33% | 900 |
|---|
| 2026.03.19 | ₩57,688 | ₩57,841 | ₩57,688 | ₩57,830 | +0.25% | 1.3천 |
|---|
| 2026.03.18 | ₩57,841 | ₩57,841 | ₩57,608 | ₩57,608 | -0.40% | 9.3천 |
|---|
| 2026.03.17 | ₩57,934 | ₩57,957 | ₩57,934 | ₩57,957 | +0.04% | 300 |
|---|
| 2026.03.16 | ₩57,748 | ₩57,794 | ₩57,708 | ₩57,768 | +0.03% | 400 |
|---|
| 2026.03.13 | ₩57,387 | ₩57,387 | ₩57,361 | ₩57,361 | -0.05% | 400 |
|---|
| 2026.03.12 | ₩57,612 | ₩57,612 | ₩57,612 | ₩57,612 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩57,801 | ₩57,801 | ₩57,800 | ₩57,800 | -0.00% | 500 |
|---|
| 2026.03.10 | ₩58,495 | ₩58,495 | ₩58,408 | ₩58,408 | -0.15% | 400 |
|---|
| 2026.03.09 | ₩58,441 | ₩58,852 | ₩58,441 | ₩58,852 | +0.70% | 200 |
|---|
| 2026.03.06 | ₩58,642 | ₩58,642 | ₩58,460 | ₩58,460 | -0.31% | 600 |
|---|
| 2026.03.05 | ₩58,528 | ₩58,682 | ₩58,528 | ₩58,660 | +0.23% | 1.3천 |
|---|
| 2026.03.04 | ₩58,975 | ₩58,975 | ₩58,935 | ₩58,935 | -0.07% | 900 |
|---|
| 2026.03.03 | ₩59,042 | ₩59,083 | ₩59,042 | ₩59,083 | +0.07% | 400 |
|---|
| 2026.03.02 | ₩59,262 | ₩59,262 | ₩59,189 | ₩59,199 | -0.11% | 800 |
|---|
| 2026.02.27 | ₩59,696 | ₩59,713 | ₩59,682 | ₩59,713 | +0.03% | 500 |
|---|
| 2026.02.26 | ₩59,349 | ₩59,437 | ₩59,349 | ₩59,437 | +0.15% | 800 |
|---|
| 2026.02.25 | ₩59,442 | ₩59,442 | ₩59,406 | ₩59,406 | -0.06% | 500 |
|---|
| 2026.02.24 | ₩59,415 | ₩59,438 | ₩59,402 | ₩59,438 | +0.04% | 600 |
|---|
| 2026.02.23 | ₩59,309 | ₩59,373 | ₩59,309 | ₩59,373 | +0.11% | 400 |
|---|
| 2026.02.20 | ₩59,042 | ₩59,170 | ₩59,042 | ₩59,170 | +0.22% | 600 |
|---|
| 2026.02.19 | ₩59,259 | ₩59,263 | ₩59,259 | ₩59,263 | +0.01% | 500 |
|---|
| 2026.02.18 | ₩59,269 | ₩59,309 | ₩59,182 | ₩59,182 | -0.15% | 300 |
|---|
| 2026.02.17 | ₩59,429 | ₩59,429 | ₩59,395 | ₩59,409 | -0.03% | 400 |
|---|
| 2026.02.13 | ₩59,255 | ₩59,317 | ₩59,255 | ₩59,317 | +0.10% | 200 |
|---|
| 2026.02.12 | ₩58,602 | ₩59,037 | ₩58,602 | ₩59,037 | +0.74% | 1천 |
|---|
| 2026.02.11 | ₩58,558 | ₩58,558 | ₩58,413 | ₩58,413 | -0.25% | 400 |
|---|
| 2026.02.10 | ₩58,595 | ₩58,662 | ₩58,595 | ₩58,662 | +0.11% | 400 |
|---|
| 2026.02.09 | ₩57,974 | ₩58,128 | ₩57,974 | ₩58,128 | +0.26% | 400 |
|---|
| 2026.02.06 | ₩58,081 | ₩58,108 | ₩58,081 | ₩58,107 | +0.04% | 500 |
|---|
| 2026.02.05 | ₩58,001 | ₩58,128 | ₩58,001 | ₩58,116 | +0.20% | 2.2천 |
|---|
| 2026.02.04 | ₩57,588 | ₩57,640 | ₩57,581 | ₩57,581 | -0.01% | 300 |
|---|
| 2026.02.03 | ₩57,547 | ₩57,701 | ₩57,547 | ₩57,701 | +0.27% | 1.3천 |
|---|
| 2026.02.02 | ₩57,814 | ₩57,814 | ₩57,581 | ₩57,581 | -0.40% | 2.8천 |
|---|
| 2026.01.30 | ₩57,821 | ₩57,908 | ₩57,788 | ₩57,800 | -0.04% | 700 |
|---|
| 2026.01.29 | ₩57,681 | ₩57,924 | ₩57,681 | ₩57,924 | +0.42% | 1천 |
|---|
| 2026.01.28 | ₩58,095 | ₩58,148 | ₩58,028 | ₩58,085 | -0.02% | 1.8천 |
|---|
| 2026.01.27 | ₩58,321 | ₩58,361 | ₩58,196 | ₩58,196 | -0.22% | 1천 |
|---|
| 2026.01.26 | ₩58,555 | ₩58,555 | ₩58,335 | ₩58,487 | -0.12% | 5.4천 |
|---|
| 2026.01.23 | ₩58,188 | ₩58,269 | ₩58,108 | ₩58,269 | +0.14% | 1.2천 |
|---|
| 2026.01.22 | ₩57,934 | ₩58,152 | ₩57,894 | ₩58,152 | +0.38% | 2.2천 |
|---|
| 2026.01.21 | ₩57,828 | ₩58,008 | ₩57,828 | ₩57,960 | +0.23% | 800 |
|---|
| 2026.01.20 | ₩57,614 | ₩57,788 | ₩57,601 | ₩57,648 | +0.06% | 4.4천 |
|---|
| 2026.01.16 | ₩58,428 | ₩58,495 | ₩58,268 | ₩58,268 | -0.27% | 1천 |
|---|
| 2026.01.15 | ₩58,668 | ₩58,668 | ₩58,562 | ₩58,562 | -0.18% | 800 |
|---|
| 2026.01.14 | ₩58,401 | ₩58,655 | ₩58,401 | ₩58,587 | +0.32% | 1.1천 |
|---|
| 2026.01.13 | ₩58,388 | ₩58,401 | ₩58,241 | ₩58,337 | -0.09% | 1.6천 |
|---|
| 2026.01.12 | ₩58,175 | ₩58,348 | ₩58,175 | ₩58,260 | +0.15% | 1.3천 |
|---|
| 2026.01.09 | ₩58,028 | ₩58,389 | ₩58,028 | ₩58,389 | +0.62% | 1.8천 |
|---|
| 2026.01.08 | ₩58,081 | ₩58,135 | ₩58,081 | ₩58,112 | +0.05% | 1.7천 |
|---|
| 2026.01.07 | ₩58,375 | ₩58,401 | ₩58,201 | ₩58,363 | -0.02% | 2.4천 |
|---|
| 2026.01.06 | ₩58,001 | ₩58,099 | ₩57,928 | ₩58,099 | +0.17% | 1.7천 |
|---|
| 2026.01.05 | ₩57,788 | ₩58,175 | ₩57,788 | ₩58,171 | +0.66% | 1.4만 |
|---|
| 2026.01.02 | ₩58,068 | ₩58,068 | ₩57,900 | ₩57,934 | -0.23% | 1.8천 |
|---|
| 2025.12.31 | ₩58,255 | ₩58,335 | ₩58,008 | ₩58,008 | -0.42% | 2.1천 |
|---|
| 2025.12.30 | ₩58,241 | ₩58,375 | ₩58,241 | ₩58,341 | +0.17% | 1.1천 |
|---|
| 2025.12.29 | ₩58,588 | ₩58,638 | ₩58,575 | ₩58,638 | +0.08% | 5.1천 |
|---|
| 2025.12.26 | ₩58,628 | ₩58,628 | ₩58,388 | ₩58,464 | -0.28% | 1.8만 |
|---|
| 2025.12.24 | ₩58,415 | ₩58,562 | ₩58,375 | ₩58,562 | +0.25% | 900 |
|---|
| 2025.12.23 | ₩58,041 | ₩58,276 | ₩58,041 | ₩58,276 | +0.40% | 500 |
|---|
| 2025.12.22 | ₩58,211 | ₩58,235 | ₩58,211 | ₩58,223 | +0.02% | 3.8천 |
|---|
| 2025.12.19 | ₩58,368 | ₩58,368 | ₩58,260 | ₩58,260 | -0.19% | 400 |
|---|
| 2025.12.18 | ₩58,502 | ₩58,502 | ₩58,502 | ₩58,502 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩58,281 | ₩58,281 | ₩58,281 | ₩58,281 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩58,324 | ₩58,324 | ₩58,324 | ₩58,324 | 0.00% | 500 |
|---|
| 2025.12.15 | ₩58,161 | ₩58,161 | ₩58,057 | ₩58,057 | -0.18% | 800 |
|---|
| 2025.12.12 | ₩58,010 | ₩58,010 | ₩57,941 | ₩57,985 | -0.04% | 1.2천 |
|---|
| 2025.12.11 | ₩58,642 | ₩58,642 | ₩58,401 | ₩58,407 | -0.40% | 500 |
|---|
| 2025.12.10 | ₩58,388 | ₩58,460 | ₩58,308 | ₩58,460 | +0.12% | 800 |
|---|
| 2025.12.09 | ₩58,255 | ₩58,321 | ₩58,241 | ₩58,245 | -0.02% | 1.5천 |
|---|
| 2025.12.08 | ₩58,415 | ₩58,415 | ₩58,081 | ₩58,233 | -0.31% | 2.7천 |
|---|
| 2025.12.05 | ₩58,522 | ₩58,522 | ₩58,407 | ₩58,407 | -0.20% | 1.3천 |
|---|
| 2025.12.04 | ₩58,828 | ₩58,828 | ₩58,642 | ₩58,642 | -0.32% | 1천 |
|---|
| 2025.12.03 | ₩58,856 | ₩58,922 | ₩58,730 | ₩58,891 | +0.06% | 1.7천 |
|---|
| 2025.12.02 | ₩58,562 | ₩58,768 | ₩58,562 | ₩58,730 | +0.29% | 1.4천 |
|---|
| 2025.12.01 | ₩59,015 | ₩59,015 | ₩58,902 | ₩58,902 | -0.19% | 400 |
|---|
| 2025.11.28 | ₩59,415 | ₩59,521 | ₩59,415 | ₩59,521 | +0.18% | 400 |
|---|
| 2025.11.26 | ₩59,402 | ₩59,746 | ₩59,402 | ₩59,746 | +0.58% | 700 |
|---|
| 2025.11.25 | ₩59,642 | ₩59,642 | ₩59,536 | ₩59,544 | -0.17% | 900 |
|---|
| 2025.11.24 | ₩59,409 | ₩59,409 | ₩59,382 | ₩59,382 | -0.04% | 200 |
|---|
| 2025.11.21 | ₩59,082 | ₩59,125 | ₩59,002 | ₩59,125 | +0.07% | 600 |
|---|
| 2025.11.20 | ₩58,991 | ₩58,991 | ₩58,991 | ₩58,991 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩58,790 | ₩58,790 | ₩58,790 | ₩58,790 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩59,029 | ₩59,069 | ₩58,860 | ₩58,860 | -0.28% | 1.4천 |
|---|
| 2025.11.17 | ₩58,848 | ₩58,848 | ₩58,848 | ₩58,848 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩58,742 | ₩58,742 | ₩58,742 | ₩58,742 | 0.00% | 500 |
|---|
| 2025.11.13 | ₩59,007 | ₩59,007 | ₩59,007 | ₩59,007 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩59,409 | ₩59,409 | ₩59,338 | ₩59,366 | -0.07% | 1천 |
|---|
| 2025.11.11 | ₩59,242 | ₩59,289 | ₩59,175 | ₩59,289 | +0.08% | 1.4천 |
|---|
| 2025.11.10 | ₩58,975 | ₩59,035 | ₩58,882 | ₩59,009 | +0.06% | 6.4천 |
|---|
| 2025.11.07 | ₩58,948 | ₩59,215 | ₩58,935 | ₩59,066 | +0.20% | 3.7천 |
|---|
| 2025.11.06 | ₩59,069 | ₩59,162 | ₩58,775 | ₩59,154 | +0.14% | 2.1만 |
|---|
| 2025.11.05 | ₩58,708 | ₩58,711 | ₩58,694 | ₩58,694 | -0.03% | 900 |
|---|
| 2025.11.04 | ₩59,162 | ₩59,251 | ₩59,149 | ₩59,234 | +0.12% | 6.1천 |
|---|
| 2025.11.03 | ₩59,055 | ₩59,129 | ₩58,728 | ₩59,129 | +0.12% | 8.4천 |
|---|
| 2025.10.31 | ₩59,562 | ₩59,562 | ₩59,465 | ₩59,465 | -0.16% | 900 |
|---|
| 2025.10.30 | ₩59,536 | ₩59,656 | ₩59,536 | ₩59,564 | +0.05% | 500 |
|---|
| 2025.10.29 | ₩60,229 | ₩60,229 | ₩59,814 | ₩59,814 | -0.69% | 1.7천 |
|---|
| 2025.10.28 | ₩60,327 | ₩60,327 | ₩60,327 | ₩60,327 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩59,874 | ₩60,195 | ₩59,869 | ₩60,195 | +0.53% | 700 |
|---|
| 2025.10.24 | ₩60,056 | ₩60,061 | ₩60,056 | ₩60,061 | +0.01% | 400 |
|---|
| 2025.10.23 | ₩60,136 | ₩60,136 | ₩60,031 | ₩60,031 | -0.18% | 800 |
|---|
| 2025.10.22 | ₩60,243 | ₩60,355 | ₩60,243 | ₩60,355 | +0.19% | 1.7천 |
|---|
| 2025.10.21 | ₩60,316 | ₩60,316 | ₩60,316 | ₩60,316 | 0.00% | 400 |
|---|
| 2025.10.20 | ₩60,029 | ₩60,092 | ₩59,989 | ₩60,092 | +0.10% | 2.8천 |
|---|
| 2025.10.17 | ₩59,882 | ₩59,903 | ₩59,762 | ₩59,903 | +0.03% | 3천 |
|---|
| 2025.10.16 | ₩59,722 | ₩60,043 | ₩59,722 | ₩60,004 | +0.47% | 2.1천 |
|---|
| 2025.10.15 | ₩59,896 | ₩59,896 | ₩59,629 | ₩59,629 | -0.45% | 400 |
|---|
| 2025.10.14 | ₩59,602 | ₩59,766 | ₩59,602 | ₩59,766 | +0.28% | 3.8천 |
|---|
| 2025.10.13 | ₩59,362 | ₩59,594 | ₩59,255 | ₩59,594 | +0.39% | 800 |
|---|
| 2025.10.10 | ₩59,307 | ₩59,600 | ₩59,307 | ₩59,600 | +0.49% | 1.1천 |
|---|