미국 국채 10년물 금리
| date | open | high | low | close | diff | diff_ratio |
|---|---|---|---|---|---|---|
| 20260213 | 4.098 | 4.127 | 4.046 | 4.05600 | -0.047438 | -0.011696 |
| 20260212 | 4.185 | 4.189 | 4.098 | 4.10400 | -0.066892 | -0.016299 |
| 20260211 | 4.137 | 4.206 | 4.125 | 4.17200 | 0.027176 | 0.006514 |
| 20260210 | 4.202 | 4.204 | 4.135 | 4.14500 | -0.052331 | -0.012625 |
| 20260209 | 4.224 | 4.250 | 4.196 | 4.19800 | -0.024852 | -0.005920 |
| 20260208 | 4.217 | 4.228 | 4.217 | 4.22300 | 0.017069 | 0.004042 |
| 20260206 | 4.168 | 4.224 | 4.156 | 4.20600 | -0.003996 | -0.000950 |
| 20260205 | 4.280 | 4.282 | 4.182 | 4.21000 | -0.066919 | -0.015895 |
| 20260204 | 4.267 | 4.290 | 4.261 | 4.27800 | 0.005006 | 0.001170 |
| 20260203 | 4.275 | 4.299 | 4.264 | 4.27300 | -0.003996 | -0.000935 |
| 20260202 | 4.243 | 4.285 | 4.212 | 4.27700 | 0.036305 | 0.008489 |
| 20260201 | 4.248 | 4.256 | 4.240 | 4.24600 | 0.005006 | 0.001179 |
| 20260130 | 4.243 | 4.279 | 4.234 | 4.24100 | 0.014046 | 0.003312 |
| 20260129 | 4.235 | 4.273 | 4.223 | 4.22700 | -0.023864 | -0.005646 |
| 20260128 | 4.239 | 4.273 | 4.227 | 4.25100 | 0.028186 | 0.006630 |
| 20260127 | 4.217 | 4.249 | 4.207 | 4.22300 | 0.012034 | 0.002850 |
| 20260126 | 4.219 | 4.229 | 4.200 | 4.21100 | -0.027815 | -0.006605 |
| 20260125 | 4.210 | 4.221 | 4.207 | 4.21700 | -0.021886 | -0.005190 |
| 20260123 | 4.247 | 4.263 | 4.227 | 4.23900 | -0.011966 | -0.002823 |
| 20260122 | 4.241 | 4.277 | 4.233 | 4.25100 | -0.001999 | -0.000470 |
| 20260121 | 4.287 | 4.301 | 4.245 | 4.25300 | -0.041590 | -0.009779 |
| 20260120 | 4.259 | 4.313 | 4.249 | 4.29500 | 0.032240 | 0.007506 |
| 20260119 | 4.238 | 4.313 | 4.220 | 4.26300 | 0.039360 | 0.009233 |
| 20260118 | 4.215 | 4.227 | 4.208 | 4.22400 | -0.006988 | -0.001654 |
| 20260116 | 4.171 | 4.233 | 4.163 | 4.23100 | 0.072212 | 0.017067 |
| 20260115 | 4.138 | 4.175 | 4.132 | 4.16000 | 0.020097 | 0.004831 |
| 20260114 | 4.181 | 4.183 | 4.130 | 4.14000 | -0.030770 | -0.007432 |
| 20260113 | 4.175 | 4.201 | 4.156 | 4.17100 | -0.015939 | -0.003821 |
| 20260112 | 4.185 | 4.207 | 4.169 | 4.18700 | 0.016061 | 0.003836 |
| 20260109 | 4.169 | 4.211 | 4.159 | 4.17100 | -0.011966 | -0.002869 |
| 20260108 | 4.153 | 4.187 | 4.132 | 4.18300 | 0.045489 | 0.010875 |
| 20260107 | 4.171 | 4.171 | 4.124 | 4.13800 | -0.040598 | -0.009811 |
| 20260106 | 4.169 | 4.197 | 4.161 | 4.17900 | 0.016061 | 0.003843 |
| 20260105 | 4.191 | 4.195 | 4.148 | 4.16300 | -0.025839 | -0.006207 |
| 20260102 | 4.195 | 4.197 | 4.149 | 4.18900 | 0.014047 | 0.003353 |
| 20260101 | 4.177 | 4.182 | 4.173 | 4.17500 | 0.022117 | 0.005297 |
| 20251231 | 4.130 | 4.171 | 4.104 | 4.15300 | 0.025152 | 0.006056 |
| 20251230 | 4.108 | 4.143 | 4.104 | 4.12800 | 0.012035 | 0.002915 |
| 20251229 | 4.130 | 4.141 | 4.104 | 4.11600 | -0.017921 | -0.004354 |
| 20251226 | 4.137 | 4.153 | 4.110 | 4.13400 | 0.001000 | 0.000242 |
| 20251225 | 4.133 | 4.137 | 4.131 | 4.13300 | -0.001000 | -0.000242 |
| 20251224 | 4.159 | 4.173 | 4.132 | 4.13400 | -0.034706 | -0.008395 |
| 20251223 | 4.169 | 4.202 | 4.139 | 4.16900 | -0.001999 | -0.000479 |
| 20251222 | 4.153 | 4.174 | 4.153 | 4.17100 | 0.020096 | 0.004818 |
| 20251221 | 4.149 | 4.154 | 4.149 | 4.15400 | 0.003002 | 0.000723 |
| 20251219 | 4.126 | 4.157 | 4.124 | 4.15100 | 0.035297 | 0.008503 |
| 20251218 | 4.147 | 4.147 | 4.108 | 4.11600 | -0.034705 | -0.008432 |
| 20251217 | 4.151 | 4.182 | 4.143 | 4.15100 | 0.002001 | 0.000482 |
| 20251216 | 4.170 | 4.198 | 4.141 | 4.14900 | -0.032740 | -0.007891 |
| 20251215 | 4.182 | 4.188 | 4.149 | 4.18200 | -0.013953 | -0.003336 |
| 20251214 | 4.193 | 4.193 | 4.181 | 4.18200 | -0.013953 | -0.003336 |
| 20251212 | 4.147 | 4.200 | 4.147 | 4.19600 | 0.055731 | 0.013282 |
| 20251211 | 4.137 | 4.161 | 4.100 | 4.14100 | -0.022873 | -0.005524 |
| 20251210 | 4.186 | 4.209 | 4.137 | 4.16400 | -0.021884 | -0.005256 |
| 20251209 | 4.166 | 4.192 | 4.141 | 4.18600 | 0.014047 | 0.003356 |
| 20251208 | 4.143 | 4.192 | 4.129 | 4.17200 | 0.033263 | 0.007973 |
| 20251207 | 4.144 | 4.148 | 4.140 | 4.14400 | 0.005006 | 0.001208 |
| 20251205 | 4.100 | 4.145 | 4.088 | 4.13900 | 0.031234 | 0.007546 |
| 20251204 | 4.073 | 4.114 | 4.073 | 4.10800 | 0.050616 | 0.012321 |
| 20251203 | 4.088 | 4.090 | 4.050 | 4.05800 | -0.029780 | -0.007338 |
| 20251202 | 4.088 | 4.116 | 4.081 | 4.08800 | -0.007985 | -0.001953 |
| 20251201 | 4.034 | 4.098 | 4.027 | 4.09600 | 0.078475 | 0.019159 |
| 20251130 | 4.027 | 4.036 | 4.027 | 4.03100 | 0.012036 | 0.002986 |
| 20251128 | 4.008 | 4.036 | 3.961 | 4.01900 | 0.014049 | 0.003496 |
| 20251127 | 3.998 | 4.015 | 3.991 | 4.00500 | 0.007012 | 0.001751 |
| 20251126 | 4.004 | 4.044 | 3.990 | 3.99800 | -0.003996 | -0.000999 |
| 20251125 | 4.031 | 4.046 | 3.988 | 4.00200 | -0.033713 | -0.008424 |
| 20251124 | 4.059 | 4.069 | 4.027 | 4.03600 | -0.026821 | -0.006645 |
| 20251123 | 4.066 | 4.070 | 4.063 | 4.06400 | 0.001000 | 0.000246 |
| 20251121 | 4.092 | 4.102 | 4.036 | 4.06300 | -0.040590 | -0.009990 |
| 20251120 | 4.146 | 4.168 | 4.084 | 4.10400 | -0.026823 | -0.006536 |
| 20251119 | 4.117 | 4.141 | 4.098 | 4.13100 | 0.010024 | 0.002427 |
| 20251118 | 4.146 | 4.148 | 4.084 | 4.12100 | -0.011965 | -0.002903 |
| 20251117 | 4.154 | 4.158 | 4.115 | 4.13300 | -0.014946 | -0.003616 |
| 20251116 | 4.152 | 4.156 | 4.145 | 4.15400 | 0.006009 | 0.001446 |
| 20251114 | 4.123 | 4.152 | 4.065 | 4.14800 | 0.037333 | 0.009000 |
| 20251113 | 4.081 | 4.125 | 4.071 | 4.11100 | 0.044476 | 0.010819 |
| 20251112 | 4.069 | 4.095 | 4.056 | 4.06700 | -0.001999 | -0.000491 |
| 20251111 | 4.118 | 4.123 | 4.065 | 4.06900 | -0.040591 | -0.009976 |
| 20251110 | 4.130 | 4.147 | 4.096 | 4.11000 | 0.017071 | 0.004153 |
| 20251107 | 4.089 | 4.112 | 4.066 | 4.09300 | 0.000000 | 0.000000 |
| 20251106 | 4.155 | 4.157 | 4.077 | 4.09300 | -0.063015 | -0.015396 |
| 20251105 | 4.087 | 4.163 | 4.054 | 4.15700 | 0.067065 | 0.016133 |
| 20251104 | 4.109 | 4.114 | 4.079 | 4.09100 | -0.015937 | -0.003896 |
| 20251103 | 4.101 | 4.122 | 4.081 | 4.10700 | 0.006009 | 0.001463 |
| 20251102 | 4.093 | 4.095 | 4.081 | 4.09300 | -0.007984 | -0.001951 |
| 20251031 | 4.099 | 4.116 | 4.076 | 4.10100 | 0.008016 | 0.001955 |
| 20251030 | 4.074 | 4.116 | 4.058 | 4.09300 | 0.035302 | 0.008625 |
| 20251029 | 3.981 | 4.082 | 3.974 | 4.05800 | 0.076412 | 0.018830 |
| 20251028 | 3.985 | 4.004 | 3.970 | 3.98300 | -0.013951 | -0.003503 |
| 20251027 | 4.024 | 4.043 | 3.981 | 3.99700 | 0.000000 | 0.000000 |
| 20251026 | 4.029 | 4.036 | 4.024 | 4.02500 | 0.028196 | 0.007005 |
| 20251024 | 4.007 | 4.020 | 3.964 | 3.99700 | 0.008016 | 0.002005 |
| 20251023 | 3.949 | 4.007 | 3.945 | 3.98900 | 0.036328 | 0.009107 |
| 20251022 | 3.963 | 3.978 | 3.936 | 3.95300 | -0.009975 | -0.002523 |
| 20251021 | 3.982 | 3.991 | 3.947 | 3.96300 | -0.024843 | -0.006269 |
| 20251020 | 4.013 | 4.026 | 3.982 | 3.98800 | -0.020890 | -0.005238 |
| 20251019 | 4.015 | 4.027 | 4.011 | 4.01500 | 0.006009 | 0.001497 |
| 20251017 | 3.957 | 4.018 | 3.936 | 4.00900 | 0.033274 | 0.008300 |
| 20251016 | 4.032 | 4.051 | 3.967 | 3.97600 | -0.067823 | -0.017058 |
| 20251015 | 4.032 | 4.047 | 3.999 | 4.04500 | 0.023132 | 0.005719 |
| 20251014 | 4.051 | 4.069 | 3.998 | 4.02200 | -0.032731 | -0.008138 |
| 20251013 | 4.078 | 4.085 | 4.050 | 4.05500 | -0.020892 | -0.005152 |
| 20251012 | 4.059 | 4.081 | 4.064 | 4.07600 | 0.025154 | 0.006171 |
| 20251010 | 4.136 | 4.140 | 4.032 | 4.05100 | -0.094731 | -0.023385 |
| 20251009 | 4.115 | 4.152 | 4.108 | 4.14800 | 0.017070 | 0.004115 |
| 20251008 | 4.133 | 4.136 | 4.096 | 4.13100 | 0.004004 | 0.000969 |
| 20251007 | 4.160 | 4.177 | 4.113 | 4.12700 | -0.034706 | -0.008409 |
| 20251006 | 4.146 | 4.168 | 4.133 | 4.16200 | 0.043449 | 0.010439 |
| 20251005 | 4.131 | 4.150 | 4.141 | 4.14800 | 0.029204 | 0.007040 |
| 20251003 | 4.088 | 4.125 | 4.079 | 4.11900 | 0.029205 | 0.007090 |
| 20251002 | 4.100 | 4.127 | 4.083 | 4.09000 | -0.015937 | -0.003897 |
| 20251001 | 4.160 | 4.168 | 4.087 | 4.10600 | -0.043534 | -0.010602 |
| 20250930 | 4.143 | 4.160 | 4.106 | 4.15000 | 0.009020 | 0.002173 |
| 20250929 | 4.168 | 4.170 | 4.135 | 4.14100 | -0.045495 | -0.010986 |
| 20250928 | 4.184 | 4.182 | 4.168 | 4.16900 | -0.017922 | -0.004299 |
| 20250926 | 4.170 | 4.197 | 4.152 | 4.18700 | 0.013041 | 0.003115 |
| 20250925 | 4.145 | 4.201 | 4.135 | 4.17400 | 0.027176 | 0.006511 |
| 20250924 | 4.104 | 4.152 | 4.098 | 4.14700 | 0.029204 | 0.007042 |
| 20250923 | 4.143 | 4.149 | 4.104 | 4.11800 | -0.026824 | -0.006514 |
| 20250922 | 4.139 | 4.152 | 4.122 | 4.14500 | 0.006009 | 0.001450 |
| 20250919 | 4.110 | 4.145 | 4.106 | 4.13900 | 0.035298 | 0.008528 |
| 20250918 | 4.081 | 4.137 | 4.043 | 4.10400 | 0.028192 | 0.006869 |
| 20250917 | 4.032 | 4.091 | 3.990 | 4.07600 | 0.050621 | 0.012419 |
| 20250916 | 4.037 | 4.064 | 4.022 | 4.02600 | -0.007984 | -0.001983 |
| 20250915 | 4.080 | 4.089 | 4.030 | 4.03400 | -0.025834 | -0.006404 |
| 20250914 | 4.070 | 4.092 | 4.075 | 4.07800 | 0.018080 | 0.004434 |
| 20250912 | 4.030 | 4.083 | 4.026 | 4.06000 | 0.049598 | 0.012216 |
| 20250911 | 4.053 | 4.070 | 3.994 | 4.01100 | -0.020891 | -0.005208 |
| 20250910 | 4.086 | 4.095 | 4.024 | 4.03200 | -0.041567 | -0.010309 |
| 20250909 | 4.045 | 4.091 | 4.040 | 4.07400 | 0.028194 | 0.006920 |
| 20250908 | 4.095 | 4.103 | 4.038 | 4.04600 | -0.039608 | -0.009790 |
| 20250907 | 4.079 | 4.094 | 4.077 | 4.09300 | 0.007012 | 0.001713 |
| 20250905 | 4.157 | 4.168 | 4.061 | 4.08600 | -0.088060 | -0.021552 |
| 20250904 | 4.211 | 4.225 | 4.157 | 4.17600 | -0.034709 | -0.008312 |
| 20250903 | 4.269 | 4.300 | 4.201 | 4.21100 | -0.064982 | -0.015431 |
| 20250902 | 4.256 | 4.306 | 4.244 | 4.27700 | 0.024136 | 0.005643 |
| 20250901 | 4.252 | 4.280 | 4.232 | 4.25300 | 0.016060 | 0.003776 |
| 20250831 | 4.228 | 4.237 | 4.228 | 4.23700 | 0.011029 | 0.002603 |
| 20250829 | 4.209 | 4.242 | 4.207 | 4.22600 | 0.019086 | 0.004516 |
| 20250828 | 4.234 | 4.250 | 4.203 | 4.20700 | -0.030773 | -0.007315 |
| 20250827 | 4.269 | 4.291 | 4.232 | 4.23800 | -0.017924 | -0.004229 |
| 20250826 | 4.273 | 4.312 | 4.252 | 4.25600 | -0.018916 | -0.004444 |
| 20250825 | 4.265 | 4.294 | 4.263 | 4.27500 | 0.017068 | 0.003993 |
| 20250822 | 4.328 | 4.339 | 4.242 | 4.25800 | -0.072736 | -0.017082 |
| 20250821 | 4.297 | 4.347 | 4.289 | 4.33200 | 0.036301 | 0.008380 |
| 20250820 | 4.312 | 4.326 | 4.275 | 4.29600 | -0.005992 | -0.001395 |
| 20250819 | 4.335 | 4.347 | 4.298 | 4.30200 | -0.036685 | -0.008527 |
| 20250818 | 4.320 | 4.353 | 4.289 | 4.33900 | 0.011028 | 0.002542 |
| 20250817 | 4.322 | 4.327 | 4.316 | 4.31800 | -0.009977 | -0.002311 |
| 20250815 | 4.289 | 4.332 | 4.269 | 4.32800 | 0.035285 | 0.008153 |
| 20250814 | 4.238 | 4.297 | 4.204 | 4.29300 | 0.053663 | 0.012500 |
| 20250813 | 4.297 | 4.302 | 4.225 | 4.24000 | -0.052346 | -0.012346 |
| 20250812 | 4.287 | 4.318 | 4.246 | 4.29300 | 0.020094 | 0.004681 |
| 20250811 | 4.275 | 4.287 | 4.256 | 4.27300 | -0.009977 | -0.002335 |
| 20250808 | 4.246 | 4.289 | 4.242 | 4.28300 | 0.039358 | 0.009189 |
| 20250807 | 4.238 | 4.254 | 4.219 | 4.24400 | 0.026160 | 0.006164 |
| 20250806 | 4.216 | 4.283 | 4.212 | 4.21800 | 0.022115 | 0.005243 |
| 20250805 | 4.188 | 4.226 | 4.187 | 4.19600 | -0.001999 | -0.000476 |
| 20250804 | 4.208 | 4.257 | 4.192 | 4.19800 | -0.021885 | -0.005213 |
| 20250803 | 4.217 | 4.217 | 4.203 | 4.20500 | -0.014947 | -0.003554 |
| 20250801 | 4.376 | 4.414 | 4.202 | 4.22000 | -0.135505 | -0.032110 |
| 20250731 | 4.368 | 4.382 | 4.326 | 4.36000 | -0.017926 | -0.004111 |
| 20250730 | 4.328 | 4.382 | 4.314 | 4.37800 | 0.050577 | 0.011553 |
| 20250729 | 4.408 | 4.422 | 4.320 | 4.32800 | -0.090085 | -0.020814 |
| 20250728 | 4.402 | 4.420 | 4.368 | 4.42000 | 0.034263 | 0.007752 |
| 20250725 | 4.392 | 4.430 | 4.382 | 4.38600 | -0.021890 | -0.004991 |
| 20250724 | 4.384 | 4.442 | 4.382 | 4.40800 | 0.020091 | 0.004558 |
| 20250723 | 4.360 | 4.398 | 4.354 | 4.38800 | 0.052624 | 0.011993 |
| 20250722 | 4.380 | 4.398 | 4.328 | 4.33600 | -0.033735 | -0.007780 |
| 20250721 | 4.427 | 4.427 | 4.352 | 4.37000 | -0.060161 | -0.013767 |
| 20250720 | 4.416 | 4.432 | 4.416 | 4.42900 | -0.001999 | -0.000451 |
| 20250718 | 4.443 | 4.451 | 4.416 | 4.43100 | -0.031770 | -0.007170 |
| 20250717 | 4.467 | 4.495 | 4.429 | 4.46300 | 0.008014 | 0.001796 |
| 20250716 | 4.493 | 4.495 | 4.437 | 4.45500 | -0.033742 | -0.007574 |
| 20250715 | 4.429 | 4.493 | 4.396 | 4.48900 | 0.062868 | 0.014005 |
| 20250714 | 4.417 | 4.447 | 4.403 | 4.42700 | 0.004004 | 0.000904 |
| 20250713 | 4.410 | 4.423 | 4.409 | 4.41600 | 0.000000 | 0.000000 |
| 20250711 | 4.358 | 4.427 | 4.340 | 4.42300 | 0.078364 | 0.017717 |
| 20250710 | 4.336 | 4.376 | 4.322 | 4.34600 | 0.004004 | 0.000921 |
| 20250709 | 4.401 | 4.423 | 4.334 | 4.34200 | -0.073726 | -0.016980 |
| 20250708 | 4.385 | 4.435 | 4.377 | 4.41700 | 0.034924 | 0.007907 |
| 20250707 | 4.326 | 4.399 | 4.322 | 4.38235 | 0.055032 | 0.012558 |
| 20250704 | 4.324 | 4.340 | 4.304 | 4.32800 | -0.017677 | -0.004084 |
| 20250703 | 4.271 | 4.364 | 4.249 | 4.34575 | 0.064956 | 0.014947 |
| 20250702 | 4.242 | 4.308 | 4.240 | 4.28175 | 0.041498 | 0.009692 |
| 20250701 | 4.234 | 4.279 | 4.187 | 4.24065 | 0.009773 | 0.002305 |
| 20250630 | 4.281 | 4.291 | 4.222 | 4.23090 | -0.042568 | -0.010061 |
| 20250627 | 4.246 | 4.293 | 4.240 | 4.27390 | 0.029502 | 0.006903 |
| 20250626 | 4.281 | 4.293 | 4.240 | 4.24460 | -0.044528 | -0.010491 |
| 20250625 | 4.293 | 4.338 | 4.277 | 4.28960 | -0.004894 | -0.001141 |
| 20250624 | 4.352 | 4.371 | 4.285 | 4.29450 | -0.045660 | -0.010632 |
| 20250623 | 4.375 | 4.407 | 4.291 | 4.34065 | -0.035163 | -0.008101 |
| 20250620 | 4.381 | 4.443 | 4.361 | 4.37610 | -0.008882 | -0.002030 |