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 | ₩52,154 | ₩52,368 | ₩52,061 | ₩52,324 | +0.33% | 3.7천 |
| 2026.10.08 | ₩51,981 | ₩52,316 | ₩51,927 | ₩52,316 | +0.64% | 8.6천 |
| 2026.10.07 | ₩51,540 | ₩51,981 | ₩51,540 | ₩51,867 | +0.63% | 2만 |
| 2026.10.06 | ₩51,874 | ₩52,054 | ₩51,861 | ₩51,981 | +0.21% | 3.7천 |
| 2026.10.05 | ₩51,887 | ₩51,927 | ₩51,740 | ₩51,866 | -0.04% | 700 |
| 2026.10.02 | ₩52,235 | ₩52,235 | ₩52,085 | ₩52,085 | -0.29% | 1.3만 |
| 2026.10.01 | ₩52,208 | ₩52,299 | ₩52,208 | ₩52,243 | +0.07% | 800 |
| 2026.09.30 | ₩52,141 | ₩52,154 | ₩51,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,073 |
| -0.13% |
| 9.9천 |
| 2026.09.29 | ₩52,261 | ₩52,328 | ₩52,076 | ₩52,303 | +0.08% | 5.6천 |
|---|
| 2026.09.28 | ₩52,462 | ₩52,502 | ₩52,261 | ₩52,483 | +0.04% | 6천 |
|---|
| 2026.09.25 | ₩52,996 | ₩53,087 | ₩52,889 | ₩53,087 | +0.17% | 3.4천 |
|---|
| 2026.09.24 | ₩53,697 | ₩53,697 | ₩53,076 | ₩53,076 | -1.16% | 7.1천 |
|---|
| 2026.09.23 | ₩53,633 | ₩53,633 | ₩53,633 | ₩53,633 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩54,465 | ₩54,465 | ₩54,430 | ₩54,430 | -0.06% | 300 |
|---|
| 2026.09.21 | ₩54,305 | ₩54,438 | ₩54,305 | ₩54,420 | +0.21% | 5.7천 |
|---|
| 2026.09.18 | ₩54,098 | ₩54,098 | ₩54,098 | ₩54,098 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩54,373 | ₩54,450 | ₩54,373 | ₩54,450 | +0.14% | 900 |
|---|
| 2026.09.16 | ₩54,104 | ₩54,104 | ₩53,967 | ₩53,967 | -0.25% | 500 |
|---|
| 2026.09.15 | ₩53,851 | ₩53,957 | ₩53,851 | ₩53,891 | +0.07% | 2천 |
|---|
| 2026.09.14 | ₩53,824 | ₩54,251 | ₩53,811 | ₩54,015 | +0.35% | 2.4천 |
|---|
| 2026.09.11 | ₩54,104 | ₩54,104 | ₩53,984 | ₩53,991 | -0.21% | 1.5천 |
|---|
| 2026.09.10 | ₩54,238 | ₩54,238 | ₩53,997 | ₩53,997 | -0.44% | 3.8천 |
|---|
| 2026.09.09 | ₩54,799 | ₩54,799 | ₩54,492 | ₩54,616 | -0.33% | 4.3천 |
|---|
| 2026.09.08 | ₩54,984 | ₩54,984 | ₩54,843 | ₩54,843 | -0.26% | 200 |
|---|
| 2026.09.04 | ₩54,874 | ₩54,874 | ₩54,874 | ₩54,874 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩54,886 | ₩54,986 | ₩54,830 | ₩54,830 | -0.10% | 400 |
|---|
| 2026.09.02 | ₩54,759 | ₩54,799 | ₩54,692 | ₩54,727 | -0.06% | 1만 |
|---|
| 2026.09.01 | ₩54,785 | ₩54,785 | ₩54,680 | ₩54,680 | -0.19% | 2.8천 |
|---|
| 2026.08.31 | ₩54,773 | ₩54,828 | ₩54,773 | ₩54,828 | +0.10% | 700 |
|---|
| 2026.08.28 | ₩55,106 | ₩55,106 | ₩55,061 | ₩55,061 | -0.08% | 200 |
|---|
| 2026.08.27 | ₩55,266 | ₩55,266 | ₩55,242 | ₩55,242 | -0.04% | 500 |
|---|
| 2026.08.26 | ₩55,520 | ₩55,525 | ₩55,520 | ₩55,525 | +0.01% | 3천 |
|---|
| 2026.08.25 | ₩55,640 | ₩55,679 | ₩55,640 | ₩55,679 | +0.07% | 200 |
|---|
| 2026.08.24 | ₩55,159 | ₩55,300 | ₩55,159 | ₩55,209 | +0.09% | 2천 |
|---|
| 2026.08.21 | ₩54,932 | ₩54,932 | ₩54,906 | ₩54,922 | -0.02% | 1.5천 |
|---|
| 2026.08.20 | ₩55,266 | ₩55,266 | ₩55,131 | ₩55,131 | -0.24% | 900 |
|---|
| 2026.08.19 | ₩55,427 | ₩55,507 | ₩55,427 | ₩55,449 | +0.04% | 3.6천 |
|---|
| 2026.08.18 | ₩54,639 | ₩54,785 | ₩54,639 | ₩54,753 | +0.21% | 9.4천 |
|---|
| 2026.08.17 | ₩54,605 | ₩54,605 | ₩54,605 | ₩54,605 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩55,053 | ₩55,066 | ₩54,922 | ₩54,922 | -0.24% | 400 |
|---|
| 2026.08.13 | ₩55,278 | ₩55,278 | ₩55,222 | ₩55,222 | -0.10% | 300 |
|---|
| 2026.08.12 | ₩55,063 | ₩55,079 | ₩54,942 | ₩54,942 | -0.22% | 2.4천 |
|---|
| 2026.08.11 | ₩54,998 | ₩54,998 | ₩54,931 | ₩54,931 | -0.12% | 300 |
|---|
| 2026.08.10 | ₩55,053 | ₩55,053 | ₩54,842 | ₩54,842 | -0.38% | 600 |
|---|
| 2026.08.07 | ₩55,229 | ₩55,229 | ₩55,229 | ₩55,229 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩55,078 | ₩55,099 | ₩55,078 | ₩55,099 | +0.04% | 1.2천 |
|---|
| 2026.08.05 | ₩55,427 | ₩55,440 | ₩55,353 | ₩55,377 | -0.09% | 1.4천 |
|---|
| 2026.08.04 | ₩55,226 | ₩55,337 | ₩55,213 | ₩55,337 | +0.20% | 500 |
|---|
| 2026.08.03 | ₩54,960 | ₩54,984 | ₩54,894 | ₩54,926 | -0.06% | 2천 |
|---|
| 2026.07.31 | ₩54,599 | ₩54,691 | ₩54,558 | ₩54,691 | +0.17% | 1.7만 |
|---|
| 2026.07.30 | ₩55,033 | ₩55,091 | ₩55,033 | ₩55,050 | +0.03% | 2.4천 |
|---|
| 2026.07.29 | ₩55,679 | ₩55,679 | ₩55,066 | ₩55,066 | -1.10% | 5.2천 |
|---|
| 2026.07.28 | ₩55,787 | ₩55,787 | ₩55,754 | ₩55,766 | -0.04% | 900 |
|---|
| 2026.07.27 | ₩55,654 | ₩55,710 | ₩55,654 | ₩55,710 | +0.10% | 300 |
|---|
| 2026.07.24 | ₩55,573 | ₩55,573 | ₩55,443 | ₩55,443 | -0.24% | 300 |
|---|
| 2026.07.23 | ₩55,281 | ₩55,281 | ₩55,281 | ₩55,281 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩55,573 | ₩55,573 | ₩55,503 | ₩55,503 | -0.13% | 200 |
|---|
| 2026.07.21 | ₩55,694 | ₩55,694 | ₩55,694 | ₩55,694 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩55,877 | ₩55,877 | ₩55,877 | ₩55,877 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩56,328 | ₩56,328 | ₩56,193 | ₩56,193 | -0.24% | 100 |
|---|
| 2026.07.16 | ₩55,907 | ₩56,046 | ₩55,907 | ₩56,046 | +0.25% | 900 |
|---|
| 2026.07.15 | ₩56,092 | ₩56,092 | ₩56,092 | ₩56,092 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩55,945 | ₩55,945 | ₩55,945 | ₩55,945 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩55,833 | ₩55,833 | ₩55,833 | ₩55,833 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩56,174 | ₩56,174 | ₩56,113 | ₩56,113 | -0.11% | 600 |
|---|
| 2026.07.09 | ₩56,101 | ₩56,145 | ₩56,101 | ₩56,145 | +0.08% | 300 |
|---|
| 2026.07.08 | ₩55,921 | ₩56,081 | ₩55,921 | ₩56,041 | +0.21% | 800 |
|---|
| 2026.07.07 | ₩56,402 | ₩56,402 | ₩56,213 | ₩56,213 | -0.33% | 500 |
|---|
| 2026.07.06 | ₩56,710 | ₩56,710 | ₩56,710 | ₩56,710 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩56,842 | ₩56,842 | ₩56,742 | ₩56,742 | -0.18% | 900 |
|---|
| 2026.07.01 | ₩56,709 | ₩56,802 | ₩56,709 | ₩56,722 | +0.02% | 2.6천 |
|---|
| 2026.06.30 | ₩57,403 | ₩57,403 | ₩57,003 | ₩57,003 | -0.70% | 800 |
|---|
| 2026.06.29 | ₩57,523 | ₩57,590 | ₩57,510 | ₩57,590 | +0.12% | 1.8천 |
|---|
| 2026.06.26 | ₩57,617 | ₩57,730 | ₩57,617 | ₩57,730 | +0.20% | 3.8천 |
|---|
| 2026.06.25 | ₩57,737 | ₩57,737 | ₩57,653 | ₩57,653 | -0.15% | 1.5천 |
|---|
| 2026.06.24 | ₩57,662 | ₩57,662 | ₩57,662 | ₩57,662 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩57,123 | ₩57,123 | ₩57,048 | ₩57,048 | -0.13% | 500 |
|---|
| 2026.06.22 | ₩56,929 | ₩56,968 | ₩56,929 | ₩56,968 | +0.07% | 300 |
|---|
| 2026.06.18 | ₩57,336 | ₩57,336 | ₩57,283 | ₩57,316 | -0.03% | 400 |
|---|
| 2026.06.17 | ₩57,149 | ₩57,149 | ₩57,044 | ₩57,044 | -0.18% | 700 |
|---|
| 2026.06.16 | ₩57,128 | ₩57,128 | ₩57,128 | ₩57,128 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩56,849 | ₩56,849 | ₩56,849 | ₩56,849 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩56,649 | ₩56,816 | ₩56,649 | ₩56,816 | +0.29% | 300 |
|---|
| 2026.06.11 | ₩56,575 | ₩56,961 | ₩56,575 | ₩56,961 | +0.68% | 700 |
|---|
| 2026.06.10 | ₩56,535 | ₩56,535 | ₩56,341 | ₩56,341 | -0.34% | 1천 |
|---|
| 2026.06.09 | ₩56,375 | ₩56,495 | ₩56,308 | ₩56,487 | +0.20% | 3.3천 |
|---|
| 2026.06.08 | ₩56,361 | ₩56,361 | ₩56,203 | ₩56,203 | -0.28% | 1.3만 |
|---|
| 2026.06.05 | ₩56,408 | ₩56,482 | ₩56,376 | ₩56,376 | -0.06% | 800 |
|---|
| 2026.06.04 | ₩56,802 | ₩56,802 | ₩56,715 | ₩56,715 | -0.15% | 2.1천 |
|---|
| 2026.06.03 | ₩56,602 | ₩56,606 | ₩56,582 | ₩56,606 | +0.01% | 600 |
|---|
| 2026.06.02 | ₩56,842 | ₩56,842 | ₩56,804 | ₩56,804 | -0.07% | 500 |
|---|
| 2026.06.01 | ₩56,428 | ₩56,702 | ₩56,428 | ₩56,702 | +0.49% | 500 |
|---|
| 2026.05.29 | ₩56,689 | ₩56,689 | ₩56,629 | ₩56,641 | -0.08% | 1.1천 |
|---|
| 2026.05.28 | ₩56,468 | ₩56,674 | ₩56,455 | ₩56,674 | +0.36% | 1천 |
|---|
| 2026.05.27 | ₩56,735 | ₩56,735 | ₩56,649 | ₩56,649 | -0.15% | 300 |
|---|
| 2026.05.26 | ₩56,722 | ₩56,722 | ₩56,482 | ₩56,536 | -0.33% | 3.1천 |
|---|
| 2026.05.22 | ₩56,108 | ₩56,288 | ₩56,108 | ₩56,288 | +0.32% | 900 |
|---|
| 2026.05.21 | ₩55,814 | ₩56,053 | ₩55,760 | ₩56,053 | +0.43% | 5.9천 |
|---|
| 2026.05.20 | ₩55,814 | ₩55,921 | ₩55,814 | ₩55,897 | +0.15% | 1.8천 |
|---|
| 2026.05.19 | ₩55,360 | ₩55,453 | ₩55,200 | ₩55,353 | -0.01% | 2.9천 |
|---|
| 2026.05.18 | ₩55,794 | ₩55,794 | ₩55,726 | ₩55,726 | -0.12% | 900 |
|---|
| 2026.05.15 | ₩55,881 | ₩55,881 | ₩55,718 | ₩55,718 | -0.29% | 1.4천 |
|---|
| 2026.05.14 | ₩56,675 | ₩56,675 | ₩56,488 | ₩56,488 | -0.33% | 400 |
|---|
| 2026.05.13 | ₩56,508 | ₩56,508 | ₩56,444 | ₩56,444 | -0.11% | 900 |
|---|
| 2026.05.12 | ₩56,562 | ₩56,615 | ₩56,538 | ₩56,538 | -0.04% | 1.4천 |
|---|
| 2026.05.11 | ₩57,029 | ₩57,056 | ₩56,856 | ₩56,862 | -0.29% | 1.5천 |
|---|
| 2026.05.08 | ₩57,256 | ₩57,270 | ₩57,156 | ₩57,156 | -0.17% | 2.1천 |
|---|
| 2026.05.07 | ₩56,918 | ₩56,918 | ₩56,918 | ₩56,918 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩57,194 | ₩57,194 | ₩57,194 | ₩57,194 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩56,738 | ₩56,738 | ₩56,738 | ₩56,738 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩56,548 | ₩56,548 | ₩56,402 | ₩56,514 | -0.06% | 1.5천 |
|---|
| 2026.05.01 | ₩56,858 | ₩56,858 | ₩56,858 | ₩56,858 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩56,762 | ₩56,762 | ₩56,613 | ₩56,613 | -0.26% | 200 |
|---|
| 2026.04.29 | ₩56,789 | ₩56,789 | ₩56,687 | ₩56,687 | -0.18% | 500 |
|---|
| 2026.04.28 | ₩57,083 | ₩57,116 | ₩57,083 | ₩57,116 | +0.06% | 300 |
|---|
| 2026.04.27 | ₩57,356 | ₩57,356 | ₩57,356 | ₩57,356 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩57,555 | ₩57,555 | ₩57,555 | ₩57,555 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩57,624 | ₩57,624 | ₩57,443 | ₩57,443 | -0.31% | 500 |
|---|
| 2026.04.22 | ₩57,697 | ₩57,697 | ₩57,554 | ₩57,554 | -0.25% | 500 |
|---|
| 2026.04.21 | ₩57,590 | ₩57,590 | ₩57,477 | ₩57,477 | -0.20% | 500 |
|---|
| 2026.04.20 | ₩57,796 | ₩57,796 | ₩57,796 | ₩57,796 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩57,844 | ₩57,844 | ₩57,813 | ₩57,813 | -0.05% | 300 |
|---|
| 2026.04.16 | ₩57,367 | ₩57,367 | ₩57,367 | ₩57,367 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩57,737 | ₩57,737 | ₩57,621 | ₩57,621 | -0.20% | 200 |
|---|
| 2026.04.14 | ₩57,577 | ₩57,897 | ₩57,577 | ₩57,863 | +0.50% | 600 |
|---|
| 2026.04.13 | ₩57,377 | ₩57,574 | ₩57,350 | ₩57,574 | +0.34% | 900 |
|---|
| 2026.04.10 | ₩57,443 | ₩57,443 | ₩57,336 | ₩57,385 | -0.10% | 1천 |
|---|
| 2026.04.09 | ₩57,497 | ₩57,527 | ₩57,497 | ₩57,527 | +0.05% | 400 |
|---|
| 2026.04.08 | ₩57,610 | ₩57,610 | ₩57,610 | ₩57,610 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩57,136 | ₩57,375 | ₩57,136 | ₩57,375 | +0.42% | 400 |
|---|
| 2026.04.06 | ₩57,382 | ₩57,382 | ₩57,382 | ₩57,382 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩57,383 | ₩57,455 | ₩57,383 | ₩57,455 | +0.13% | 300 |
|---|
| 2026.04.01 | ₩57,417 | ₩57,417 | ₩57,176 | ₩57,180 | -0.41% | 800 |
|---|
| 2026.03.31 | ₩57,256 | ₩57,316 | ₩57,230 | ₩57,316 | +0.10% | 1천 |
|---|
| 2026.03.30 | ₩57,149 | ₩57,170 | ₩57,149 | ₩57,170 | +0.04% | 500 |
|---|
| 2026.03.27 | ₩56,741 | ₩56,741 | ₩56,741 | ₩56,741 | 0.00% | 1.1천 |
|---|
| 2026.03.26 | ₩56,896 | ₩56,930 | ₩56,896 | ₩56,930 | +0.06% | 800 |
|---|
| 2026.03.25 | ₩57,310 | ₩57,443 | ₩57,310 | ₩57,435 | +0.22% | 3.5천 |
|---|
| 2026.03.24 | ₩56,996 | ₩56,996 | ₩56,940 | ₩56,940 | -0.10% | 1.5천 |
|---|
| 2026.03.23 | ₩57,096 | ₩57,172 | ₩57,096 | ₩57,172 | +0.13% | 2.7천 |
|---|
| 2026.03.20 | ₩56,962 | ₩57,069 | ₩56,776 | ₩56,776 | -0.33% | 900 |
|---|
| 2026.03.19 | ₩57,744 | ₩57,897 | ₩57,744 | ₩57,887 | +0.25% | 1.3천 |
|---|
| 2026.03.18 | ₩57,897 | ₩57,897 | ₩57,664 | ₩57,664 | -0.40% | 9.3천 |
|---|
| 2026.03.17 | ₩57,991 | ₩58,014 | ₩57,991 | ₩58,014 | +0.04% | 300 |
|---|
| 2026.03.16 | ₩57,804 | ₩57,851 | ₩57,764 | ₩57,824 | +0.03% | 400 |
|---|
| 2026.03.13 | ₩57,443 | ₩57,443 | ₩57,417 | ₩57,417 | -0.05% | 400 |
|---|
| 2026.03.12 | ₩57,668 | ₩57,668 | ₩57,668 | ₩57,668 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩57,857 | ₩57,857 | ₩57,856 | ₩57,856 | -0.00% | 500 |
|---|
| 2026.03.10 | ₩58,552 | ₩58,552 | ₩58,465 | ₩58,465 | -0.15% | 400 |
|---|
| 2026.03.09 | ₩58,498 | ₩58,910 | ₩58,498 | ₩58,910 | +0.70% | 200 |
|---|
| 2026.03.06 | ₩58,699 | ₩58,699 | ₩58,517 | ₩58,517 | -0.31% | 600 |
|---|
| 2026.03.05 | ₩58,585 | ₩58,739 | ₩58,585 | ₩58,717 | +0.23% | 1.3천 |
|---|
| 2026.03.04 | ₩59,033 | ₩59,033 | ₩58,993 | ₩58,993 | -0.07% | 900 |
|---|
| 2026.03.03 | ₩59,099 | ₩59,141 | ₩59,099 | ₩59,141 | +0.07% | 400 |
|---|
| 2026.03.02 | ₩59,320 | ₩59,320 | ₩59,246 | ₩59,257 | -0.11% | 800 |
|---|
| 2026.02.27 | ₩59,754 | ₩59,771 | ₩59,740 | ₩59,771 | +0.03% | 500 |
|---|
| 2026.02.26 | ₩59,407 | ₩59,495 | ₩59,407 | ₩59,495 | +0.15% | 800 |
|---|
| 2026.02.25 | ₩59,500 | ₩59,500 | ₩59,464 | ₩59,464 | -0.06% | 500 |
|---|
| 2026.02.24 | ₩59,473 | ₩59,496 | ₩59,460 | ₩59,496 | +0.04% | 600 |
|---|
| 2026.02.23 | ₩59,367 | ₩59,431 | ₩59,367 | ₩59,431 | +0.11% | 400 |
|---|
| 2026.02.20 | ₩59,099 | ₩59,228 | ₩59,099 | ₩59,228 | +0.22% | 600 |
|---|
| 2026.02.19 | ₩59,317 | ₩59,321 | ₩59,317 | ₩59,321 | +0.01% | 500 |
|---|
| 2026.02.18 | ₩59,326 | ₩59,367 | ₩59,240 | ₩59,240 | -0.15% | 300 |
|---|
| 2026.02.17 | ₩59,487 | ₩59,487 | ₩59,453 | ₩59,467 | -0.03% | 400 |
|---|
| 2026.02.13 | ₩59,313 | ₩59,375 | ₩59,313 | ₩59,375 | +0.10% | 200 |
|---|
| 2026.02.12 | ₩58,659 | ₩59,094 | ₩58,659 | ₩59,094 | +0.74% | 1천 |
|---|
| 2026.02.11 | ₩58,615 | ₩58,615 | ₩58,470 | ₩58,470 | -0.25% | 400 |
|---|
| 2026.02.10 | ₩58,652 | ₩58,719 | ₩58,652 | ₩58,719 | +0.11% | 400 |
|---|
| 2026.02.09 | ₩58,031 | ₩58,185 | ₩58,031 | ₩58,185 | +0.26% | 400 |
|---|
| 2026.02.06 | ₩58,138 | ₩58,165 | ₩58,138 | ₩58,163 | +0.04% | 500 |
|---|
| 2026.02.05 | ₩58,058 | ₩58,185 | ₩58,058 | ₩58,173 | +0.20% | 2.2천 |
|---|
| 2026.02.04 | ₩57,644 | ₩57,696 | ₩57,637 | ₩57,637 | -0.01% | 300 |
|---|
| 2026.02.03 | ₩57,604 | ₩57,757 | ₩57,604 | ₩57,757 | +0.27% | 1.3천 |
|---|
| 2026.02.02 | ₩57,871 | ₩57,871 | ₩57,637 | ₩57,637 | -0.40% | 2.8천 |
|---|
| 2026.01.30 | ₩57,877 | ₩57,964 | ₩57,844 | ₩57,856 | -0.04% | 700 |
|---|
| 2026.01.29 | ₩57,737 | ₩57,980 | ₩57,737 | ₩57,980 | +0.42% | 1천 |
|---|
| 2026.01.28 | ₩58,151 | ₩58,205 | ₩58,084 | ₩58,142 | -0.02% | 1.8천 |
|---|
| 2026.01.27 | ₩58,378 | ₩58,418 | ₩58,253 | ₩58,253 | -0.22% | 1천 |
|---|
| 2026.01.26 | ₩58,612 | ₩58,612 | ₩58,392 | ₩58,544 | -0.12% | 5.4천 |
|---|
| 2026.01.23 | ₩58,245 | ₩58,326 | ₩58,165 | ₩58,326 | +0.14% | 1.2천 |
|---|
| 2026.01.22 | ₩57,991 | ₩58,209 | ₩57,951 | ₩58,209 | +0.38% | 2.2천 |
|---|
| 2026.01.21 | ₩57,884 | ₩58,064 | ₩57,884 | ₩58,016 | +0.23% | 800 |
|---|
| 2026.01.20 | ₩57,670 | ₩57,844 | ₩57,657 | ₩57,704 | +0.06% | 4.4천 |
|---|
| 2026.01.16 | ₩58,485 | ₩58,552 | ₩58,325 | ₩58,325 | -0.27% | 1천 |
|---|
| 2026.01.15 | ₩58,725 | ₩58,725 | ₩58,619 | ₩58,619 | -0.18% | 800 |
|---|
| 2026.01.14 | ₩58,458 | ₩58,712 | ₩58,458 | ₩58,644 | +0.32% | 1.1천 |
|---|
| 2026.01.13 | ₩58,445 | ₩58,458 | ₩58,298 | ₩58,394 | -0.09% | 1.6천 |
|---|
| 2026.01.12 | ₩58,231 | ₩58,405 | ₩58,231 | ₩58,317 | +0.15% | 1.3천 |
|---|
| 2026.01.09 | ₩58,084 | ₩58,446 | ₩58,084 | ₩58,446 | +0.62% | 1.8천 |
|---|
| 2026.01.08 | ₩58,138 | ₩58,191 | ₩58,138 | ₩58,169 | +0.05% | 1.7천 |
|---|
| 2026.01.07 | ₩58,432 | ₩58,458 | ₩58,258 | ₩58,420 | -0.02% | 2.4천 |
|---|
| 2026.01.06 | ₩58,058 | ₩58,155 | ₩57,984 | ₩58,155 | +0.17% | 1.7천 |
|---|
| 2026.01.05 | ₩57,844 | ₩58,231 | ₩57,844 | ₩58,227 | +0.66% | 1.4만 |
|---|
| 2026.01.02 | ₩58,124 | ₩58,124 | ₩57,956 | ₩57,991 | -0.23% | 1.8천 |
|---|
| 2025.12.31 | ₩58,311 | ₩58,392 | ₩58,064 | ₩58,064 | -0.42% | 2.1천 |
|---|
| 2025.12.30 | ₩58,298 | ₩58,432 | ₩58,298 | ₩58,398 | +0.17% | 1.1천 |
|---|
| 2025.12.29 | ₩58,645 | ₩58,695 | ₩58,632 | ₩58,695 | +0.08% | 5.1천 |
|---|
| 2025.12.26 | ₩58,685 | ₩58,685 | ₩58,445 | ₩58,521 | -0.28% | 1.8만 |
|---|
| 2025.12.24 | ₩58,472 | ₩58,619 | ₩58,432 | ₩58,619 | +0.25% | 900 |
|---|
| 2025.12.23 | ₩58,098 | ₩58,333 | ₩58,098 | ₩58,333 | +0.40% | 500 |
|---|
| 2025.12.22 | ₩58,267 | ₩58,291 | ₩58,267 | ₩58,279 | +0.02% | 3.8천 |
|---|
| 2025.12.19 | ₩58,425 | ₩58,425 | ₩58,317 | ₩58,317 | -0.19% | 400 |
|---|
| 2025.12.18 | ₩58,559 | ₩58,559 | ₩58,559 | ₩58,559 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩58,338 | ₩58,338 | ₩58,338 | ₩58,338 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩58,381 | ₩58,381 | ₩58,381 | ₩58,381 | 0.00% | 500 |
|---|
| 2025.12.15 | ₩58,218 | ₩58,218 | ₩58,114 | ₩58,114 | -0.18% | 800 |
|---|
| 2025.12.12 | ₩58,067 | ₩58,067 | ₩57,998 | ₩58,042 | -0.04% | 1.2천 |
|---|
| 2025.12.11 | ₩58,699 | ₩58,699 | ₩58,458 | ₩58,464 | -0.40% | 500 |
|---|
| 2025.12.10 | ₩58,445 | ₩58,517 | ₩58,365 | ₩58,517 | +0.12% | 800 |
|---|
| 2025.12.09 | ₩58,311 | ₩58,378 | ₩58,298 | ₩58,302 | -0.02% | 1.5천 |
|---|
| 2025.12.08 | ₩58,472 | ₩58,472 | ₩58,138 | ₩58,290 | -0.31% | 2.7천 |
|---|
| 2025.12.05 | ₩58,579 | ₩58,579 | ₩58,464 | ₩58,464 | -0.20% | 1.3천 |
|---|
| 2025.12.04 | ₩58,886 | ₩58,886 | ₩58,699 | ₩58,699 | -0.32% | 1천 |
|---|
| 2025.12.03 | ₩58,914 | ₩58,979 | ₩58,787 | ₩58,948 | +0.06% | 1.7천 |
|---|
| 2025.12.02 | ₩58,619 | ₩58,826 | ₩58,619 | ₩58,787 | +0.29% | 1.4천 |
|---|
| 2025.12.01 | ₩59,073 | ₩59,073 | ₩58,959 | ₩58,959 | -0.19% | 400 |
|---|
| 2025.11.28 | ₩59,473 | ₩59,579 | ₩59,473 | ₩59,579 | +0.18% | 400 |
|---|
| 2025.11.26 | ₩59,460 | ₩59,805 | ₩59,460 | ₩59,805 | +0.58% | 700 |
|---|
| 2025.11.25 | ₩59,700 | ₩59,700 | ₩59,594 | ₩59,602 | -0.17% | 900 |
|---|
| 2025.11.24 | ₩59,467 | ₩59,467 | ₩59,440 | ₩59,440 | -0.04% | 200 |
|---|
| 2025.11.21 | ₩59,139 | ₩59,182 | ₩59,059 | ₩59,182 | +0.07% | 600 |
|---|
| 2025.11.20 | ₩59,049 | ₩59,049 | ₩59,049 | ₩59,049 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩58,847 | ₩58,847 | ₩58,847 | ₩58,847 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩59,086 | ₩59,126 | ₩58,918 | ₩58,918 | -0.28% | 1.4천 |
|---|
| 2025.11.17 | ₩58,906 | ₩58,906 | ₩58,906 | ₩58,906 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩58,799 | ₩58,799 | ₩58,799 | ₩58,799 | 0.00% | 500 |
|---|
| 2025.11.13 | ₩59,065 | ₩59,065 | ₩59,065 | ₩59,065 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩59,467 | ₩59,467 | ₩59,396 | ₩59,424 | -0.07% | 1천 |
|---|
| 2025.11.11 | ₩59,300 | ₩59,346 | ₩59,233 | ₩59,346 | +0.08% | 1.4천 |
|---|
| 2025.11.10 | ₩59,033 | ₩59,093 | ₩58,939 | ₩59,066 | +0.06% | 6.4천 |
|---|
| 2025.11.07 | ₩59,006 | ₩59,273 | ₩58,993 | ₩59,123 | +0.20% | 3.7천 |
|---|
| 2025.11.06 | ₩59,126 | ₩59,220 | ₩58,832 | ₩59,212 | +0.14% | 2.1만 |
|---|
| 2025.11.05 | ₩58,766 | ₩58,768 | ₩58,751 | ₩58,751 | -0.03% | 900 |
|---|
| 2025.11.04 | ₩59,220 | ₩59,309 | ₩59,206 | ₩59,292 | +0.12% | 6.1천 |
|---|
| 2025.11.03 | ₩59,113 | ₩59,186 | ₩58,786 | ₩59,186 | +0.12% | 8.4천 |
|---|
| 2025.10.31 | ₩59,620 | ₩59,620 | ₩59,523 | ₩59,523 | -0.16% | 900 |
|---|
| 2025.10.30 | ₩59,594 | ₩59,714 | ₩59,594 | ₩59,622 | +0.05% | 500 |
|---|
| 2025.10.29 | ₩60,288 | ₩60,288 | ₩59,873 | ₩59,873 | -0.69% | 1.7천 |
|---|
| 2025.10.28 | ₩60,386 | ₩60,386 | ₩60,386 | ₩60,386 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩59,933 | ₩60,253 | ₩59,927 | ₩60,253 | +0.53% | 700 |
|---|
| 2025.10.24 | ₩60,114 | ₩60,120 | ₩60,114 | ₩60,120 | +0.01% | 400 |
|---|
| 2025.10.23 | ₩60,195 | ₩60,195 | ₩60,089 | ₩60,089 | -0.18% | 800 |
|---|
| 2025.10.22 | ₩60,301 | ₩60,414 | ₩60,301 | ₩60,414 | +0.19% | 1.7천 |
|---|
| 2025.10.21 | ₩60,375 | ₩60,375 | ₩60,375 | ₩60,375 | 0.00% | 400 |
|---|
| 2025.10.20 | ₩60,088 | ₩60,151 | ₩60,048 | ₩60,151 | +0.10% | 2.8천 |
|---|
| 2025.10.17 | ₩59,941 | ₩59,961 | ₩59,821 | ₩59,961 | +0.03% | 3천 |
|---|
| 2025.10.16 | ₩59,781 | ₩60,101 | ₩59,781 | ₩60,062 | +0.47% | 2.1천 |
|---|
| 2025.10.15 | ₩59,954 | ₩59,954 | ₩59,687 | ₩59,687 | -0.45% | 400 |
|---|
| 2025.10.14 | ₩59,660 | ₩59,825 | ₩59,660 | ₩59,825 | +0.28% | 3.8천 |
|---|
| 2025.10.13 | ₩59,420 | ₩59,652 | ₩59,313 | ₩59,652 | +0.39% | 800 |
|---|
| 2025.10.10 | ₩59,365 | ₩59,658 | ₩59,365 | ₩59,658 | +0.49% | 1.1천 |
|---|