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 | ₩52,174 | ₩52,388 | ₩52,080 | ₩52,344 | +0.33% | 3.7천 |
| 2026.10.08 | ₩52,000 | ₩52,336 | ₩51,947 | ₩52,336 | +0.64% | 8.6천 |
| 2026.10.07 | ₩51,559 | ₩52,000 | ₩51,559 | ₩51,887 | +0.63% | 2만 |
| 2026.10.06 | ₩51,893 | ₩52,074 | ₩51,880 | ₩52,000 | +0.21% | 3.7천 |
| 2026.10.05 | ₩51,907 | ₩51,947 | ₩51,760 | ₩51,885 | -0.04% | 700 |
| 2026.10.02 | ₩52,254 | ₩52,254 | ₩52,104 | ₩52,104 | -0.29% | 1.3만 |
| 2026.10.01 | ₩52,227 | ₩52,318 | ₩52,227 | ₩52,262 | +0.07% | 800 |
| 2026.09.30 | ₩52,161 | ₩52,174 | ₩52,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,092 |
| -0.13% |
| 9.9천 |
| 2026.09.29 | ₩52,281 | ₩52,348 | ₩52,095 | ₩52,322 | +0.08% | 5.6천 |
|---|
| 2026.09.28 | ₩52,481 | ₩52,521 | ₩52,281 | ₩52,503 | +0.04% | 6천 |
|---|
| 2026.09.25 | ₩53,016 | ₩53,107 | ₩52,909 | ₩53,107 | +0.17% | 3.4천 |
|---|
| 2026.09.24 | ₩53,717 | ₩53,717 | ₩53,096 | ₩53,096 | -1.16% | 7.1천 |
|---|
| 2026.09.23 | ₩53,653 | ₩53,653 | ₩53,653 | ₩53,653 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩54,485 | ₩54,485 | ₩54,451 | ₩54,451 | -0.06% | 300 |
|---|
| 2026.09.21 | ₩54,325 | ₩54,459 | ₩54,325 | ₩54,440 | +0.21% | 5.7천 |
|---|
| 2026.09.18 | ₩54,118 | ₩54,118 | ₩54,118 | ₩54,118 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩54,393 | ₩54,471 | ₩54,393 | ₩54,471 | +0.14% | 900 |
|---|
| 2026.09.16 | ₩54,125 | ₩54,125 | ₩53,987 | ₩53,987 | -0.25% | 500 |
|---|
| 2026.09.15 | ₩53,871 | ₩53,978 | ₩53,871 | ₩53,911 | +0.07% | 2천 |
|---|
| 2026.09.14 | ₩53,844 | ₩54,272 | ₩53,831 | ₩54,035 | +0.35% | 2.4천 |
|---|
| 2026.09.11 | ₩54,125 | ₩54,125 | ₩54,004 | ₩54,011 | -0.21% | 1.5천 |
|---|
| 2026.09.10 | ₩54,258 | ₩54,258 | ₩54,018 | ₩54,018 | -0.44% | 3.8천 |
|---|
| 2026.09.09 | ₩54,819 | ₩54,819 | ₩54,512 | ₩54,636 | -0.33% | 4.3천 |
|---|
| 2026.09.08 | ₩55,005 | ₩55,005 | ₩54,863 | ₩54,863 | -0.26% | 200 |
|---|
| 2026.09.04 | ₩54,894 | ₩54,894 | ₩54,894 | ₩54,894 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩54,906 | ₩55,006 | ₩54,850 | ₩54,850 | -0.10% | 400 |
|---|
| 2026.09.02 | ₩54,779 | ₩54,819 | ₩54,712 | ₩54,747 | -0.06% | 1만 |
|---|
| 2026.09.01 | ₩54,806 | ₩54,806 | ₩54,700 | ₩54,700 | -0.19% | 2.8천 |
|---|
| 2026.08.31 | ₩54,794 | ₩54,849 | ₩54,794 | ₩54,849 | +0.10% | 700 |
|---|
| 2026.08.28 | ₩55,127 | ₩55,127 | ₩55,081 | ₩55,081 | -0.08% | 200 |
|---|
| 2026.08.27 | ₩55,287 | ₩55,287 | ₩55,263 | ₩55,263 | -0.04% | 500 |
|---|
| 2026.08.26 | ₩55,541 | ₩55,546 | ₩55,541 | ₩55,546 | +0.01% | 3천 |
|---|
| 2026.08.25 | ₩55,661 | ₩55,700 | ₩55,661 | ₩55,700 | +0.07% | 200 |
|---|
| 2026.08.24 | ₩55,180 | ₩55,320 | ₩55,180 | ₩55,230 | +0.09% | 2천 |
|---|
| 2026.08.21 | ₩54,953 | ₩54,953 | ₩54,926 | ₩54,942 | -0.02% | 1.5천 |
|---|
| 2026.08.20 | ₩55,287 | ₩55,287 | ₩55,152 | ₩55,152 | -0.24% | 900 |
|---|
| 2026.08.19 | ₩55,447 | ₩55,527 | ₩55,447 | ₩55,470 | +0.04% | 3.6천 |
|---|
| 2026.08.18 | ₩54,659 | ₩54,806 | ₩54,659 | ₩54,774 | +0.21% | 9.4천 |
|---|
| 2026.08.17 | ₩54,626 | ₩54,626 | ₩54,626 | ₩54,626 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩55,073 | ₩55,087 | ₩54,942 | ₩54,942 | -0.24% | 400 |
|---|
| 2026.08.13 | ₩55,299 | ₩55,299 | ₩55,243 | ₩55,243 | -0.10% | 300 |
|---|
| 2026.08.12 | ₩55,084 | ₩55,100 | ₩54,962 | ₩54,962 | -0.22% | 2.4천 |
|---|
| 2026.08.11 | ₩55,018 | ₩55,018 | ₩54,952 | ₩54,952 | -0.12% | 300 |
|---|
| 2026.08.10 | ₩55,073 | ₩55,073 | ₩54,862 | ₩54,862 | -0.38% | 600 |
|---|
| 2026.08.07 | ₩55,250 | ₩55,250 | ₩55,250 | ₩55,250 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩55,099 | ₩55,120 | ₩55,099 | ₩55,120 | +0.04% | 1.2천 |
|---|
| 2026.08.05 | ₩55,447 | ₩55,461 | ₩55,374 | ₩55,398 | -0.09% | 1.4천 |
|---|
| 2026.08.04 | ₩55,247 | ₩55,358 | ₩55,234 | ₩55,358 | +0.20% | 500 |
|---|
| 2026.08.03 | ₩54,981 | ₩55,005 | ₩54,914 | ₩54,946 | -0.06% | 2천 |
|---|
| 2026.07.31 | ₩54,619 | ₩54,711 | ₩54,579 | ₩54,711 | +0.17% | 1.7만 |
|---|
| 2026.07.30 | ₩55,053 | ₩55,112 | ₩55,053 | ₩55,071 | +0.03% | 2.4천 |
|---|
| 2026.07.29 | ₩55,700 | ₩55,700 | ₩55,087 | ₩55,087 | -1.10% | 5.2천 |
|---|
| 2026.07.28 | ₩55,808 | ₩55,808 | ₩55,775 | ₩55,787 | -0.04% | 900 |
|---|
| 2026.07.27 | ₩55,674 | ₩55,731 | ₩55,674 | ₩55,731 | +0.10% | 300 |
|---|
| 2026.07.24 | ₩55,594 | ₩55,594 | ₩55,463 | ₩55,463 | -0.24% | 300 |
|---|
| 2026.07.23 | ₩55,302 | ₩55,302 | ₩55,302 | ₩55,302 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩55,594 | ₩55,594 | ₩55,523 | ₩55,523 | -0.13% | 200 |
|---|
| 2026.07.21 | ₩55,715 | ₩55,715 | ₩55,715 | ₩55,715 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩55,898 | ₩55,898 | ₩55,898 | ₩55,898 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩56,349 | ₩56,349 | ₩56,214 | ₩56,214 | -0.24% | 100 |
|---|
| 2026.07.16 | ₩55,928 | ₩56,067 | ₩55,928 | ₩56,067 | +0.25% | 900 |
|---|
| 2026.07.15 | ₩56,113 | ₩56,113 | ₩56,113 | ₩56,113 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩55,966 | ₩55,966 | ₩55,966 | ₩55,966 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩55,853 | ₩55,853 | ₩55,853 | ₩55,853 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩56,196 | ₩56,196 | ₩56,134 | ₩56,134 | -0.11% | 600 |
|---|
| 2026.07.09 | ₩56,122 | ₩56,166 | ₩56,122 | ₩56,166 | +0.08% | 300 |
|---|
| 2026.07.08 | ₩55,942 | ₩56,102 | ₩55,942 | ₩56,062 | +0.21% | 800 |
|---|
| 2026.07.07 | ₩56,423 | ₩56,423 | ₩56,234 | ₩56,234 | -0.33% | 500 |
|---|
| 2026.07.06 | ₩56,731 | ₩56,731 | ₩56,731 | ₩56,731 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩56,864 | ₩56,864 | ₩56,763 | ₩56,763 | -0.18% | 900 |
|---|
| 2026.07.01 | ₩56,730 | ₩56,823 | ₩56,730 | ₩56,743 | +0.02% | 2.6천 |
|---|
| 2026.06.30 | ₩57,425 | ₩57,425 | ₩57,024 | ₩57,024 | -0.70% | 800 |
|---|
| 2026.06.29 | ₩57,545 | ₩57,612 | ₩57,532 | ₩57,612 | +0.12% | 1.8천 |
|---|
| 2026.06.26 | ₩57,638 | ₩57,752 | ₩57,638 | ₩57,752 | +0.20% | 3.8천 |
|---|
| 2026.06.25 | ₩57,759 | ₩57,759 | ₩57,675 | ₩57,675 | -0.15% | 1.5천 |
|---|
| 2026.06.24 | ₩57,684 | ₩57,684 | ₩57,684 | ₩57,684 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩57,144 | ₩57,144 | ₩57,069 | ₩57,069 | -0.13% | 500 |
|---|
| 2026.06.22 | ₩56,950 | ₩56,989 | ₩56,950 | ₩56,989 | +0.07% | 300 |
|---|
| 2026.06.18 | ₩57,358 | ₩57,358 | ₩57,304 | ₩57,338 | -0.03% | 400 |
|---|
| 2026.06.17 | ₩57,171 | ₩57,171 | ₩57,065 | ₩57,065 | -0.18% | 700 |
|---|
| 2026.06.16 | ₩57,149 | ₩57,149 | ₩57,149 | ₩57,149 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩56,870 | ₩56,870 | ₩56,870 | ₩56,870 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩56,670 | ₩56,837 | ₩56,670 | ₩56,837 | +0.29% | 300 |
|---|
| 2026.06.11 | ₩56,596 | ₩56,982 | ₩56,596 | ₩56,982 | +0.68% | 700 |
|---|
| 2026.06.10 | ₩56,556 | ₩56,556 | ₩56,363 | ₩56,363 | -0.34% | 1천 |
|---|
| 2026.06.09 | ₩56,396 | ₩56,516 | ₩56,329 | ₩56,508 | +0.20% | 3.3천 |
|---|
| 2026.06.08 | ₩56,383 | ₩56,383 | ₩56,224 | ₩56,224 | -0.28% | 1.3만 |
|---|
| 2026.06.05 | ₩56,429 | ₩56,503 | ₩56,397 | ₩56,397 | -0.06% | 800 |
|---|
| 2026.06.04 | ₩56,823 | ₩56,823 | ₩56,737 | ₩56,737 | -0.15% | 2.1천 |
|---|
| 2026.06.03 | ₩56,623 | ₩56,627 | ₩56,603 | ₩56,627 | +0.01% | 600 |
|---|
| 2026.06.02 | ₩56,864 | ₩56,864 | ₩56,825 | ₩56,825 | -0.07% | 500 |
|---|
| 2026.06.01 | ₩56,449 | ₩56,723 | ₩56,449 | ₩56,723 | +0.49% | 500 |
|---|
| 2026.05.29 | ₩56,710 | ₩56,710 | ₩56,650 | ₩56,662 | -0.08% | 1.1천 |
|---|
| 2026.05.28 | ₩56,489 | ₩56,695 | ₩56,476 | ₩56,695 | +0.36% | 1천 |
|---|
| 2026.05.27 | ₩56,757 | ₩56,757 | ₩56,670 | ₩56,670 | -0.15% | 300 |
|---|
| 2026.05.26 | ₩56,743 | ₩56,743 | ₩56,503 | ₩56,558 | -0.33% | 3.1천 |
|---|
| 2026.05.22 | ₩56,129 | ₩56,309 | ₩56,129 | ₩56,309 | +0.32% | 900 |
|---|
| 2026.05.21 | ₩55,835 | ₩56,074 | ₩55,781 | ₩56,074 | +0.43% | 5.9천 |
|---|
| 2026.05.20 | ₩55,835 | ₩55,942 | ₩55,835 | ₩55,918 | +0.15% | 1.8천 |
|---|
| 2026.05.19 | ₩55,381 | ₩55,474 | ₩55,220 | ₩55,374 | -0.01% | 2.9천 |
|---|
| 2026.05.18 | ₩55,815 | ₩55,815 | ₩55,747 | ₩55,747 | -0.12% | 900 |
|---|
| 2026.05.15 | ₩55,902 | ₩55,902 | ₩55,739 | ₩55,739 | -0.29% | 1.4천 |
|---|
| 2026.05.14 | ₩56,697 | ₩56,697 | ₩56,510 | ₩56,510 | -0.33% | 400 |
|---|
| 2026.05.13 | ₩56,530 | ₩56,530 | ₩56,465 | ₩56,465 | -0.11% | 900 |
|---|
| 2026.05.12 | ₩56,583 | ₩56,636 | ₩56,559 | ₩56,559 | -0.04% | 1.4천 |
|---|
| 2026.05.11 | ₩57,051 | ₩57,077 | ₩56,877 | ₩56,884 | -0.29% | 1.5천 |
|---|
| 2026.05.08 | ₩57,278 | ₩57,291 | ₩57,178 | ₩57,178 | -0.17% | 2.1천 |
|---|
| 2026.05.07 | ₩56,940 | ₩56,940 | ₩56,940 | ₩56,940 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩57,215 | ₩57,215 | ₩57,215 | ₩57,215 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩56,759 | ₩56,759 | ₩56,759 | ₩56,759 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩56,570 | ₩56,570 | ₩56,423 | ₩56,535 | -0.06% | 1.5천 |
|---|
| 2026.05.01 | ₩56,880 | ₩56,880 | ₩56,880 | ₩56,880 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩56,783 | ₩56,783 | ₩56,634 | ₩56,634 | -0.26% | 200 |
|---|
| 2026.04.29 | ₩56,810 | ₩56,810 | ₩56,709 | ₩56,709 | -0.18% | 500 |
|---|
| 2026.04.28 | ₩57,104 | ₩57,137 | ₩57,104 | ₩57,137 | +0.06% | 300 |
|---|
| 2026.04.27 | ₩57,378 | ₩57,378 | ₩57,378 | ₩57,378 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩57,577 | ₩57,577 | ₩57,577 | ₩57,577 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩57,645 | ₩57,645 | ₩57,465 | ₩57,465 | -0.31% | 500 |
|---|
| 2026.04.22 | ₩57,719 | ₩57,719 | ₩57,576 | ₩57,576 | -0.25% | 500 |
|---|
| 2026.04.21 | ₩57,612 | ₩57,612 | ₩57,498 | ₩57,498 | -0.20% | 500 |
|---|
| 2026.04.20 | ₩57,818 | ₩57,818 | ₩57,818 | ₩57,818 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩57,866 | ₩57,866 | ₩57,835 | ₩57,835 | -0.05% | 300 |
|---|
| 2026.04.16 | ₩57,389 | ₩57,389 | ₩57,389 | ₩57,389 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩57,759 | ₩57,759 | ₩57,643 | ₩57,643 | -0.20% | 200 |
|---|
| 2026.04.14 | ₩57,598 | ₩57,919 | ₩57,598 | ₩57,884 | +0.50% | 600 |
|---|
| 2026.04.13 | ₩57,398 | ₩57,596 | ₩57,371 | ₩57,596 | +0.34% | 900 |
|---|
| 2026.04.10 | ₩57,465 | ₩57,465 | ₩57,358 | ₩57,406 | -0.10% | 1천 |
|---|
| 2026.04.09 | ₩57,518 | ₩57,549 | ₩57,518 | ₩57,549 | +0.05% | 400 |
|---|
| 2026.04.08 | ₩57,632 | ₩57,632 | ₩57,632 | ₩57,632 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩57,158 | ₩57,397 | ₩57,158 | ₩57,397 | +0.42% | 400 |
|---|
| 2026.04.06 | ₩57,403 | ₩57,403 | ₩57,403 | ₩57,403 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩57,405 | ₩57,477 | ₩57,405 | ₩57,477 | +0.13% | 300 |
|---|
| 2026.04.01 | ₩57,438 | ₩57,438 | ₩57,198 | ₩57,202 | -0.41% | 800 |
|---|
| 2026.03.31 | ₩57,278 | ₩57,338 | ₩57,251 | ₩57,338 | +0.10% | 1천 |
|---|
| 2026.03.30 | ₩57,171 | ₩57,191 | ₩57,171 | ₩57,191 | +0.04% | 500 |
|---|
| 2026.03.27 | ₩56,762 | ₩56,762 | ₩56,762 | ₩56,762 | 0.00% | 1.1천 |
|---|
| 2026.03.26 | ₩56,917 | ₩56,952 | ₩56,917 | ₩56,952 | +0.06% | 800 |
|---|
| 2026.03.25 | ₩57,331 | ₩57,465 | ₩57,331 | ₩57,457 | +0.22% | 3.5천 |
|---|
| 2026.03.24 | ₩57,017 | ₩57,017 | ₩56,961 | ₩56,961 | -0.10% | 1.5천 |
|---|
| 2026.03.23 | ₩57,117 | ₩57,194 | ₩57,117 | ₩57,194 | +0.13% | 2.7천 |
|---|
| 2026.03.20 | ₩56,984 | ₩57,091 | ₩56,797 | ₩56,797 | -0.33% | 900 |
|---|
| 2026.03.19 | ₩57,765 | ₩57,919 | ₩57,765 | ₩57,908 | +0.25% | 1.3천 |
|---|
| 2026.03.18 | ₩57,919 | ₩57,919 | ₩57,685 | ₩57,685 | -0.40% | 9.3천 |
|---|
| 2026.03.17 | ₩58,013 | ₩58,035 | ₩58,013 | ₩58,035 | +0.04% | 300 |
|---|
| 2026.03.16 | ₩57,826 | ₩57,872 | ₩57,785 | ₩57,846 | +0.03% | 400 |
|---|
| 2026.03.13 | ₩57,465 | ₩57,465 | ₩57,438 | ₩57,438 | -0.05% | 400 |
|---|
| 2026.03.12 | ₩57,689 | ₩57,689 | ₩57,689 | ₩57,689 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩57,879 | ₩57,879 | ₩57,878 | ₩57,878 | -0.00% | 500 |
|---|
| 2026.03.10 | ₩58,574 | ₩58,574 | ₩58,487 | ₩58,487 | -0.15% | 400 |
|---|
| 2026.03.09 | ₩58,520 | ₩58,932 | ₩58,520 | ₩58,932 | +0.70% | 200 |
|---|
| 2026.03.06 | ₩58,721 | ₩58,721 | ₩58,539 | ₩58,539 | -0.31% | 600 |
|---|
| 2026.03.05 | ₩58,607 | ₩58,761 | ₩58,607 | ₩58,739 | +0.23% | 1.3천 |
|---|
| 2026.03.04 | ₩59,055 | ₩59,055 | ₩59,015 | ₩59,015 | -0.07% | 900 |
|---|
| 2026.03.03 | ₩59,122 | ₩59,163 | ₩59,122 | ₩59,163 | +0.07% | 400 |
|---|
| 2026.03.02 | ₩59,342 | ₩59,342 | ₩59,269 | ₩59,279 | -0.11% | 800 |
|---|
| 2026.02.27 | ₩59,776 | ₩59,794 | ₩59,763 | ₩59,794 | +0.03% | 500 |
|---|
| 2026.02.26 | ₩59,429 | ₩59,517 | ₩59,429 | ₩59,517 | +0.15% | 800 |
|---|
| 2026.02.25 | ₩59,522 | ₩59,522 | ₩59,486 | ₩59,486 | -0.06% | 500 |
|---|
| 2026.02.24 | ₩59,496 | ₩59,518 | ₩59,482 | ₩59,518 | +0.04% | 600 |
|---|
| 2026.02.23 | ₩59,389 | ₩59,453 | ₩59,389 | ₩59,453 | +0.11% | 400 |
|---|
| 2026.02.20 | ₩59,122 | ₩59,250 | ₩59,122 | ₩59,250 | +0.22% | 600 |
|---|
| 2026.02.19 | ₩59,339 | ₩59,343 | ₩59,339 | ₩59,343 | +0.01% | 500 |
|---|
| 2026.02.18 | ₩59,349 | ₩59,389 | ₩59,262 | ₩59,262 | -0.15% | 300 |
|---|
| 2026.02.17 | ₩59,509 | ₩59,509 | ₩59,476 | ₩59,489 | -0.03% | 400 |
|---|
| 2026.02.13 | ₩59,335 | ₩59,397 | ₩59,335 | ₩59,397 | +0.10% | 200 |
|---|
| 2026.02.12 | ₩58,681 | ₩59,116 | ₩58,681 | ₩59,116 | +0.74% | 1천 |
|---|
| 2026.02.11 | ₩58,637 | ₩58,637 | ₩58,492 | ₩58,492 | -0.25% | 400 |
|---|
| 2026.02.10 | ₩58,674 | ₩58,741 | ₩58,674 | ₩58,741 | +0.11% | 400 |
|---|
| 2026.02.09 | ₩58,053 | ₩58,206 | ₩58,053 | ₩58,206 | +0.26% | 400 |
|---|
| 2026.02.06 | ₩58,160 | ₩58,186 | ₩58,160 | ₩58,185 | +0.04% | 500 |
|---|
| 2026.02.05 | ₩58,079 | ₩58,206 | ₩58,079 | ₩58,194 | +0.20% | 2.2천 |
|---|
| 2026.02.04 | ₩57,665 | ₩57,717 | ₩57,659 | ₩57,659 | -0.01% | 300 |
|---|
| 2026.02.03 | ₩57,625 | ₩57,779 | ₩57,625 | ₩57,779 | +0.27% | 1.3천 |
|---|
| 2026.02.02 | ₩57,892 | ₩57,892 | ₩57,659 | ₩57,659 | -0.40% | 2.8천 |
|---|
| 2026.01.30 | ₩57,899 | ₩57,986 | ₩57,866 | ₩57,878 | -0.04% | 700 |
|---|
| 2026.01.29 | ₩57,759 | ₩58,002 | ₩57,759 | ₩58,002 | +0.42% | 1천 |
|---|
| 2026.01.28 | ₩58,173 | ₩58,226 | ₩58,106 | ₩58,164 | -0.02% | 1.8천 |
|---|
| 2026.01.27 | ₩58,400 | ₩58,440 | ₩58,274 | ₩58,274 | -0.22% | 1천 |
|---|
| 2026.01.26 | ₩58,634 | ₩58,634 | ₩58,413 | ₩58,566 | -0.12% | 5.4천 |
|---|
| 2026.01.23 | ₩58,266 | ₩58,348 | ₩58,186 | ₩58,348 | +0.14% | 1.2천 |
|---|
| 2026.01.22 | ₩58,013 | ₩58,230 | ₩57,973 | ₩58,230 | +0.38% | 2.2천 |
|---|
| 2026.01.21 | ₩57,906 | ₩58,086 | ₩57,906 | ₩58,038 | +0.23% | 800 |
|---|
| 2026.01.20 | ₩57,692 | ₩57,866 | ₩57,679 | ₩57,725 | +0.06% | 4.4천 |
|---|
| 2026.01.16 | ₩58,507 | ₩58,574 | ₩58,347 | ₩58,347 | -0.27% | 1천 |
|---|
| 2026.01.15 | ₩58,747 | ₩58,747 | ₩58,641 | ₩58,641 | -0.18% | 800 |
|---|
| 2026.01.14 | ₩58,480 | ₩58,734 | ₩58,480 | ₩58,666 | +0.32% | 1.1천 |
|---|
| 2026.01.13 | ₩58,467 | ₩58,480 | ₩58,320 | ₩58,416 | -0.09% | 1.6천 |
|---|
| 2026.01.12 | ₩58,253 | ₩58,427 | ₩58,253 | ₩58,339 | +0.15% | 1.3천 |
|---|
| 2026.01.09 | ₩58,106 | ₩58,468 | ₩58,106 | ₩58,468 | +0.62% | 1.8천 |
|---|
| 2026.01.08 | ₩58,160 | ₩58,213 | ₩58,160 | ₩58,190 | +0.05% | 1.7천 |
|---|
| 2026.01.07 | ₩58,454 | ₩58,480 | ₩58,280 | ₩58,441 | -0.02% | 2.4천 |
|---|
| 2026.01.06 | ₩58,079 | ₩58,177 | ₩58,006 | ₩58,177 | +0.17% | 1.7천 |
|---|
| 2026.01.05 | ₩57,866 | ₩58,253 | ₩57,866 | ₩58,249 | +0.66% | 1.4만 |
|---|
| 2026.01.02 | ₩58,146 | ₩58,146 | ₩57,978 | ₩58,013 | -0.23% | 1.8천 |
|---|
| 2025.12.31 | ₩58,333 | ₩58,413 | ₩58,086 | ₩58,086 | -0.42% | 2.1천 |
|---|
| 2025.12.30 | ₩58,320 | ₩58,454 | ₩58,320 | ₩58,420 | +0.17% | 1.1천 |
|---|
| 2025.12.29 | ₩58,667 | ₩58,717 | ₩58,654 | ₩58,717 | +0.08% | 5.1천 |
|---|
| 2025.12.26 | ₩58,707 | ₩58,707 | ₩58,467 | ₩58,543 | -0.28% | 1.8만 |
|---|
| 2025.12.24 | ₩58,494 | ₩58,641 | ₩58,454 | ₩58,641 | +0.25% | 900 |
|---|
| 2025.12.23 | ₩58,119 | ₩58,355 | ₩58,119 | ₩58,355 | +0.40% | 500 |
|---|
| 2025.12.22 | ₩58,289 | ₩58,313 | ₩58,289 | ₩58,301 | +0.02% | 3.8천 |
|---|
| 2025.12.19 | ₩58,447 | ₩58,447 | ₩58,339 | ₩58,339 | -0.19% | 400 |
|---|
| 2025.12.18 | ₩58,580 | ₩58,580 | ₩58,580 | ₩58,580 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩58,360 | ₩58,360 | ₩58,360 | ₩58,360 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩58,403 | ₩58,403 | ₩58,403 | ₩58,403 | 0.00% | 500 |
|---|
| 2025.12.15 | ₩58,240 | ₩58,240 | ₩58,136 | ₩58,136 | -0.18% | 800 |
|---|
| 2025.12.12 | ₩58,089 | ₩58,089 | ₩58,019 | ₩58,063 | -0.04% | 1.2천 |
|---|
| 2025.12.11 | ₩58,721 | ₩58,721 | ₩58,480 | ₩58,486 | -0.40% | 500 |
|---|
| 2025.12.10 | ₩58,467 | ₩58,539 | ₩58,387 | ₩58,539 | +0.12% | 800 |
|---|
| 2025.12.09 | ₩58,333 | ₩58,400 | ₩58,320 | ₩58,324 | -0.02% | 1.5천 |
|---|
| 2025.12.08 | ₩58,494 | ₩58,494 | ₩58,160 | ₩58,312 | -0.31% | 2.7천 |
|---|
| 2025.12.05 | ₩58,600 | ₩58,600 | ₩58,486 | ₩58,486 | -0.20% | 1.3천 |
|---|
| 2025.12.04 | ₩58,908 | ₩58,908 | ₩58,721 | ₩58,721 | -0.32% | 1천 |
|---|
| 2025.12.03 | ₩58,936 | ₩59,001 | ₩58,809 | ₩58,971 | +0.06% | 1.7천 |
|---|
| 2025.12.02 | ₩58,641 | ₩58,848 | ₩58,641 | ₩58,809 | +0.29% | 1.4천 |
|---|
| 2025.12.01 | ₩59,095 | ₩59,095 | ₩58,981 | ₩58,981 | -0.19% | 400 |
|---|
| 2025.11.28 | ₩59,496 | ₩59,601 | ₩59,496 | ₩59,601 | +0.18% | 400 |
|---|
| 2025.11.26 | ₩59,482 | ₩59,827 | ₩59,482 | ₩59,827 | +0.58% | 700 |
|---|
| 2025.11.25 | ₩59,723 | ₩59,723 | ₩59,616 | ₩59,624 | -0.17% | 900 |
|---|
| 2025.11.24 | ₩59,489 | ₩59,489 | ₩59,462 | ₩59,462 | -0.04% | 200 |
|---|
| 2025.11.21 | ₩59,162 | ₩59,204 | ₩59,081 | ₩59,204 | +0.07% | 600 |
|---|
| 2025.11.20 | ₩59,071 | ₩59,071 | ₩59,071 | ₩59,071 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩58,869 | ₩58,869 | ₩58,869 | ₩58,869 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩59,108 | ₩59,148 | ₩58,940 | ₩58,940 | -0.28% | 1.4천 |
|---|
| 2025.11.17 | ₩58,928 | ₩58,928 | ₩58,928 | ₩58,928 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩58,821 | ₩58,821 | ₩58,821 | ₩58,821 | 0.00% | 500 |
|---|
| 2025.11.13 | ₩59,087 | ₩59,087 | ₩59,087 | ₩59,087 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩59,489 | ₩59,489 | ₩59,418 | ₩59,446 | -0.07% | 1천 |
|---|
| 2025.11.11 | ₩59,322 | ₩59,369 | ₩59,255 | ₩59,369 | +0.08% | 1.4천 |
|---|
| 2025.11.10 | ₩59,055 | ₩59,115 | ₩58,961 | ₩59,088 | +0.06% | 6.4천 |
|---|
| 2025.11.07 | ₩59,028 | ₩59,295 | ₩59,015 | ₩59,146 | +0.20% | 3.7천 |
|---|
| 2025.11.06 | ₩59,148 | ₩59,242 | ₩58,854 | ₩59,234 | +0.14% | 2.1만 |
|---|
| 2025.11.05 | ₩58,788 | ₩58,790 | ₩58,773 | ₩58,773 | -0.03% | 900 |
|---|
| 2025.11.04 | ₩59,242 | ₩59,331 | ₩59,228 | ₩59,314 | +0.12% | 6.1천 |
|---|
| 2025.11.03 | ₩59,135 | ₩59,208 | ₩58,808 | ₩59,208 | +0.12% | 8.4천 |
|---|
| 2025.10.31 | ₩59,643 | ₩59,643 | ₩59,545 | ₩59,545 | -0.16% | 900 |
|---|
| 2025.10.30 | ₩59,616 | ₩59,736 | ₩59,616 | ₩59,644 | +0.05% | 500 |
|---|
| 2025.10.29 | ₩60,311 | ₩60,311 | ₩59,895 | ₩59,895 | -0.69% | 1.7천 |
|---|
| 2025.10.28 | ₩60,408 | ₩60,408 | ₩60,408 | ₩60,408 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩59,955 | ₩60,276 | ₩59,950 | ₩60,276 | +0.53% | 700 |
|---|
| 2025.10.24 | ₩60,137 | ₩60,142 | ₩60,137 | ₩60,142 | +0.01% | 400 |
|---|
| 2025.10.23 | ₩60,217 | ₩60,217 | ₩60,112 | ₩60,112 | -0.18% | 800 |
|---|
| 2025.10.22 | ₩60,324 | ₩60,436 | ₩60,324 | ₩60,436 | +0.19% | 1.7천 |
|---|
| 2025.10.21 | ₩60,397 | ₩60,397 | ₩60,397 | ₩60,397 | 0.00% | 400 |
|---|
| 2025.10.20 | ₩60,110 | ₩60,173 | ₩60,070 | ₩60,173 | +0.10% | 2.8천 |
|---|
| 2025.10.17 | ₩59,963 | ₩59,983 | ₩59,843 | ₩59,983 | +0.03% | 3천 |
|---|
| 2025.10.16 | ₩59,803 | ₩60,124 | ₩59,803 | ₩60,085 | +0.47% | 2.1천 |
|---|
| 2025.10.15 | ₩59,977 | ₩59,977 | ₩59,709 | ₩59,709 | -0.45% | 400 |
|---|
| 2025.10.14 | ₩59,683 | ₩59,847 | ₩59,683 | ₩59,847 | +0.28% | 3.8천 |
|---|
| 2025.10.13 | ₩59,442 | ₩59,675 | ₩59,335 | ₩59,675 | +0.39% | 800 |
|---|
| 2025.10.10 | ₩59,387 | ₩59,680 | ₩59,387 | ₩59,680 | +0.49% | 1.1천 |
|---|