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 | ₩52,166 | ₩52,380 | ₩52,073 | ₩52,336 | +0.33% | 3.7천 |
| 2026.10.08 | ₩51,992 | ₩52,328 | ₩51,939 | ₩52,328 | +0.64% | 8.6천 |
| 2026.10.07 | ₩51,552 | ₩51,992 | ₩51,552 | ₩51,879 | +0.63% | 2만 |
| 2026.10.06 | ₩51,886 | ₩52,066 | ₩51,872 | ₩51,992 | +0.21% | 3.7천 |
| 2026.10.05 | ₩51,899 | ₩51,939 | ₩51,752 | ₩51,878 | -0.04% | 700 |
| 2026.10.02 | ₩52,246 | ₩52,246 | ₩52,097 | ₩52,097 | -0.29% | 1.3만 |
| 2026.10.01 | ₩52,220 | ₩52,310 | ₩52,220 | ₩52,254 | +0.07% | 800 |
| 2026.09.30 | ₩52,153 | ₩52,166 | ₩52,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,085 |
| -0.13% |
| 9.9천 |
| 2026.09.29 | ₩52,273 | ₩52,340 | ₩52,087 | ₩52,314 | +0.08% | 5.6천 |
|---|
| 2026.09.28 | ₩52,473 | ₩52,513 | ₩52,273 | ₩52,495 | +0.04% | 6천 |
|---|
| 2026.09.25 | ₩53,008 | ₩53,099 | ₩52,901 | ₩53,099 | +0.17% | 3.4천 |
|---|
| 2026.09.24 | ₩53,709 | ₩53,709 | ₩53,088 | ₩53,088 | -1.16% | 7.1천 |
|---|
| 2026.09.23 | ₩53,645 | ₩53,645 | ₩53,645 | ₩53,645 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩54,477 | ₩54,477 | ₩54,442 | ₩54,442 | -0.06% | 300 |
|---|
| 2026.09.21 | ₩54,317 | ₩54,450 | ₩54,317 | ₩54,432 | +0.21% | 5.7천 |
|---|
| 2026.09.18 | ₩54,110 | ₩54,110 | ₩54,110 | ₩54,110 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩54,385 | ₩54,462 | ₩54,385 | ₩54,462 | +0.14% | 900 |
|---|
| 2026.09.16 | ₩54,116 | ₩54,116 | ₩53,979 | ₩53,979 | -0.25% | 500 |
|---|
| 2026.09.15 | ₩53,863 | ₩53,970 | ₩53,863 | ₩53,903 | +0.07% | 2천 |
|---|
| 2026.09.14 | ₩53,836 | ₩54,263 | ₩53,823 | ₩54,027 | +0.35% | 2.4천 |
|---|
| 2026.09.11 | ₩54,116 | ₩54,116 | ₩53,996 | ₩54,003 | -0.21% | 1.5천 |
|---|
| 2026.09.10 | ₩54,250 | ₩54,250 | ₩54,010 | ₩54,010 | -0.44% | 3.8천 |
|---|
| 2026.09.09 | ₩54,811 | ₩54,811 | ₩54,504 | ₩54,628 | -0.33% | 4.3천 |
|---|
| 2026.09.08 | ₩54,997 | ₩54,997 | ₩54,855 | ₩54,855 | -0.26% | 200 |
|---|
| 2026.09.04 | ₩54,886 | ₩54,886 | ₩54,886 | ₩54,886 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩54,898 | ₩54,998 | ₩54,842 | ₩54,842 | -0.10% | 400 |
|---|
| 2026.09.02 | ₩54,771 | ₩54,811 | ₩54,704 | ₩54,739 | -0.06% | 1만 |
|---|
| 2026.09.01 | ₩54,798 | ₩54,798 | ₩54,692 | ₩54,692 | -0.19% | 2.8천 |
|---|
| 2026.08.31 | ₩54,786 | ₩54,841 | ₩54,786 | ₩54,841 | +0.10% | 700 |
|---|
| 2026.08.28 | ₩55,118 | ₩55,118 | ₩55,073 | ₩55,073 | -0.08% | 200 |
|---|
| 2026.08.27 | ₩55,279 | ₩55,279 | ₩55,255 | ₩55,255 | -0.04% | 500 |
|---|
| 2026.08.26 | ₩55,533 | ₩55,538 | ₩55,533 | ₩55,538 | +0.01% | 3천 |
|---|
| 2026.08.25 | ₩55,653 | ₩55,692 | ₩55,653 | ₩55,692 | +0.07% | 200 |
|---|
| 2026.08.24 | ₩55,172 | ₩55,312 | ₩55,172 | ₩55,221 | +0.09% | 2천 |
|---|
| 2026.08.21 | ₩54,945 | ₩54,945 | ₩54,918 | ₩54,934 | -0.02% | 1.5천 |
|---|
| 2026.08.20 | ₩55,279 | ₩55,279 | ₩55,144 | ₩55,144 | -0.24% | 900 |
|---|
| 2026.08.19 | ₩55,439 | ₩55,519 | ₩55,439 | ₩55,462 | +0.04% | 3.6천 |
|---|
| 2026.08.18 | ₩54,651 | ₩54,798 | ₩54,651 | ₩54,766 | +0.21% | 9.4천 |
|---|
| 2026.08.17 | ₩54,617 | ₩54,617 | ₩54,617 | ₩54,617 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩55,065 | ₩55,078 | ₩54,934 | ₩54,934 | -0.24% | 400 |
|---|
| 2026.08.13 | ₩55,291 | ₩55,291 | ₩55,235 | ₩55,235 | -0.10% | 300 |
|---|
| 2026.08.12 | ₩55,076 | ₩55,092 | ₩54,954 | ₩54,954 | -0.22% | 2.4천 |
|---|
| 2026.08.11 | ₩55,010 | ₩55,010 | ₩54,943 | ₩54,943 | -0.12% | 300 |
|---|
| 2026.08.10 | ₩55,065 | ₩55,065 | ₩54,854 | ₩54,854 | -0.38% | 600 |
|---|
| 2026.08.07 | ₩55,241 | ₩55,241 | ₩55,241 | ₩55,241 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩55,090 | ₩55,112 | ₩55,090 | ₩55,112 | +0.04% | 1.2천 |
|---|
| 2026.08.05 | ₩55,439 | ₩55,452 | ₩55,366 | ₩55,390 | -0.09% | 1.4천 |
|---|
| 2026.08.04 | ₩55,239 | ₩55,350 | ₩55,225 | ₩55,350 | +0.20% | 500 |
|---|
| 2026.08.03 | ₩54,973 | ₩54,997 | ₩54,906 | ₩54,938 | -0.06% | 2천 |
|---|
| 2026.07.31 | ₩54,611 | ₩54,703 | ₩54,571 | ₩54,703 | +0.17% | 1.7만 |
|---|
| 2026.07.30 | ₩55,045 | ₩55,104 | ₩55,045 | ₩55,062 | +0.03% | 2.4천 |
|---|
| 2026.07.29 | ₩55,692 | ₩55,692 | ₩55,078 | ₩55,078 | -1.10% | 5.2천 |
|---|
| 2026.07.28 | ₩55,800 | ₩55,800 | ₩55,766 | ₩55,778 | -0.04% | 900 |
|---|
| 2026.07.27 | ₩55,666 | ₩55,722 | ₩55,666 | ₩55,722 | +0.10% | 300 |
|---|
| 2026.07.24 | ₩55,586 | ₩55,586 | ₩55,455 | ₩55,455 | -0.24% | 300 |
|---|
| 2026.07.23 | ₩55,293 | ₩55,293 | ₩55,293 | ₩55,293 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩55,586 | ₩55,586 | ₩55,515 | ₩55,515 | -0.13% | 200 |
|---|
| 2026.07.21 | ₩55,706 | ₩55,706 | ₩55,706 | ₩55,706 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩55,889 | ₩55,889 | ₩55,889 | ₩55,889 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩56,341 | ₩56,341 | ₩56,206 | ₩56,206 | -0.24% | 100 |
|---|
| 2026.07.16 | ₩55,920 | ₩56,059 | ₩55,920 | ₩56,059 | +0.25% | 900 |
|---|
| 2026.07.15 | ₩56,104 | ₩56,104 | ₩56,104 | ₩56,104 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩55,957 | ₩55,957 | ₩55,957 | ₩55,957 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩55,845 | ₩55,845 | ₩55,845 | ₩55,845 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩56,187 | ₩56,187 | ₩56,126 | ₩56,126 | -0.11% | 600 |
|---|
| 2026.07.09 | ₩56,114 | ₩56,158 | ₩56,114 | ₩56,158 | +0.08% | 300 |
|---|
| 2026.07.08 | ₩55,933 | ₩56,094 | ₩55,933 | ₩56,054 | +0.21% | 800 |
|---|
| 2026.07.07 | ₩56,414 | ₩56,414 | ₩56,226 | ₩56,226 | -0.33% | 500 |
|---|
| 2026.07.06 | ₩56,723 | ₩56,723 | ₩56,723 | ₩56,723 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩56,855 | ₩56,855 | ₩56,755 | ₩56,755 | -0.18% | 900 |
|---|
| 2026.07.01 | ₩56,721 | ₩56,815 | ₩56,721 | ₩56,735 | +0.02% | 2.6천 |
|---|
| 2026.06.30 | ₩57,416 | ₩57,416 | ₩57,015 | ₩57,015 | -0.70% | 800 |
|---|
| 2026.06.29 | ₩57,536 | ₩57,603 | ₩57,523 | ₩57,603 | +0.12% | 1.8천 |
|---|
| 2026.06.26 | ₩57,630 | ₩57,743 | ₩57,630 | ₩57,743 | +0.20% | 3.8천 |
|---|
| 2026.06.25 | ₩57,750 | ₩57,750 | ₩57,666 | ₩57,666 | -0.15% | 1.5천 |
|---|
| 2026.06.24 | ₩57,675 | ₩57,675 | ₩57,675 | ₩57,675 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩57,136 | ₩57,136 | ₩57,061 | ₩57,061 | -0.13% | 500 |
|---|
| 2026.06.22 | ₩56,942 | ₩56,981 | ₩56,942 | ₩56,981 | +0.07% | 300 |
|---|
| 2026.06.18 | ₩57,349 | ₩57,349 | ₩57,296 | ₩57,329 | -0.03% | 400 |
|---|
| 2026.06.17 | ₩57,162 | ₩57,162 | ₩57,057 | ₩57,057 | -0.18% | 700 |
|---|
| 2026.06.16 | ₩57,141 | ₩57,141 | ₩57,141 | ₩57,141 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩56,862 | ₩56,862 | ₩56,862 | ₩56,862 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩56,661 | ₩56,828 | ₩56,661 | ₩56,828 | +0.29% | 300 |
|---|
| 2026.06.11 | ₩56,588 | ₩56,974 | ₩56,588 | ₩56,974 | +0.68% | 700 |
|---|
| 2026.06.10 | ₩56,548 | ₩56,548 | ₩56,354 | ₩56,354 | -0.34% | 1천 |
|---|
| 2026.06.09 | ₩56,387 | ₩56,508 | ₩56,321 | ₩56,500 | +0.20% | 3.3천 |
|---|
| 2026.06.08 | ₩56,374 | ₩56,374 | ₩56,215 | ₩56,215 | -0.28% | 1.3만 |
|---|
| 2026.06.05 | ₩56,421 | ₩56,494 | ₩56,389 | ₩56,389 | -0.06% | 800 |
|---|
| 2026.06.04 | ₩56,815 | ₩56,815 | ₩56,728 | ₩56,728 | -0.15% | 2.1천 |
|---|
| 2026.06.03 | ₩56,615 | ₩56,619 | ₩56,595 | ₩56,619 | +0.01% | 600 |
|---|
| 2026.06.02 | ₩56,855 | ₩56,855 | ₩56,816 | ₩56,816 | -0.07% | 500 |
|---|
| 2026.06.01 | ₩56,441 | ₩56,715 | ₩56,441 | ₩56,715 | +0.49% | 500 |
|---|
| 2026.05.29 | ₩56,701 | ₩56,701 | ₩56,641 | ₩56,653 | -0.08% | 1.1천 |
|---|
| 2026.05.28 | ₩56,481 | ₩56,687 | ₩56,468 | ₩56,687 | +0.36% | 1천 |
|---|
| 2026.05.27 | ₩56,748 | ₩56,748 | ₩56,661 | ₩56,661 | -0.15% | 300 |
|---|
| 2026.05.26 | ₩56,735 | ₩56,735 | ₩56,494 | ₩56,549 | -0.33% | 3.1천 |
|---|
| 2026.05.22 | ₩56,120 | ₩56,301 | ₩56,120 | ₩56,301 | +0.32% | 900 |
|---|
| 2026.05.21 | ₩55,826 | ₩56,066 | ₩55,773 | ₩56,066 | +0.43% | 5.9천 |
|---|
| 2026.05.20 | ₩55,826 | ₩55,933 | ₩55,826 | ₩55,909 | +0.15% | 1.8천 |
|---|
| 2026.05.19 | ₩55,372 | ₩55,466 | ₩55,212 | ₩55,366 | -0.01% | 2.9천 |
|---|
| 2026.05.18 | ₩55,806 | ₩55,806 | ₩55,738 | ₩55,738 | -0.12% | 900 |
|---|
| 2026.05.15 | ₩55,893 | ₩55,893 | ₩55,730 | ₩55,730 | -0.29% | 1.4천 |
|---|
| 2026.05.14 | ₩56,688 | ₩56,688 | ₩56,501 | ₩56,501 | -0.33% | 400 |
|---|
| 2026.05.13 | ₩56,521 | ₩56,521 | ₩56,457 | ₩56,457 | -0.11% | 900 |
|---|
| 2026.05.12 | ₩56,575 | ₩56,628 | ₩56,550 | ₩56,550 | -0.04% | 1.4천 |
|---|
| 2026.05.11 | ₩57,042 | ₩57,069 | ₩56,868 | ₩56,875 | -0.29% | 1.5천 |
|---|
| 2026.05.08 | ₩57,269 | ₩57,283 | ₩57,169 | ₩57,169 | -0.17% | 2.1천 |
|---|
| 2026.05.07 | ₩56,931 | ₩56,931 | ₩56,931 | ₩56,931 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩57,206 | ₩57,206 | ₩57,206 | ₩57,206 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩56,751 | ₩56,751 | ₩56,751 | ₩56,751 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩56,561 | ₩56,561 | ₩56,414 | ₩56,526 | -0.06% | 1.5천 |
|---|
| 2026.05.01 | ₩56,871 | ₩56,871 | ₩56,871 | ₩56,871 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩56,775 | ₩56,775 | ₩56,625 | ₩56,625 | -0.26% | 200 |
|---|
| 2026.04.29 | ₩56,802 | ₩56,802 | ₩56,700 | ₩56,700 | -0.18% | 500 |
|---|
| 2026.04.28 | ₩57,096 | ₩57,129 | ₩57,096 | ₩57,129 | +0.06% | 300 |
|---|
| 2026.04.27 | ₩57,369 | ₩57,369 | ₩57,369 | ₩57,369 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩57,568 | ₩57,568 | ₩57,568 | ₩57,568 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩57,637 | ₩57,637 | ₩57,456 | ₩57,456 | -0.31% | 500 |
|---|
| 2026.04.22 | ₩57,710 | ₩57,710 | ₩57,567 | ₩57,567 | -0.25% | 500 |
|---|
| 2026.04.21 | ₩57,603 | ₩57,603 | ₩57,490 | ₩57,490 | -0.20% | 500 |
|---|
| 2026.04.20 | ₩57,809 | ₩57,809 | ₩57,809 | ₩57,809 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩57,857 | ₩57,857 | ₩57,826 | ₩57,826 | -0.05% | 300 |
|---|
| 2026.04.16 | ₩57,380 | ₩57,380 | ₩57,380 | ₩57,380 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩57,750 | ₩57,750 | ₩57,634 | ₩57,634 | -0.20% | 200 |
|---|
| 2026.04.14 | ₩57,590 | ₩57,910 | ₩57,590 | ₩57,876 | +0.50% | 600 |
|---|
| 2026.04.13 | ₩57,389 | ₩57,587 | ₩57,363 | ₩57,587 | +0.34% | 900 |
|---|
| 2026.04.10 | ₩57,456 | ₩57,456 | ₩57,349 | ₩57,397 | -0.10% | 1천 |
|---|
| 2026.04.09 | ₩57,510 | ₩57,540 | ₩57,510 | ₩57,540 | +0.05% | 400 |
|---|
| 2026.04.08 | ₩57,623 | ₩57,623 | ₩57,623 | ₩57,623 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩57,149 | ₩57,388 | ₩57,149 | ₩57,388 | +0.42% | 400 |
|---|
| 2026.04.06 | ₩57,395 | ₩57,395 | ₩57,395 | ₩57,395 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩57,396 | ₩57,468 | ₩57,396 | ₩57,468 | +0.13% | 300 |
|---|
| 2026.04.01 | ₩57,429 | ₩57,429 | ₩57,189 | ₩57,193 | -0.41% | 800 |
|---|
| 2026.03.31 | ₩57,269 | ₩57,329 | ₩57,242 | ₩57,329 | +0.10% | 1천 |
|---|
| 2026.03.30 | ₩57,162 | ₩57,182 | ₩57,162 | ₩57,182 | +0.04% | 500 |
|---|
| 2026.03.27 | ₩56,754 | ₩56,754 | ₩56,754 | ₩56,754 | 0.00% | 1.1천 |
|---|
| 2026.03.26 | ₩56,908 | ₩56,943 | ₩56,908 | ₩56,943 | +0.06% | 800 |
|---|
| 2026.03.25 | ₩57,323 | ₩57,456 | ₩57,323 | ₩57,448 | +0.22% | 3.5천 |
|---|
| 2026.03.24 | ₩57,009 | ₩57,009 | ₩56,953 | ₩56,953 | -0.10% | 1.5천 |
|---|
| 2026.03.23 | ₩57,109 | ₩57,185 | ₩57,109 | ₩57,185 | +0.13% | 2.7천 |
|---|
| 2026.03.20 | ₩56,975 | ₩57,082 | ₩56,788 | ₩56,788 | -0.33% | 900 |
|---|
| 2026.03.19 | ₩57,757 | ₩57,910 | ₩57,757 | ₩57,900 | +0.25% | 1.3천 |
|---|
| 2026.03.18 | ₩57,910 | ₩57,910 | ₩57,677 | ₩57,677 | -0.40% | 9.3천 |
|---|
| 2026.03.17 | ₩58,004 | ₩58,027 | ₩58,004 | ₩58,027 | +0.04% | 300 |
|---|
| 2026.03.16 | ₩57,817 | ₩57,864 | ₩57,777 | ₩57,837 | +0.03% | 400 |
|---|
| 2026.03.13 | ₩57,456 | ₩57,456 | ₩57,429 | ₩57,429 | -0.05% | 400 |
|---|
| 2026.03.12 | ₩57,681 | ₩57,681 | ₩57,681 | ₩57,681 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩57,870 | ₩57,870 | ₩57,869 | ₩57,869 | -0.00% | 500 |
|---|
| 2026.03.10 | ₩58,565 | ₩58,565 | ₩58,478 | ₩58,478 | -0.15% | 400 |
|---|
| 2026.03.09 | ₩58,512 | ₩58,923 | ₩58,512 | ₩58,923 | +0.70% | 200 |
|---|
| 2026.03.06 | ₩58,712 | ₩58,712 | ₩58,530 | ₩58,530 | -0.31% | 600 |
|---|
| 2026.03.05 | ₩58,598 | ₩58,752 | ₩58,598 | ₩58,731 | +0.23% | 1.3천 |
|---|
| 2026.03.04 | ₩59,046 | ₩59,046 | ₩59,006 | ₩59,006 | -0.07% | 900 |
|---|
| 2026.03.03 | ₩59,113 | ₩59,154 | ₩59,113 | ₩59,154 | +0.07% | 400 |
|---|
| 2026.03.02 | ₩59,333 | ₩59,333 | ₩59,260 | ₩59,270 | -0.11% | 800 |
|---|
| 2026.02.27 | ₩59,767 | ₩59,785 | ₩59,754 | ₩59,785 | +0.03% | 500 |
|---|
| 2026.02.26 | ₩59,420 | ₩59,508 | ₩59,420 | ₩59,508 | +0.15% | 800 |
|---|
| 2026.02.25 | ₩59,513 | ₩59,513 | ₩59,477 | ₩59,477 | -0.06% | 500 |
|---|
| 2026.02.24 | ₩59,487 | ₩59,509 | ₩59,473 | ₩59,509 | +0.04% | 600 |
|---|
| 2026.02.23 | ₩59,380 | ₩59,444 | ₩59,380 | ₩59,444 | +0.11% | 400 |
|---|
| 2026.02.20 | ₩59,113 | ₩59,241 | ₩59,113 | ₩59,241 | +0.22% | 600 |
|---|
| 2026.02.19 | ₩59,330 | ₩59,334 | ₩59,330 | ₩59,334 | +0.01% | 500 |
|---|
| 2026.02.18 | ₩59,340 | ₩59,380 | ₩59,253 | ₩59,253 | -0.15% | 300 |
|---|
| 2026.02.17 | ₩59,500 | ₩59,500 | ₩59,467 | ₩59,480 | -0.03% | 400 |
|---|
| 2026.02.13 | ₩59,326 | ₩59,388 | ₩59,326 | ₩59,388 | +0.10% | 200 |
|---|
| 2026.02.12 | ₩58,672 | ₩59,107 | ₩58,672 | ₩59,107 | +0.74% | 1천 |
|---|
| 2026.02.11 | ₩58,628 | ₩58,628 | ₩58,483 | ₩58,483 | -0.25% | 400 |
|---|
| 2026.02.10 | ₩58,665 | ₩58,732 | ₩58,665 | ₩58,732 | +0.11% | 400 |
|---|
| 2026.02.09 | ₩58,044 | ₩58,198 | ₩58,044 | ₩58,198 | +0.26% | 400 |
|---|
| 2026.02.06 | ₩58,151 | ₩58,178 | ₩58,151 | ₩58,176 | +0.04% | 500 |
|---|
| 2026.02.05 | ₩58,071 | ₩58,198 | ₩58,071 | ₩58,186 | +0.20% | 2.2천 |
|---|
| 2026.02.04 | ₩57,657 | ₩57,709 | ₩57,650 | ₩57,650 | -0.01% | 300 |
|---|
| 2026.02.03 | ₩57,617 | ₩57,770 | ₩57,617 | ₩57,770 | +0.27% | 1.3천 |
|---|
| 2026.02.02 | ₩57,884 | ₩57,884 | ₩57,650 | ₩57,650 | -0.40% | 2.8천 |
|---|
| 2026.01.30 | ₩57,890 | ₩57,977 | ₩57,857 | ₩57,869 | -0.04% | 700 |
|---|
| 2026.01.29 | ₩57,750 | ₩57,993 | ₩57,750 | ₩57,993 | +0.42% | 1천 |
|---|
| 2026.01.28 | ₩58,164 | ₩58,218 | ₩58,097 | ₩58,155 | -0.02% | 1.8천 |
|---|
| 2026.01.27 | ₩58,391 | ₩58,431 | ₩58,266 | ₩58,266 | -0.22% | 1천 |
|---|
| 2026.01.26 | ₩58,625 | ₩58,625 | ₩58,405 | ₩58,557 | -0.12% | 5.4천 |
|---|
| 2026.01.23 | ₩58,258 | ₩58,339 | ₩58,178 | ₩58,339 | +0.14% | 1.2천 |
|---|
| 2026.01.22 | ₩58,004 | ₩58,222 | ₩57,964 | ₩58,222 | +0.38% | 2.2천 |
|---|
| 2026.01.21 | ₩57,897 | ₩58,077 | ₩57,897 | ₩58,029 | +0.23% | 800 |
|---|
| 2026.01.20 | ₩57,683 | ₩57,857 | ₩57,670 | ₩57,717 | +0.06% | 4.4천 |
|---|
| 2026.01.16 | ₩58,498 | ₩58,565 | ₩58,338 | ₩58,338 | -0.27% | 1천 |
|---|
| 2026.01.15 | ₩58,739 | ₩58,739 | ₩58,632 | ₩58,632 | -0.18% | 800 |
|---|
| 2026.01.14 | ₩58,471 | ₩58,725 | ₩58,471 | ₩58,657 | +0.32% | 1.1천 |
|---|
| 2026.01.13 | ₩58,458 | ₩58,471 | ₩58,311 | ₩58,407 | -0.09% | 1.6천 |
|---|
| 2026.01.12 | ₩58,244 | ₩58,418 | ₩58,244 | ₩58,330 | +0.15% | 1.3천 |
|---|
| 2026.01.09 | ₩58,097 | ₩58,459 | ₩58,097 | ₩58,459 | +0.62% | 1.8천 |
|---|
| 2026.01.08 | ₩58,151 | ₩58,204 | ₩58,151 | ₩58,182 | +0.05% | 1.7천 |
|---|
| 2026.01.07 | ₩58,445 | ₩58,471 | ₩58,271 | ₩58,433 | -0.02% | 2.4천 |
|---|
| 2026.01.06 | ₩58,071 | ₩58,168 | ₩57,997 | ₩58,168 | +0.17% | 1.7천 |
|---|
| 2026.01.05 | ₩57,857 | ₩58,244 | ₩57,857 | ₩58,240 | +0.66% | 1.4만 |
|---|
| 2026.01.02 | ₩58,137 | ₩58,137 | ₩57,969 | ₩58,004 | -0.23% | 1.8천 |
|---|
| 2025.12.31 | ₩58,325 | ₩58,405 | ₩58,077 | ₩58,077 | -0.42% | 2.1천 |
|---|
| 2025.12.30 | ₩58,311 | ₩58,445 | ₩58,311 | ₩58,411 | +0.17% | 1.1천 |
|---|
| 2025.12.29 | ₩58,658 | ₩58,708 | ₩58,645 | ₩58,708 | +0.08% | 5.1천 |
|---|
| 2025.12.26 | ₩58,699 | ₩58,699 | ₩58,458 | ₩58,534 | -0.28% | 1.8만 |
|---|
| 2025.12.24 | ₩58,485 | ₩58,632 | ₩58,445 | ₩58,632 | +0.25% | 900 |
|---|
| 2025.12.23 | ₩58,111 | ₩58,346 | ₩58,111 | ₩58,346 | +0.40% | 500 |
|---|
| 2025.12.22 | ₩58,280 | ₩58,304 | ₩58,280 | ₩58,292 | +0.02% | 3.8천 |
|---|
| 2025.12.19 | ₩58,438 | ₩58,438 | ₩58,330 | ₩58,330 | -0.19% | 400 |
|---|
| 2025.12.18 | ₩58,572 | ₩58,572 | ₩58,572 | ₩58,572 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩58,351 | ₩58,351 | ₩58,351 | ₩58,351 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩58,394 | ₩58,394 | ₩58,394 | ₩58,394 | 0.00% | 500 |
|---|
| 2025.12.15 | ₩58,231 | ₩58,231 | ₩58,127 | ₩58,127 | -0.18% | 800 |
|---|
| 2025.12.12 | ₩58,080 | ₩58,080 | ₩58,011 | ₩58,055 | -0.04% | 1.2천 |
|---|
| 2025.12.11 | ₩58,712 | ₩58,712 | ₩58,471 | ₩58,477 | -0.40% | 500 |
|---|
| 2025.12.10 | ₩58,458 | ₩58,530 | ₩58,378 | ₩58,530 | +0.12% | 800 |
|---|
| 2025.12.09 | ₩58,325 | ₩58,391 | ₩58,311 | ₩58,315 | -0.02% | 1.5천 |
|---|
| 2025.12.08 | ₩58,485 | ₩58,485 | ₩58,151 | ₩58,303 | -0.31% | 2.7천 |
|---|
| 2025.12.05 | ₩58,592 | ₩58,592 | ₩58,477 | ₩58,477 | -0.20% | 1.3천 |
|---|
| 2025.12.04 | ₩58,899 | ₩58,899 | ₩58,712 | ₩58,712 | -0.32% | 1천 |
|---|
| 2025.12.03 | ₩58,927 | ₩58,992 | ₩58,800 | ₩58,962 | +0.06% | 1.7천 |
|---|
| 2025.12.02 | ₩58,632 | ₩58,839 | ₩58,632 | ₩58,800 | +0.29% | 1.4천 |
|---|
| 2025.12.01 | ₩59,086 | ₩59,086 | ₩58,972 | ₩58,972 | -0.19% | 400 |
|---|
| 2025.11.28 | ₩59,487 | ₩59,592 | ₩59,487 | ₩59,592 | +0.18% | 400 |
|---|
| 2025.11.26 | ₩59,473 | ₩59,818 | ₩59,473 | ₩59,818 | +0.58% | 700 |
|---|
| 2025.11.25 | ₩59,714 | ₩59,714 | ₩59,607 | ₩59,615 | -0.17% | 900 |
|---|
| 2025.11.24 | ₩59,480 | ₩59,480 | ₩59,453 | ₩59,453 | -0.04% | 200 |
|---|
| 2025.11.21 | ₩59,153 | ₩59,196 | ₩59,073 | ₩59,196 | +0.07% | 600 |
|---|
| 2025.11.20 | ₩59,062 | ₩59,062 | ₩59,062 | ₩59,062 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩58,860 | ₩58,860 | ₩58,860 | ₩58,860 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩59,099 | ₩59,139 | ₩58,931 | ₩58,931 | -0.28% | 1.4천 |
|---|
| 2025.11.17 | ₩58,919 | ₩58,919 | ₩58,919 | ₩58,919 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩58,812 | ₩58,812 | ₩58,812 | ₩58,812 | 0.00% | 500 |
|---|
| 2025.11.13 | ₩59,078 | ₩59,078 | ₩59,078 | ₩59,078 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩59,480 | ₩59,480 | ₩59,409 | ₩59,437 | -0.07% | 1천 |
|---|
| 2025.11.11 | ₩59,313 | ₩59,360 | ₩59,246 | ₩59,360 | +0.08% | 1.4천 |
|---|
| 2025.11.10 | ₩59,046 | ₩59,106 | ₩58,952 | ₩59,079 | +0.06% | 6.4천 |
|---|
| 2025.11.07 | ₩59,019 | ₩59,286 | ₩59,006 | ₩59,137 | +0.20% | 3.7천 |
|---|
| 2025.11.06 | ₩59,139 | ₩59,233 | ₩58,846 | ₩59,225 | +0.14% | 2.1만 |
|---|
| 2025.11.05 | ₩58,779 | ₩58,781 | ₩58,764 | ₩58,764 | -0.03% | 900 |
|---|
| 2025.11.04 | ₩59,233 | ₩59,322 | ₩59,220 | ₩59,305 | +0.12% | 6.1천 |
|---|
| 2025.11.03 | ₩59,126 | ₩59,200 | ₩58,799 | ₩59,200 | +0.12% | 8.4천 |
|---|
| 2025.10.31 | ₩59,634 | ₩59,634 | ₩59,536 | ₩59,536 | -0.16% | 900 |
|---|
| 2025.10.30 | ₩59,607 | ₩59,727 | ₩59,607 | ₩59,635 | +0.05% | 500 |
|---|
| 2025.10.29 | ₩60,302 | ₩60,302 | ₩59,886 | ₩59,886 | -0.69% | 1.7천 |
|---|
| 2025.10.28 | ₩60,399 | ₩60,399 | ₩60,399 | ₩60,399 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩59,946 | ₩60,267 | ₩59,941 | ₩60,267 | +0.53% | 700 |
|---|
| 2025.10.24 | ₩60,128 | ₩60,133 | ₩60,128 | ₩60,133 | +0.01% | 400 |
|---|
| 2025.10.23 | ₩60,208 | ₩60,208 | ₩60,103 | ₩60,103 | -0.18% | 800 |
|---|
| 2025.10.22 | ₩60,315 | ₩60,427 | ₩60,315 | ₩60,427 | +0.19% | 1.7천 |
|---|
| 2025.10.21 | ₩60,388 | ₩60,388 | ₩60,388 | ₩60,388 | 0.00% | 400 |
|---|
| 2025.10.20 | ₩60,101 | ₩60,164 | ₩60,061 | ₩60,164 | +0.10% | 2.8천 |
|---|
| 2025.10.17 | ₩59,954 | ₩59,974 | ₩59,834 | ₩59,974 | +0.03% | 3천 |
|---|
| 2025.10.16 | ₩59,794 | ₩60,115 | ₩59,794 | ₩60,076 | +0.47% | 2.1천 |
|---|
| 2025.10.15 | ₩59,968 | ₩59,968 | ₩59,700 | ₩59,700 | -0.45% | 400 |
|---|
| 2025.10.14 | ₩59,674 | ₩59,838 | ₩59,674 | ₩59,838 | +0.28% | 3.8천 |
|---|
| 2025.10.13 | ₩59,433 | ₩59,666 | ₩59,326 | ₩59,666 | +0.39% | 800 |
|---|
| 2025.10.10 | ₩59,379 | ₩59,671 | ₩59,379 | ₩59,671 | +0.49% | 1.1천 |
|---|