한국 국채 3년물 금리
| date | open | high | low | close | diff | diff_ratio |
|---|---|---|---|---|---|---|
| 20260331 | 3.525 | 3.586 | 3.515 | 3.545 | -0.001999 | -0.000564 |
| 20260330 | 3.577 | 3.594 | 3.533 | 3.547 | -0.039554 | -0.011151 |
| 20260327 | 3.579 | 3.612 | 3.567 | 3.587 | 0.036365 | 0.010138 |
| 20260326 | 3.551 | 3.595 | 3.470 | 3.551 | -0.004993 | -0.001406 |
| 20260325 | 3.496 | 3.563 | 3.445 | 3.556 | -0.007982 | -0.002245 |
| 20260324 | 3.502 | 3.611 | 3.497 | 3.564 | -0.046388 | -0.013016 |
| 20260323 | 3.481 | 3.611 | 3.461 | 3.611 | 0.203898 | 0.056466 |
| 20260320 | 3.330 | 3.420 | 3.324 | 3.418 | 0.094545 | 0.027661 |
| 20260319 | 3.339 | 3.343 | 3.314 | 3.326 | 0.071505 | 0.021499 |
| 20260318 | 3.289 | 3.303 | 3.248 | 3.256 | -0.076175 | -0.023395 |
| 20260317 | 3.264 | 3.334 | 3.264 | 3.334 | 0.025189 | 0.007555 |
| 20260316 | 3.319 | 3.323 | 3.274 | 3.309 | -0.029730 | -0.008985 |
| 20260313 | 3.300 | 3.341 | 3.290 | 3.339 | 0.070456 | 0.021101 |
| 20260312 | 3.251 | 3.472 | 3.251 | 3.270 | 0.019111 | 0.005844 |
| 20260311 | 3.278 | 3.472 | 3.224 | 3.251 | -0.030707 | -0.009446 |
| 20260310 | 3.277 | 3.468 | 3.275 | 3.282 | -0.122269 | -0.037254 |
| 20260309 | 3.372 | 3.490 | 3.372 | 3.409 | 0.188920 | 0.055418 |
| 20260306 | 3.237 | 3.239 | 3.207 | 3.230 | 0.041527 | 0.012857 |
| 20260305 | 3.193 | 3.222 | 3.164 | 3.189 | -0.036576 | -0.011469 |
| 20260304 | 3.201 | 3.232 | 3.138 | 3.226 | 0.051819 | 0.016063 |
| 20260303 | 3.098 | 3.182 | 3.087 | 3.175 | 0.134463 | 0.042351 |
| 20260227 | 3.051 | 3.065 | 3.023 | 3.046 | -0.013936 | -0.004575 |
| 20260226 | 3.115 | 3.124 | 3.035 | 3.060 | -0.059808 | -0.019545 |
| 20260225 | 3.146 | 3.157 | 3.121 | 3.121 | -0.034612 | -0.011090 |
| 20260224 | 3.129 | 3.180 | 3.123 | 3.156 | 0.000000 | 0.000000 |
| 20260223 | 3.139 | 3.156 | 3.130 | 3.156 | 0.007016 | 0.002223 |
| 20260220 | 3.172 | 3.176 | 3.136 | 3.149 | -0.025787 | -0.008189 |
| 20260219 | 3.128 | 3.181 | 3.123 | 3.175 | 0.033347 | 0.010503 |
| 20260213 | 3.121 | 3.153 | 3.119 | 3.142 | -0.008974 | -0.002856 |
| 20260212 | 3.224 | 3.256 | 3.130 | 3.151 | -0.052123 | -0.016542 |
| 20260211 | 3.221 | 3.257 | 3.172 | 3.204 | -0.022836 | -0.007127 |
| 20260210 | 3.259 | 3.259 | 3.225 | 3.227 | -0.039510 | -0.012244 |
| 20260209 | 3.250 | 3.291 | 3.237 | 3.267 | 0.039471 | 0.012082 |
| 20260206 | 3.157 | 3.228 | 3.157 | 3.228 | 0.025195 | 0.007805 |
| 20260205 | 3.202 | 3.216 | 3.190 | 3.203 | -0.001000 | -0.000312 |
| 20260204 | 3.195 | 3.221 | 3.182 | 3.204 | 0.016080 | 0.005019 |
| 20260203 | 3.176 | 3.203 | 3.175 | 3.188 | 0.041534 | 0.013028 |
| 20260202 | 3.162 | 3.190 | 3.132 | 3.147 | 0.010032 | 0.003188 |
| 20260130 | 3.113 | 3.140 | 3.113 | 3.137 | 0.032330 | 0.010306 |
| 20260129 | 3.074 | 3.116 | 3.074 | 3.105 | 0.038471 | 0.012390 |
| 20260128 | 3.089 | 3.091 | 3.065 | 3.067 | -0.023814 | -0.007765 |
| 20260127 | 3.084 | 3.117 | 3.082 | 3.091 | -0.004992 | -0.001615 |
| 20260126 | 3.092 | 3.109 | 3.088 | 3.096 | -0.038515 | -0.012440 |
| 20260123 | 3.113 | 3.152 | 3.113 | 3.135 | 0.031309 | 0.009987 |
| 20260122 | 3.109 | 3.152 | 3.094 | 3.104 | -0.029713 | -0.009572 |
| 20260121 | 3.180 | 3.180 | 3.130 | 3.134 | -0.047276 | -0.015085 |
| 20260120 | 3.140 | 3.197 | 3.131 | 3.182 | 0.051831 | 0.016289 |
| 20260119 | 3.094 | 3.131 | 3.076 | 3.131 | 0.057020 | 0.018211 |
| 20260116 | 3.099 | 3.128 | 3.069 | 3.075 | -0.014927 | -0.004854 |
| 20260115 | 2.991 | 3.110 | 2.984 | 3.090 | 0.091639 | 0.029657 |
| 20260114 | 3.008 | 3.014 | 2.986 | 3.001 | -0.003995 | -0.001331 |
| 20260113 | 2.967 | 3.011 | 2.967 | 3.005 | 0.052916 | 0.017609 |
| 20260112 | 2.950 | 2.982 | 2.946 | 2.953 | 0.012049 | 0.004080 |
| 20260109 | 2.925 | 2.956 | 2.925 | 2.941 | 0.030309 | 0.010306 |
| 20260108 | 2.911 | 2.933 | 2.902 | 2.911 | 0.005009 | 0.001721 |
| 20260107 | 2.941 | 2.943 | 2.906 | 2.906 | -0.036535 | -0.012572 |
| 20260106 | 2.935 | 2.948 | 2.917 | 2.943 | 0.010034 | 0.003409 |
| 20260105 | 2.930 | 2.971 | 2.930 | 2.933 | 0.001001 | 0.000341 |
| 20260102 | 2.927 | 2.952 | 2.918 | 2.932 | -0.018878 | -0.006439 |
| 20251231 | 2.950 | 2.951 | 2.950 | 2.951 | -0.001000 | -0.000339 |
| 20251230 | 2.904 | 2.952 | 2.904 | 2.952 | 0.015076 | 0.005107 |
| 20251229 | 2.937 | 2.947 | 2.922 | 2.937 | -0.021837 | -0.007435 |
| 20251226 | 2.950 | 2.959 | 2.925 | 2.959 | 0.025213 | 0.008521 |
| 20251224 | 2.941 | 2.963 | 2.918 | 2.934 | -0.033610 | -0.011455 |
| 20251223 | 2.994 | 3.018 | 2.966 | 2.968 | -0.031659 | -0.010667 |
| 20251222 | 3.002 | 3.015 | 2.999 | 3.000 | -0.025777 | -0.008592 |
| 20251219 | 2.969 | 3.026 | 2.969 | 3.026 | 0.049807 | 0.016460 |
| 20251218 | 2.985 | 3.003 | 2.959 | 2.977 | -0.022824 | -0.007667 |
| 20251217 | 2.993 | 3.045 | 2.990 | 3.000 | 0.003003 | 0.001001 |
| 20251216 | 2.994 | 3.024 | 2.971 | 2.997 | -0.080763 | -0.026948 |
| 20251215 | 3.074 | 3.080 | 3.007 | 3.080 | -0.017896 | -0.005810 |
| 20251212 | 3.080 | 3.102 | 3.073 | 3.098 | -0.001999 | -0.000645 |
| 20251211 | 3.031 | 3.100 | 3.015 | 3.100 | 0.010032 | 0.003236 |
| 20251210 | 3.072 | 3.102 | 3.055 | 3.090 | 0.008021 | 0.002596 |
| 20251209 | 3.029 | 3.107 | 3.029 | 3.082 | 0.037450 | 0.012151 |
| 20251208 | 3.014 | 3.045 | 3.007 | 3.045 | 0.054975 | 0.018054 |
| 20251205 | 3.025 | 3.029 | 2.985 | 2.991 | -0.048210 | -0.016118 |
| 20251204 | 3.031 | 3.071 | 3.019 | 3.040 | -0.002997 | -0.000986 |
| 20251203 | 3.034 | 3.070 | 3.024 | 3.043 | 0.018107 | 0.005950 |
| 20251202 | 3.043 | 3.043 | 3.004 | 3.025 | -0.024795 | -0.008197 |
| 20251201 | 2.981 | 3.050 | 2.981 | 3.050 | 0.051867 | 0.017006 |
| 20251128 | 3.041 | 3.095 | 2.986 | 2.999 | -0.020854 | -0.006954 |
| 20251127 | 2.876 | 3.020 | 2.876 | 3.020 | 0.124965 | 0.041379 |
| 20251126 | 2.902 | 2.904 | 2.873 | 2.900 | -0.006983 | -0.002408 |
| 20251125 | 2.888 | 2.915 | 2.878 | 2.907 | -0.001000 | -0.000344 |
| 20251124 | 2.856 | 2.912 | 2.850 | 2.908 | 0.034402 | 0.011830 |
| 20251121 | 2.874 | 2.915 | 2.863 | 2.874 | -0.038478 | -0.013388 |
| 20251120 | 2.887 | 2.913 | 2.874 | 2.913 | 0.038502 | 0.013217 |
| 20251119 | 2.867 | 2.892 | 2.859 | 2.875 | 0.011042 | 0.003841 |
| 20251118 | 2.919 | 2.921 | 2.839 | 2.864 | -0.043334 | -0.015131 |
| 20251117 | 2.961 | 2.968 | 2.908 | 2.908 | -0.045284 | -0.015572 |
| 20251114 | 2.973 | 2.999 | 2.933 | 2.954 | 0.026231 | 0.008880 |
| 20251113 | 2.926 | 2.942 | 2.895 | 2.928 | 0.022167 | 0.007571 |
| 20251112 | 2.832 | 2.959 | 2.828 | 2.906 | 0.081208 | 0.027945 |
| 20251111 | 2.874 | 2.874 | 2.823 | 2.827 | -0.054912 | -0.019424 |
| 20251110 | 2.902 | 2.902 | 2.859 | 2.883 | -0.010958 | -0.003801 |
| 20251107 | 2.825 | 2.900 | 2.825 | 2.894 | 0.052951 | 0.018297 |
| 20251106 | 2.785 | 2.842 | 2.785 | 2.842 | 0.075978 | 0.026734 |
| 20251105 | 2.750 | 2.768 | 2.725 | 2.768 | 0.031351 | 0.011326 |
| 20251104 | 2.776 | 2.800 | 2.725 | 2.737 | -0.008971 | -0.003278 |
| 20251103 | 2.711 | 2.750 | 2.711 | 2.746 | 0.030331 | 0.011046 |
| 20251031 | 2.733 | 2.733 | 2.704 | 2.716 | -0.019854 | -0.007310 |
| 20251030 | 2.699 | 2.736 | 2.675 | 2.736 | 0.063438 | 0.023186 |
| 20251029 | 2.650 | 2.680 | 2.634 | 2.674 | 0.041639 | 0.015572 |
| 20251028 | 2.641 | 2.653 | 2.627 | 2.633 | 0.010038 | 0.003812 |
| 20251027 | 2.597 | 2.623 | 2.581 | 2.623 | 0.043717 | 0.016667 |
| 20251024 | 2.604 | 2.618 | 2.580 | 2.580 | -0.022797 | -0.008836 |
| 20251023 | 2.565 | 2.609 | 2.530 | 2.603 | 0.044756 | 0.017194 |
| 20251022 | 2.604 | 2.608 | 2.559 | 2.559 | -0.048079 | -0.018788 |
| 20251021 | 2.576 | 2.608 | 2.572 | 2.608 | 0.031373 | 0.012030 |
| 20251020 | 2.571 | 2.583 | 2.555 | 2.577 | 0.031377 | 0.012176 |
| 20251017 | 2.576 | 2.576 | 2.537 | 2.546 | -0.037441 | -0.014706 |
| 20251016 | 2.528 | 2.584 | 2.515 | 2.584 | 0.053068 | 0.020537 |
| 20251015 | 2.528 | 2.565 | 2.494 | 2.532 | -0.004990 | -0.001971 |
| 20251014 | 2.551 | 2.564 | 2.527 | 2.537 | -0.016887 | -0.006656 |
| 20251013 | 2.571 | 2.575 | 2.550 | 2.554 | -0.031604 | -0.012374 |
| 20251010 | 2.606 | 2.616 | 2.586 | 2.586 | 0.008025 | 0.003103 |
| 20251002 | 2.578 | 2.604 | 2.576 | 2.578 | -0.019846 | -0.007698 |
| 20251001 | 2.580 | 2.600 | 2.578 | 2.598 | 0.019140 | 0.007367 |
| 20250930 | 2.559 | 2.598 | 2.559 | 2.579 | 0.016100 | 0.006243 |
| 20250929 | 2.564 | 2.572 | 2.551 | 2.563 | 0.001000 | 0.000390 |
| 20250926 | 2.546 | 2.595 | 2.546 | 2.562 | 0.031380 | 0.012248 |
| 20250925 | 2.500 | 2.536 | 2.490 | 2.531 | 0.044778 | 0.017692 |
| 20250924 | 2.468 | 2.495 | 2.468 | 2.487 | 0.027296 | 0.010976 |
| 20250923 | 2.464 | 2.471 | 2.446 | 2.460 | 0.005010 | 0.002037 |
| 20250922 | 2.440 | 2.469 | 2.428 | 2.455 | 0.018133 | 0.007386 |
| 20250919 | 2.426 | 2.449 | 2.401 | 2.437 | 0.034481 | 0.014149 |
| 20250918 | 2.426 | 2.434 | 2.403 | 2.403 | -0.012930 | -0.005381 |
| 20250917 | 2.420 | 2.441 | 2.410 | 2.416 | 0.005010 | 0.002074 |
| 20250916 | 2.434 | 2.440 | 2.411 | 2.411 | -0.031581 | -0.013099 |
| 20250915 | 2.445 | 2.457 | 2.439 | 2.443 | 0.016106 | 0.006593 |
| 20250912 | 2.414 | 2.435 | 2.414 | 2.427 | 0.011050 | 0.004553 |
| 20250911 | 2.422 | 2.433 | 2.410 | 2.416 | -0.014908 | -0.006170 |
| 20250910 | 2.423 | 2.434 | 2.423 | 2.431 | 0.006015 | 0.002474 |
| 20250909 | 2.442 | 2.450 | 2.423 | 2.425 | -0.028657 | -0.011817 |
| 20250908 | 2.448 | 2.458 | 2.426 | 2.454 | -0.012932 | -0.005270 |
| 20250905 | 2.461 | 2.472 | 2.457 | 2.467 | -0.004990 | -0.002023 |
| 20250904 | 2.453 | 2.480 | 2.451 | 2.472 | 0.002001 | 0.000810 |
| 20250903 | 2.451 | 2.489 | 2.451 | 2.470 | 0.024235 | 0.009812 |
| 20250902 | 2.433 | 2.450 | 2.433 | 2.446 | 0.010041 | 0.004105 |
| 20250901 | 2.433 | 2.436 | 2.425 | 2.436 | 0.011050 | 0.004536 |
| 20250829 | 2.421 | 2.441 | 2.421 | 2.425 | 0.010041 | 0.004141 |
| 20250828 | 2.383 | 2.425 | 2.380 | 2.415 | 0.015094 | 0.006250 |
| 20250827 | 2.407 | 2.413 | 2.400 | 2.400 | -0.017866 | -0.007444 |
| 20250826 | 2.422 | 2.429 | 2.414 | 2.418 | -0.017867 | -0.007389 |
| 20250825 | 2.430 | 2.438 | 2.430 | 2.436 | -0.019837 | -0.008143 |
| 20250822 | 2.452 | 2.460 | 2.447 | 2.456 | 0.021181 | 0.008624 |
| 20250821 | 2.437 | 2.452 | 2.430 | 2.435 | -0.001998 | -0.000821 |
| 20250820 | 2.439 | 2.448 | 2.437 | 2.437 | -0.007974 | -0.003272 |
| 20250819 | 2.423 | 2.445 | 2.421 | 2.445 | 0.021182 | 0.008663 |
| 20250818 | 2.421 | 2.430 | 2.421 | 2.424 | 0.026282 | 0.010842 |
| 20250814 | 2.405 | 2.415 | 2.396 | 2.398 | -0.011940 | -0.004979 |
| 20250813 | 2.421 | 2.431 | 2.410 | 2.410 | -0.019835 | -0.008230 |
| 20250812 | 2.428 | 2.436 | 2.423 | 2.430 | 0.010041 | 0.004132 |
| 20250811 | 2.415 | 2.428 | 2.415 | 2.420 | 0.011050 | 0.004566 |
| 20250808 | 2.403 | 2.412 | 2.399 | 2.409 | 0.000000 | 0.000000 |
| 20250807 | 2.414 | 2.414 | 2.398 | 2.409 | -0.017867 | -0.007417 |
| 20250806 | 2.428 | 2.434 | 2.425 | 2.427 | 0.000000 | 0.000000 |
| 20250805 | 2.414 | 2.427 | 2.412 | 2.427 | 0.005010 | 0.002064 |