history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
한국 국채 3년물 금리
| date | open | high | low | close | diff | diff_ratio |
|---|---|---|---|---|---|---|
| 20260915 | 4.023 | 4.100 | 4.018 | 4.080 | 0.066052 | 0.016189 |
| 20260914 | 4.013 | 4.056 | 4.002 | 4.015 | -0.007984 | -0.001989 |
| 20260911 | 4.009 | 4.088 | 4.003 | 4.023 | 0.093106 | 0.023143 |
| 20260910 | 3.950 | 3.955 | 3.922 | 3.932 | 0.026173 | 0.006656 |
| 20260909 | 3.903 | 3.912 | 3.897 | 3.906 | 0.003002 | 0.000769 |
| 20260908 | 3.897 | 3.906 | 3.875 | 3.903 | -0.001000 | -0.000256 |
| 20260907 | 3.900 | 3.904 | 3.871 | 3.904 | 0.021114 | 0.005408 |
| 20260904 | 3.875 | 3.904 | 3.873 | 3.883 | -0.004994 | -0.001286 |
| 20260903 | 3.907 | 3.913 | 3.882 | 3.888 | -0.051314 | -0.013198 |
| 20260902 | 3.903 | 3.940 | 3.903 | 3.940 | 0.049617 | 0.012593 |
| 20260901 | 3.843 | 3.899 | 3.843 | 3.891 | 0.054760 | 0.014074 |
| 20260831 | 3.829 | 3.864 | 3.816 | 3.837 | 0.039400 | 0.010269 |
| 20260828 | 3.770 | 3.818 | 3.768 | 3.798 | 0.044516 | 0.011721 |
| 20260827 | 3.840 | 3.900 | 3.743 | 3.754 | -0.061960 | -0.016505 |
| 20260826 | 3.796 | 3.819 | 3.777 | 3.817 | -0.009974 | -0.002613 |
| 20260825 | 3.855 | 3.855 | 3.823 | 3.827 | -0.008979 | -0.002346 |
| 20260824 | 3.853 | 3.863 | 3.832 | 3.836 | -0.016925 | -0.004412 |
| 20260821 | 3.838 | 3.859 | 3.825 | 3.853 | 0.031251 | 0.008111 |
| 20260820 | 3.788 | 3.822 | 3.788 | 3.822 | 0.036342 | 0.009509 |
| 20260819 | 3.835 | 3.868 | 3.786 | 3.786 | -0.054213 | -0.014319 |
| 20260818 | 3.849 | 3.870 | 3.841 | 3.841 | 0.073375 | 0.019103 |
| 20260814 | 3.765 | 3.805 | 3.755 | 3.769 | -0.010968 | -0.002910 |
| 20260813 | 3.780 | 3.793 | 3.768 | 3.780 | 0.000000 | 0.000000 |
| 20260812 | 3.799 | 3.804 | 3.780 | 3.780 | -0.021873 | -0.005786 |
| 20260811 | 3.755 | 3.831 | 3.748 | 3.802 | 0.026179 | 0.006886 |
| 20260810 | 3.755 | 3.795 | 3.748 | 3.776 | 0.025167 | 0.006665 |
| 20260807 | 3.753 | 3.768 | 3.727 | 3.751 | 0.004004 | 0.001068 |
| 20260806 | 3.659 | 3.747 | 3.659 | 3.747 | 0.083835 | 0.022374 |
| 20260805 | 3.693 | 3.697 | 3.644 | 3.665 | -0.075416 | -0.020577 |
| 20260804 | 3.719 | 3.751 | 3.716 | 3.742 | 0.000000 | 0.000000 |
| 20260803 | 3.757 | 3.766 | 3.736 | 3.742 | -0.014940 | -0.003993 |
| 20260731 | 3.805 | 3.805 | 3.747 | 3.757 | -0.067756 | -0.018035 |
| 20260730 | 3.788 | 3.842 | 3.788 | 3.826 | 0.032270 | 0.008434 |
| 20260729 | 3.839 | 3.848 | 3.768 | 3.794 | -0.036643 | -0.009658 |
| 20260728 | 3.876 | 3.876 | 3.827 | 3.831 | -0.034683 | -0.009053 |
| 20260727 | 3.894 | 3.894 | 3.859 | 3.866 | -0.094626 | -0.024476 |
| 20260724 | 3.965 | 3.975 | 3.952 | 3.963 | 0.056803 | 0.014333 |
| 20260723 | 3.916 | 3.922 | 3.898 | 3.907 | -0.008979 | -0.002298 |
| 20260722 | 3.901 | 3.916 | 3.888 | 3.916 | 0.047571 | 0.012148 |
| 20260721 | 3.892 | 3.906 | 3.862 | 3.869 | -0.025826 | -0.006675 |
| 20260720 | 3.914 | 3.919 | 3.882 | 3.895 | 0.043480 | 0.011163 |