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 | ₩52,170 | ₩52,384 | ₩52,076 | ₩52,340 | +0.33% | 3.7천 |
| 2026.10.08 | ₩51,996 | ₩52,332 | ₩51,943 | ₩52,332 | +0.64% | 8.6천 |
| 2026.10.07 | ₩51,555 | ₩51,996 | ₩51,555 | ₩51,883 | +0.63% | 2만 |
| 2026.10.06 | ₩51,889 | ₩52,070 | ₩51,876 | ₩51,996 | +0.21% | 3.7천 |
| 2026.10.05 | ₩51,903 | ₩51,943 | ₩51,756 | ₩51,881 | -0.04% | 700 |
| 2026.10.02 | ₩52,250 | ₩52,250 | ₩52,101 | ₩52,101 | -0.29% | 1.3만 |
| 2026.10.01 | ₩52,223 | ₩52,314 | ₩52,223 | ₩52,258 | +0.07% | 800 |
| 2026.09.30 | ₩52,157 | ₩52,170 | ₩52,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,089 |
| -0.13% |
| 9.9천 |
| 2026.09.29 | ₩52,277 | ₩52,344 | ₩52,091 | ₩52,318 | +0.08% | 5.6천 |
|---|
| 2026.09.28 | ₩52,477 | ₩52,517 | ₩52,277 | ₩52,499 | +0.04% | 6천 |
|---|
| 2026.09.25 | ₩53,012 | ₩53,103 | ₩52,905 | ₩53,103 | +0.17% | 3.4천 |
|---|
| 2026.09.24 | ₩53,713 | ₩53,713 | ₩53,092 | ₩53,092 | -1.16% | 7.1천 |
|---|
| 2026.09.23 | ₩53,649 | ₩53,649 | ₩53,649 | ₩53,649 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩54,481 | ₩54,481 | ₩54,447 | ₩54,447 | -0.06% | 300 |
|---|
| 2026.09.21 | ₩54,321 | ₩54,455 | ₩54,321 | ₩54,436 | +0.21% | 5.7천 |
|---|
| 2026.09.18 | ₩54,114 | ₩54,114 | ₩54,114 | ₩54,114 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩54,389 | ₩54,467 | ₩54,389 | ₩54,467 | +0.14% | 900 |
|---|
| 2026.09.16 | ₩54,121 | ₩54,121 | ₩53,983 | ₩53,983 | -0.25% | 500 |
|---|
| 2026.09.15 | ₩53,867 | ₩53,974 | ₩53,867 | ₩53,907 | +0.07% | 2천 |
|---|
| 2026.09.14 | ₩53,840 | ₩54,268 | ₩53,827 | ₩54,031 | +0.35% | 2.4천 |
|---|
| 2026.09.11 | ₩54,121 | ₩54,121 | ₩54,000 | ₩54,007 | -0.21% | 1.5천 |
|---|
| 2026.09.10 | ₩54,254 | ₩54,254 | ₩54,014 | ₩54,014 | -0.44% | 3.8천 |
|---|
| 2026.09.09 | ₩54,815 | ₩54,815 | ₩54,508 | ₩54,632 | -0.33% | 4.3천 |
|---|
| 2026.09.08 | ₩55,001 | ₩55,001 | ₩54,859 | ₩54,859 | -0.26% | 200 |
|---|
| 2026.09.04 | ₩54,890 | ₩54,890 | ₩54,890 | ₩54,890 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩54,902 | ₩55,002 | ₩54,846 | ₩54,846 | -0.10% | 400 |
|---|
| 2026.09.02 | ₩54,775 | ₩54,815 | ₩54,708 | ₩54,743 | -0.06% | 1만 |
|---|
| 2026.09.01 | ₩54,802 | ₩54,802 | ₩54,696 | ₩54,696 | -0.19% | 2.8천 |
|---|
| 2026.08.31 | ₩54,790 | ₩54,845 | ₩54,790 | ₩54,845 | +0.10% | 700 |
|---|
| 2026.08.28 | ₩55,123 | ₩55,123 | ₩55,077 | ₩55,077 | -0.08% | 200 |
|---|
| 2026.08.27 | ₩55,283 | ₩55,283 | ₩55,259 | ₩55,259 | -0.04% | 500 |
|---|
| 2026.08.26 | ₩55,537 | ₩55,542 | ₩55,537 | ₩55,542 | +0.01% | 3천 |
|---|
| 2026.08.25 | ₩55,657 | ₩55,696 | ₩55,657 | ₩55,696 | +0.07% | 200 |
|---|
| 2026.08.24 | ₩55,176 | ₩55,316 | ₩55,176 | ₩55,225 | +0.09% | 2천 |
|---|
| 2026.08.21 | ₩54,949 | ₩54,949 | ₩54,922 | ₩54,938 | -0.02% | 1.5천 |
|---|
| 2026.08.20 | ₩55,283 | ₩55,283 | ₩55,148 | ₩55,148 | -0.24% | 900 |
|---|
| 2026.08.19 | ₩55,443 | ₩55,523 | ₩55,443 | ₩55,466 | +0.04% | 3.6천 |
|---|
| 2026.08.18 | ₩54,655 | ₩54,802 | ₩54,655 | ₩54,770 | +0.21% | 9.4천 |
|---|
| 2026.08.17 | ₩54,622 | ₩54,622 | ₩54,622 | ₩54,622 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩55,069 | ₩55,082 | ₩54,938 | ₩54,938 | -0.24% | 400 |
|---|
| 2026.08.13 | ₩55,295 | ₩55,295 | ₩55,239 | ₩55,239 | -0.10% | 300 |
|---|
| 2026.08.12 | ₩55,080 | ₩55,096 | ₩54,958 | ₩54,958 | -0.22% | 2.4천 |
|---|
| 2026.08.11 | ₩55,014 | ₩55,014 | ₩54,948 | ₩54,948 | -0.12% | 300 |
|---|
| 2026.08.10 | ₩55,069 | ₩55,069 | ₩54,858 | ₩54,858 | -0.38% | 600 |
|---|
| 2026.08.07 | ₩55,245 | ₩55,245 | ₩55,245 | ₩55,245 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩55,094 | ₩55,116 | ₩55,094 | ₩55,116 | +0.04% | 1.2천 |
|---|
| 2026.08.05 | ₩55,443 | ₩55,457 | ₩55,370 | ₩55,394 | -0.09% | 1.4천 |
|---|
| 2026.08.04 | ₩55,243 | ₩55,354 | ₩55,229 | ₩55,354 | +0.20% | 500 |
|---|
| 2026.08.03 | ₩54,977 | ₩55,001 | ₩54,910 | ₩54,942 | -0.06% | 2천 |
|---|
| 2026.07.31 | ₩54,615 | ₩54,707 | ₩54,575 | ₩54,707 | +0.17% | 1.7만 |
|---|
| 2026.07.30 | ₩55,049 | ₩55,108 | ₩55,049 | ₩55,066 | +0.03% | 2.4천 |
|---|
| 2026.07.29 | ₩55,696 | ₩55,696 | ₩55,082 | ₩55,082 | -1.10% | 5.2천 |
|---|
| 2026.07.28 | ₩55,804 | ₩55,804 | ₩55,770 | ₩55,783 | -0.04% | 900 |
|---|
| 2026.07.27 | ₩55,670 | ₩55,726 | ₩55,670 | ₩55,726 | +0.10% | 300 |
|---|
| 2026.07.24 | ₩55,590 | ₩55,590 | ₩55,459 | ₩55,459 | -0.24% | 300 |
|---|
| 2026.07.23 | ₩55,298 | ₩55,298 | ₩55,298 | ₩55,298 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩55,590 | ₩55,590 | ₩55,519 | ₩55,519 | -0.13% | 200 |
|---|
| 2026.07.21 | ₩55,710 | ₩55,710 | ₩55,710 | ₩55,710 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩55,893 | ₩55,893 | ₩55,893 | ₩55,893 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩56,345 | ₩56,345 | ₩56,210 | ₩56,210 | -0.24% | 100 |
|---|
| 2026.07.16 | ₩55,924 | ₩56,063 | ₩55,924 | ₩56,063 | +0.25% | 900 |
|---|
| 2026.07.15 | ₩56,108 | ₩56,108 | ₩56,108 | ₩56,108 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩55,962 | ₩55,962 | ₩55,962 | ₩55,962 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩55,849 | ₩55,849 | ₩55,849 | ₩55,849 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩56,191 | ₩56,191 | ₩56,130 | ₩56,130 | -0.11% | 600 |
|---|
| 2026.07.09 | ₩56,118 | ₩56,162 | ₩56,118 | ₩56,162 | +0.08% | 300 |
|---|
| 2026.07.08 | ₩55,937 | ₩56,098 | ₩55,937 | ₩56,058 | +0.21% | 800 |
|---|
| 2026.07.07 | ₩56,418 | ₩56,418 | ₩56,230 | ₩56,230 | -0.33% | 500 |
|---|
| 2026.07.06 | ₩56,727 | ₩56,727 | ₩56,727 | ₩56,727 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩56,859 | ₩56,859 | ₩56,759 | ₩56,759 | -0.18% | 900 |
|---|
| 2026.07.01 | ₩56,726 | ₩56,819 | ₩56,726 | ₩56,739 | +0.02% | 2.6천 |
|---|
| 2026.06.30 | ₩57,420 | ₩57,420 | ₩57,020 | ₩57,020 | -0.70% | 800 |
|---|
| 2026.06.29 | ₩57,541 | ₩57,607 | ₩57,527 | ₩57,607 | +0.12% | 1.8천 |
|---|
| 2026.06.26 | ₩57,634 | ₩57,748 | ₩57,634 | ₩57,748 | +0.20% | 3.8천 |
|---|
| 2026.06.25 | ₩57,754 | ₩57,754 | ₩57,670 | ₩57,670 | -0.15% | 1.5천 |
|---|
| 2026.06.24 | ₩57,680 | ₩57,680 | ₩57,680 | ₩57,680 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩57,140 | ₩57,140 | ₩57,065 | ₩57,065 | -0.13% | 500 |
|---|
| 2026.06.22 | ₩56,946 | ₩56,985 | ₩56,946 | ₩56,985 | +0.07% | 300 |
|---|
| 2026.06.18 | ₩57,354 | ₩57,354 | ₩57,300 | ₩57,334 | -0.03% | 400 |
|---|
| 2026.06.17 | ₩57,167 | ₩57,167 | ₩57,061 | ₩57,061 | -0.18% | 700 |
|---|
| 2026.06.16 | ₩57,145 | ₩57,145 | ₩57,145 | ₩57,145 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩56,866 | ₩56,866 | ₩56,866 | ₩56,866 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩56,666 | ₩56,833 | ₩56,666 | ₩56,833 | +0.29% | 300 |
|---|
| 2026.06.11 | ₩56,592 | ₩56,978 | ₩56,592 | ₩56,978 | +0.68% | 700 |
|---|
| 2026.06.10 | ₩56,552 | ₩56,552 | ₩56,358 | ₩56,358 | -0.34% | 1천 |
|---|
| 2026.06.09 | ₩56,392 | ₩56,512 | ₩56,325 | ₩56,504 | +0.20% | 3.3천 |
|---|
| 2026.06.08 | ₩56,378 | ₩56,378 | ₩56,219 | ₩56,219 | -0.28% | 1.3만 |
|---|
| 2026.06.05 | ₩56,425 | ₩56,499 | ₩56,393 | ₩56,393 | -0.06% | 800 |
|---|
| 2026.06.04 | ₩56,819 | ₩56,819 | ₩56,732 | ₩56,732 | -0.15% | 2.1천 |
|---|
| 2026.06.03 | ₩56,619 | ₩56,623 | ₩56,599 | ₩56,623 | +0.01% | 600 |
|---|
| 2026.06.02 | ₩56,859 | ₩56,859 | ₩56,821 | ₩56,821 | -0.07% | 500 |
|---|
| 2026.06.01 | ₩56,445 | ₩56,719 | ₩56,445 | ₩56,719 | +0.49% | 500 |
|---|
| 2026.05.29 | ₩56,706 | ₩56,706 | ₩56,646 | ₩56,658 | -0.08% | 1.1천 |
|---|
| 2026.05.28 | ₩56,485 | ₩56,691 | ₩56,472 | ₩56,691 | +0.36% | 1천 |
|---|
| 2026.05.27 | ₩56,752 | ₩56,752 | ₩56,666 | ₩56,666 | -0.15% | 300 |
|---|
| 2026.05.26 | ₩56,739 | ₩56,739 | ₩56,499 | ₩56,553 | -0.33% | 3.1천 |
|---|
| 2026.05.22 | ₩56,125 | ₩56,305 | ₩56,125 | ₩56,305 | +0.32% | 900 |
|---|
| 2026.05.21 | ₩55,831 | ₩56,070 | ₩55,777 | ₩56,070 | +0.43% | 5.9천 |
|---|
| 2026.05.20 | ₩55,831 | ₩55,937 | ₩55,831 | ₩55,913 | +0.15% | 1.8천 |
|---|
| 2026.05.19 | ₩55,376 | ₩55,470 | ₩55,216 | ₩55,370 | -0.01% | 2.9천 |
|---|
| 2026.05.18 | ₩55,811 | ₩55,811 | ₩55,742 | ₩55,742 | -0.12% | 900 |
|---|
| 2026.05.15 | ₩55,897 | ₩55,897 | ₩55,734 | ₩55,734 | -0.29% | 1.4천 |
|---|
| 2026.05.14 | ₩56,692 | ₩56,692 | ₩56,505 | ₩56,505 | -0.33% | 400 |
|---|
| 2026.05.13 | ₩56,525 | ₩56,525 | ₩56,461 | ₩56,461 | -0.11% | 900 |
|---|
| 2026.05.12 | ₩56,579 | ₩56,632 | ₩56,555 | ₩56,555 | -0.04% | 1.4천 |
|---|
| 2026.05.11 | ₩57,046 | ₩57,073 | ₩56,873 | ₩56,879 | -0.29% | 1.5천 |
|---|
| 2026.05.08 | ₩57,273 | ₩57,287 | ₩57,173 | ₩57,173 | -0.17% | 2.1천 |
|---|
| 2026.05.07 | ₩56,935 | ₩56,935 | ₩56,935 | ₩56,935 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩57,211 | ₩57,211 | ₩57,211 | ₩57,211 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩56,755 | ₩56,755 | ₩56,755 | ₩56,755 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩56,565 | ₩56,565 | ₩56,418 | ₩56,531 | -0.06% | 1.5천 |
|---|
| 2026.05.01 | ₩56,875 | ₩56,875 | ₩56,875 | ₩56,875 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩56,779 | ₩56,779 | ₩56,630 | ₩56,630 | -0.26% | 200 |
|---|
| 2026.04.29 | ₩56,806 | ₩56,806 | ₩56,704 | ₩56,704 | -0.18% | 500 |
|---|
| 2026.04.28 | ₩57,100 | ₩57,133 | ₩57,100 | ₩57,133 | +0.06% | 300 |
|---|
| 2026.04.27 | ₩57,374 | ₩57,374 | ₩57,374 | ₩57,374 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩57,573 | ₩57,573 | ₩57,573 | ₩57,573 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩57,641 | ₩57,641 | ₩57,460 | ₩57,460 | -0.31% | 500 |
|---|
| 2026.04.22 | ₩57,714 | ₩57,714 | ₩57,571 | ₩57,571 | -0.25% | 500 |
|---|
| 2026.04.21 | ₩57,607 | ₩57,607 | ₩57,494 | ₩57,494 | -0.20% | 500 |
|---|
| 2026.04.20 | ₩57,813 | ₩57,813 | ₩57,813 | ₩57,813 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩57,861 | ₩57,861 | ₩57,831 | ₩57,831 | -0.05% | 300 |
|---|
| 2026.04.16 | ₩57,384 | ₩57,384 | ₩57,384 | ₩57,384 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩57,754 | ₩57,754 | ₩57,638 | ₩57,638 | -0.20% | 200 |
|---|
| 2026.04.14 | ₩57,594 | ₩57,915 | ₩57,594 | ₩57,880 | +0.50% | 600 |
|---|
| 2026.04.13 | ₩57,394 | ₩57,591 | ₩57,367 | ₩57,591 | +0.34% | 900 |
|---|
| 2026.04.10 | ₩57,460 | ₩57,460 | ₩57,354 | ₩57,402 | -0.10% | 1천 |
|---|
| 2026.04.09 | ₩57,514 | ₩57,545 | ₩57,514 | ₩57,545 | +0.05% | 400 |
|---|
| 2026.04.08 | ₩57,627 | ₩57,627 | ₩57,627 | ₩57,627 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩57,153 | ₩57,392 | ₩57,153 | ₩57,392 | +0.42% | 400 |
|---|
| 2026.04.06 | ₩57,399 | ₩57,399 | ₩57,399 | ₩57,399 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩57,400 | ₩57,473 | ₩57,400 | ₩57,473 | +0.13% | 300 |
|---|
| 2026.04.01 | ₩57,434 | ₩57,434 | ₩57,193 | ₩57,197 | -0.41% | 800 |
|---|
| 2026.03.31 | ₩57,273 | ₩57,334 | ₩57,247 | ₩57,334 | +0.10% | 1천 |
|---|
| 2026.03.30 | ₩57,167 | ₩57,187 | ₩57,167 | ₩57,187 | +0.04% | 500 |
|---|
| 2026.03.27 | ₩56,758 | ₩56,758 | ₩56,758 | ₩56,758 | 0.00% | 1.1천 |
|---|
| 2026.03.26 | ₩56,913 | ₩56,947 | ₩56,913 | ₩56,947 | +0.06% | 800 |
|---|
| 2026.03.25 | ₩57,327 | ₩57,460 | ₩57,327 | ₩57,452 | +0.22% | 3.5천 |
|---|
| 2026.03.24 | ₩57,013 | ₩57,013 | ₩56,957 | ₩56,957 | -0.10% | 1.5천 |
|---|
| 2026.03.23 | ₩57,113 | ₩57,189 | ₩57,113 | ₩57,189 | +0.13% | 2.7천 |
|---|
| 2026.03.20 | ₩56,980 | ₩57,086 | ₩56,793 | ₩56,793 | -0.33% | 900 |
|---|
| 2026.03.19 | ₩57,761 | ₩57,915 | ₩57,761 | ₩57,904 | +0.25% | 1.3천 |
|---|
| 2026.03.18 | ₩57,915 | ₩57,915 | ₩57,681 | ₩57,681 | -0.40% | 9.3천 |
|---|
| 2026.03.17 | ₩58,008 | ₩58,031 | ₩58,008 | ₩58,031 | +0.04% | 300 |
|---|
| 2026.03.16 | ₩57,821 | ₩57,868 | ₩57,781 | ₩57,841 | +0.03% | 400 |
|---|
| 2026.03.13 | ₩57,460 | ₩57,460 | ₩57,434 | ₩57,434 | -0.05% | 400 |
|---|
| 2026.03.12 | ₩57,685 | ₩57,685 | ₩57,685 | ₩57,685 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩57,875 | ₩57,875 | ₩57,873 | ₩57,873 | -0.00% | 500 |
|---|
| 2026.03.10 | ₩58,569 | ₩58,569 | ₩58,483 | ₩58,483 | -0.15% | 400 |
|---|
| 2026.03.09 | ₩58,516 | ₩58,927 | ₩58,516 | ₩58,927 | +0.70% | 200 |
|---|
| 2026.03.06 | ₩58,716 | ₩58,716 | ₩58,535 | ₩58,535 | -0.31% | 600 |
|---|
| 2026.03.05 | ₩58,603 | ₩58,756 | ₩58,603 | ₩58,735 | +0.23% | 1.3천 |
|---|
| 2026.03.04 | ₩59,050 | ₩59,050 | ₩59,010 | ₩59,010 | -0.07% | 900 |
|---|
| 2026.03.03 | ₩59,117 | ₩59,159 | ₩59,117 | ₩59,159 | +0.07% | 400 |
|---|
| 2026.03.02 | ₩59,338 | ₩59,338 | ₩59,264 | ₩59,275 | -0.11% | 800 |
|---|
| 2026.02.27 | ₩59,772 | ₩59,789 | ₩59,758 | ₩59,789 | +0.03% | 500 |
|---|
| 2026.02.26 | ₩59,424 | ₩59,513 | ₩59,424 | ₩59,513 | +0.15% | 800 |
|---|
| 2026.02.25 | ₩59,518 | ₩59,518 | ₩59,482 | ₩59,482 | -0.06% | 500 |
|---|
| 2026.02.24 | ₩59,491 | ₩59,514 | ₩59,478 | ₩59,514 | +0.04% | 600 |
|---|
| 2026.02.23 | ₩59,384 | ₩59,448 | ₩59,384 | ₩59,448 | +0.11% | 400 |
|---|
| 2026.02.20 | ₩59,117 | ₩59,245 | ₩59,117 | ₩59,245 | +0.22% | 600 |
|---|
| 2026.02.19 | ₩59,335 | ₩59,339 | ₩59,335 | ₩59,339 | +0.01% | 500 |
|---|
| 2026.02.18 | ₩59,344 | ₩59,384 | ₩59,257 | ₩59,257 | -0.15% | 300 |
|---|
| 2026.02.17 | ₩59,505 | ₩59,505 | ₩59,471 | ₩59,485 | -0.03% | 400 |
|---|
| 2026.02.13 | ₩59,331 | ₩59,392 | ₩59,331 | ₩59,392 | +0.10% | 200 |
|---|
| 2026.02.12 | ₩58,676 | ₩59,112 | ₩58,676 | ₩59,112 | +0.74% | 1천 |
|---|
| 2026.02.11 | ₩58,632 | ₩58,632 | ₩58,488 | ₩58,488 | -0.25% | 400 |
|---|
| 2026.02.10 | ₩58,670 | ₩58,736 | ₩58,670 | ₩58,736 | +0.11% | 400 |
|---|
| 2026.02.09 | ₩58,048 | ₩58,202 | ₩58,048 | ₩58,202 | +0.26% | 400 |
|---|
| 2026.02.06 | ₩58,155 | ₩58,182 | ₩58,155 | ₩58,181 | +0.04% | 500 |
|---|
| 2026.02.05 | ₩58,075 | ₩58,202 | ₩58,075 | ₩58,190 | +0.20% | 2.2천 |
|---|
| 2026.02.04 | ₩57,661 | ₩57,713 | ₩57,654 | ₩57,654 | -0.01% | 300 |
|---|
| 2026.02.03 | ₩57,621 | ₩57,774 | ₩57,621 | ₩57,774 | +0.27% | 1.3천 |
|---|
| 2026.02.02 | ₩57,888 | ₩57,888 | ₩57,654 | ₩57,654 | -0.40% | 2.8천 |
|---|
| 2026.01.30 | ₩57,895 | ₩57,982 | ₩57,861 | ₩57,873 | -0.04% | 700 |
|---|
| 2026.01.29 | ₩57,754 | ₩57,998 | ₩57,754 | ₩57,998 | +0.42% | 1천 |
|---|
| 2026.01.28 | ₩58,169 | ₩58,222 | ₩58,102 | ₩58,159 | -0.02% | 1.8천 |
|---|
| 2026.01.27 | ₩58,396 | ₩58,436 | ₩58,270 | ₩58,270 | -0.22% | 1천 |
|---|
| 2026.01.26 | ₩58,629 | ₩58,629 | ₩58,409 | ₩58,561 | -0.12% | 5.4천 |
|---|
| 2026.01.23 | ₩58,262 | ₩58,344 | ₩58,182 | ₩58,344 | +0.14% | 1.2천 |
|---|
| 2026.01.22 | ₩58,008 | ₩58,226 | ₩57,968 | ₩58,226 | +0.38% | 2.2천 |
|---|
| 2026.01.21 | ₩57,901 | ₩58,082 | ₩57,901 | ₩58,034 | +0.23% | 800 |
|---|
| 2026.01.20 | ₩57,688 | ₩57,861 | ₩57,674 | ₩57,721 | +0.06% | 4.4천 |
|---|
| 2026.01.16 | ₩58,503 | ₩58,569 | ₩58,342 | ₩58,342 | -0.27% | 1천 |
|---|
| 2026.01.15 | ₩58,743 | ₩58,743 | ₩58,636 | ₩58,636 | -0.18% | 800 |
|---|
| 2026.01.14 | ₩58,476 | ₩58,730 | ₩58,476 | ₩58,662 | +0.32% | 1.1천 |
|---|
| 2026.01.13 | ₩58,462 | ₩58,476 | ₩58,316 | ₩58,412 | -0.09% | 1.6천 |
|---|
| 2026.01.12 | ₩58,249 | ₩58,422 | ₩58,249 | ₩58,334 | +0.15% | 1.3천 |
|---|
| 2026.01.09 | ₩58,102 | ₩58,464 | ₩58,102 | ₩58,464 | +0.62% | 1.8천 |
|---|
| 2026.01.08 | ₩58,155 | ₩58,209 | ₩58,155 | ₩58,186 | +0.05% | 1.7천 |
|---|
| 2026.01.07 | ₩58,449 | ₩58,476 | ₩58,275 | ₩58,437 | -0.02% | 2.4천 |
|---|
| 2026.01.06 | ₩58,075 | ₩58,173 | ₩58,002 | ₩58,173 | +0.17% | 1.7천 |
|---|
| 2026.01.05 | ₩57,861 | ₩58,249 | ₩57,861 | ₩58,245 | +0.66% | 1.4만 |
|---|
| 2026.01.02 | ₩58,142 | ₩58,142 | ₩57,974 | ₩58,008 | -0.23% | 1.8천 |
|---|
| 2025.12.31 | ₩58,329 | ₩58,409 | ₩58,082 | ₩58,082 | -0.42% | 2.1천 |
|---|
| 2025.12.30 | ₩58,316 | ₩58,449 | ₩58,316 | ₩58,416 | +0.17% | 1.1천 |
|---|
| 2025.12.29 | ₩58,663 | ₩58,712 | ₩58,650 | ₩58,712 | +0.08% | 5.1천 |
|---|
| 2025.12.26 | ₩58,703 | ₩58,703 | ₩58,462 | ₩58,539 | -0.28% | 1.8만 |
|---|
| 2025.12.24 | ₩58,489 | ₩58,636 | ₩58,449 | ₩58,636 | +0.25% | 900 |
|---|
| 2025.12.23 | ₩58,115 | ₩58,350 | ₩58,115 | ₩58,350 | +0.40% | 500 |
|---|
| 2025.12.22 | ₩58,285 | ₩58,309 | ₩58,285 | ₩58,297 | +0.02% | 3.8천 |
|---|
| 2025.12.19 | ₩58,442 | ₩58,442 | ₩58,334 | ₩58,334 | -0.19% | 400 |
|---|
| 2025.12.18 | ₩58,576 | ₩58,576 | ₩58,576 | ₩58,576 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩58,356 | ₩58,356 | ₩58,356 | ₩58,356 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩58,398 | ₩58,398 | ₩58,398 | ₩58,398 | 0.00% | 500 |
|---|
| 2025.12.15 | ₩58,235 | ₩58,235 | ₩58,131 | ₩58,131 | -0.18% | 800 |
|---|
| 2025.12.12 | ₩58,084 | ₩58,084 | ₩58,015 | ₩58,059 | -0.04% | 1.2천 |
|---|
| 2025.12.11 | ₩58,716 | ₩58,716 | ₩58,476 | ₩58,481 | -0.40% | 500 |
|---|
| 2025.12.10 | ₩58,462 | ₩58,535 | ₩58,382 | ₩58,535 | +0.12% | 800 |
|---|
| 2025.12.09 | ₩58,329 | ₩58,396 | ₩58,316 | ₩58,320 | -0.02% | 1.5천 |
|---|
| 2025.12.08 | ₩58,489 | ₩58,489 | ₩58,155 | ₩58,308 | -0.31% | 2.7천 |
|---|
| 2025.12.05 | ₩58,596 | ₩58,596 | ₩58,481 | ₩58,481 | -0.20% | 1.3천 |
|---|
| 2025.12.04 | ₩58,903 | ₩58,903 | ₩58,716 | ₩58,716 | -0.32% | 1천 |
|---|
| 2025.12.03 | ₩58,931 | ₩58,997 | ₩58,804 | ₩58,966 | +0.06% | 1.7천 |
|---|
| 2025.12.02 | ₩58,636 | ₩58,843 | ₩58,636 | ₩58,804 | +0.29% | 1.4천 |
|---|
| 2025.12.01 | ₩59,090 | ₩59,090 | ₩58,977 | ₩58,977 | -0.19% | 400 |
|---|
| 2025.11.28 | ₩59,491 | ₩59,597 | ₩59,491 | ₩59,597 | +0.18% | 400 |
|---|
| 2025.11.26 | ₩59,478 | ₩59,823 | ₩59,478 | ₩59,823 | +0.58% | 700 |
|---|
| 2025.11.25 | ₩59,718 | ₩59,718 | ₩59,611 | ₩59,619 | -0.17% | 900 |
|---|
| 2025.11.24 | ₩59,485 | ₩59,485 | ₩59,458 | ₩59,458 | -0.04% | 200 |
|---|
| 2025.11.21 | ₩59,157 | ₩59,200 | ₩59,077 | ₩59,200 | +0.07% | 600 |
|---|
| 2025.11.20 | ₩59,066 | ₩59,066 | ₩59,066 | ₩59,066 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩58,865 | ₩58,865 | ₩58,865 | ₩58,865 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩59,104 | ₩59,144 | ₩58,935 | ₩58,935 | -0.28% | 1.4천 |
|---|
| 2025.11.17 | ₩58,923 | ₩58,923 | ₩58,923 | ₩58,923 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩58,817 | ₩58,817 | ₩58,817 | ₩58,817 | 0.00% | 500 |
|---|
| 2025.11.13 | ₩59,082 | ₩59,082 | ₩59,082 | ₩59,082 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩59,485 | ₩59,485 | ₩59,414 | ₩59,442 | -0.07% | 1천 |
|---|
| 2025.11.11 | ₩59,318 | ₩59,364 | ₩59,251 | ₩59,364 | +0.08% | 1.4천 |
|---|
| 2025.11.10 | ₩59,050 | ₩59,110 | ₩58,957 | ₩59,084 | +0.06% | 6.4천 |
|---|
| 2025.11.07 | ₩59,024 | ₩59,291 | ₩59,010 | ₩59,141 | +0.20% | 3.7천 |
|---|
| 2025.11.06 | ₩59,144 | ₩59,237 | ₩58,850 | ₩59,229 | +0.14% | 2.1만 |
|---|
| 2025.11.05 | ₩58,783 | ₩58,786 | ₩58,768 | ₩58,768 | -0.03% | 900 |
|---|
| 2025.11.04 | ₩59,237 | ₩59,327 | ₩59,224 | ₩59,309 | +0.12% | 6.1천 |
|---|
| 2025.11.03 | ₩59,130 | ₩59,204 | ₩58,803 | ₩59,204 | +0.12% | 8.4천 |
|---|
| 2025.10.31 | ₩59,638 | ₩59,638 | ₩59,541 | ₩59,541 | -0.16% | 900 |
|---|
| 2025.10.30 | ₩59,611 | ₩59,732 | ₩59,611 | ₩59,639 | +0.05% | 500 |
|---|
| 2025.10.29 | ₩60,306 | ₩60,306 | ₩59,891 | ₩59,891 | -0.69% | 1.7천 |
|---|
| 2025.10.28 | ₩60,404 | ₩60,404 | ₩60,404 | ₩60,404 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩59,951 | ₩60,271 | ₩59,945 | ₩60,271 | +0.53% | 700 |
|---|
| 2025.10.24 | ₩60,132 | ₩60,138 | ₩60,132 | ₩60,138 | +0.01% | 400 |
|---|
| 2025.10.23 | ₩60,213 | ₩60,213 | ₩60,107 | ₩60,107 | -0.18% | 800 |
|---|
| 2025.10.22 | ₩60,319 | ₩60,432 | ₩60,319 | ₩60,432 | +0.19% | 1.7천 |
|---|
| 2025.10.21 | ₩60,393 | ₩60,393 | ₩60,393 | ₩60,393 | 0.00% | 400 |
|---|
| 2025.10.20 | ₩60,106 | ₩60,169 | ₩60,066 | ₩60,169 | +0.10% | 2.8천 |
|---|
| 2025.10.17 | ₩59,959 | ₩59,979 | ₩59,839 | ₩59,979 | +0.03% | 3천 |
|---|
| 2025.10.16 | ₩59,798 | ₩60,119 | ₩59,798 | ₩60,080 | +0.47% | 2.1천 |
|---|
| 2025.10.15 | ₩59,972 | ₩59,972 | ₩59,705 | ₩59,705 | -0.45% | 400 |
|---|
| 2025.10.14 | ₩59,678 | ₩59,843 | ₩59,678 | ₩59,843 | +0.28% | 3.8천 |
|---|
| 2025.10.13 | ₩59,438 | ₩59,670 | ₩59,331 | ₩59,670 | +0.39% | 800 |
|---|
| 2025.10.10 | ₩59,383 | ₩59,676 | ₩59,383 | ₩59,676 | +0.49% | 1.1천 |
|---|