US 10-Year Treasury Yield (US10Y.GBOND) — 주가 히스토리
2026-09-24 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-24 | 5.12 | 5.13 | 5.11 | 5.13 | +0.33% | 0 |
| 2026-09-23 | 4.97 | 5.14 | 4.96 | 5.12 | +2.94% | 0 |
| 2026-09-22 | 4.96 | 4.99 | 4.92 | 4.97 | +0.28% | 0 |
| 2026-09-21 | 5.00 | 5.00 | 4.95 | 4.96 | -0.82% | 0 |
| 2026-09-18 | 4.94 | 5.01 | 4.92 | 5.00 | +1.22% | 0 |
| 2026-09-17 | 5.02 | 5.02 | 4.93 | 4.94 | -1.71% | 0 |
| 2026-09-16 | 5.01 | 5.04 | 4.93 | 5.02 | +0.34% | 0 |
| 2026-09-15 | 4.99 | 5.04 | 4.99 | 5.01 | +0.36% | 0 |
| 2026-09-14 | 4.97 | 5.02 | 4.94 | 4.99 | +0.28% | 0 |
| 2026-09-11 | 4.97 | 4.99 | 4.91 | 4.97 | +0.10% | 0 |
| 2026-09-10 | 4.84 | 4.97 | 4.79 | 4.97 | +2.58% | 0 |
| 2026-09-09 | 4.79 | 4.86 | 4.79 | 4.84 | +1.04% | 0 |
| 2026-09-08 | 4.80 | 4.82 | 4.76 | 4.79 | +0.10% | 0 |
| 2026-09-04 | 4.77 | 4.81 | 4.75 | 4.79 | +0.34% | 0 |
| 2026-09-03 | 4.78 | 4.79 | 4.73 | 4.77 | -0.23% | 0 |
| 2026-09-02 | 4.80 | 4.82 | 4.77 | 4.78 | -0.27% | 0 |
| 2026-09-01 | 4.76 | 4.81 | 4.75 | 4.80 | +0.86% | 0 |
| 2026-08-31 | 4.72 | 4.77 | 4.71 | 4.76 | +0.83% | 0 |
| 2026-08-28 | 4.67 | 4.73 | 4.66 | 4.72 | +0.92% | 0 |
| 2026-08-27 | 4.65 | 4.68 | 4.64 | 4.67 | +0.45% | 0 |
| 2026-08-26 | 4.63 | 4.67 | 4.61 | 4.65 | +0.41% | 0 |
| 2026-08-25 | 4.70 | 4.72 | 4.62 | 4.63 | -1.43% | 0 |
| 2026-08-24 | 4.74 | 4.74 | 4.68 | 4.70 | -0.74% | 0 |
| 2026-08-21 | 4.71 | 4.75 | 4.69 | 4.74 | +0.64% | 0 |
| 2026-08-20 | 4.65 | 4.72 | 4.63 | 4.71 | +1.20% | 0 |
| 2026-08-19 | 4.71 | 4.72 | 4.64 | 4.65 | -1.27% | 0 |
| 2026-08-18 | 4.73 | 4.75 | 4.71 | 4.71 | -0.34% | 0 |
| 2026-08-17 | 4.70 | 4.74 | 4.67 | 4.73 | +0.62% | 0 |
| 2026-08-14 | 4.65 | 4.70 | 4.63 | 4.70 | +1.08% | 0 |
| 2026-08-13 | 4.70 | 4.70 | 4.62 | 4.65 | -1.15% | 0 |
| 2026-08-12 | 4.70 | 4.70 | 4.64 | 4.70 | +0.11% | 0 |
| 2026-08-11 | 4.71 | 4.74 | 4.67 | 4.70 | -0.36% | 0 |
| 2026-08-10 | 4.65 | 4.71 | 4.64 | 4.71 | +1.33% | 0 |
| 2026-08-07 | 4.68 | 4.69 | 4.61 | 4.65 | -0.64% | 0 |
| 2026-08-06 | 4.62 | 4.69 | 4.61 | 4.68 | +1.39% | 0 |
| 2026-08-05 | 4.62 | 4.64 | 4.60 | 4.62 | -0.04% | 0 |
| 2026-08-04 | 4.68 | 4.71 | 4.61 | 4.62 | -1.28% | 0 |
| 2026-08-03 | 4.74 | 4.74 | 4.67 | 4.68 | -1.29% | 0 |
| 2026-07-31 | 4.68 | 4.75 | 4.65 | 4.74 | +1.35% | 0 |
| 2026-07-30 | 4.68 | 4.71 | 4.66 | 4.68 | -0.15% | 0 |
| 2026-07-29 | 4.61 | 4.70 | 4.60 | 4.68 | +1.58% | 0 |
| 2026-07-28 | 4.66 | 4.66 | 4.59 | 4.61 | -1.01% | 0 |
| 2026-07-27 | 4.69 | 4.69 | 4.63 | 4.66 | -0.62% | 0 |
| 2026-07-24 | 4.70 | 4.72 | 4.66 | 4.69 | -0.28% | 0 |
| 2026-07-23 | 4.67 | 4.72 | 4.66 | 4.70 | +0.69% | 0 |
| 2026-07-22 | 4.63 | 4.67 | 4.63 | 4.67 | +0.84% | 0 |
| 2026-07-21 | 4.60 | 4.64 | 4.58 | 4.63 | +0.70% | 0 |
| 2026-07-20 | 4.55 | 4.61 | 4.55 | 4.60 | +1.03% | 0 |
| 2026-07-17 | 4.56 | 4.57 | 4.51 | 4.55 | -0.20% | 0 |
| 2026-07-16 | 4.55 | 4.60 | 4.55 | 4.56 | +0.09% | 0 |
| 2026-07-15 | 4.59 | 4.62 | 4.54 | 4.55 | -0.81% | 0 |
| 2026-07-14 | 4.62 | 4.64 | 4.52 | 4.59 | -0.61% | 0 |
| 2026-07-13 | 4.56 | 4.63 | 4.56 | 4.62 | +1.27% | 0 |
| 2026-07-10 | 4.56 | 4.58 | 4.53 | 4.56 | +0.09% | 0 |
| 2026-07-09 | 4.58 | 4.60 | 4.53 | 4.56 | -0.42% | 0 |
| 2026-07-08 | 4.56 | 4.60 | 4.54 | 4.58 | +0.46% | 0 |
| 2026-07-07 | 4.47 | 4.56 | 4.47 | 4.56 | +1.83% | 0 |
| 2026-07-06 | 4.48 | 4.50 | 4.46 | 4.47 | -0.36% | 0 |
| 2026-07-02 | 4.49 | 4.53 | 4.46 | 4.49 | +0.11% | 0 |
| 2026-07-01 | 4.47 | 4.50 | 4.46 | 4.49 | +0.36% | 0 |
| 2026-06-30 | 4.38 | 4.47 | 4.36 | 4.47 | +2.06% | 0 |
| 2026-06-29 | 4.37 | 4.39 | 4.36 | 4.38 | +0.18% | 0 |
| 2026-06-26 | 4.39 | 4.41 | 4.37 | 4.37 | -0.55% | 0 |
| 2026-06-25 | 4.39 | 4.42 | 4.37 | 4.39 | +0.09% | 0 |
| 2026-06-24 | 4.50 | 4.50 | 4.39 | 4.39 | -2.47% | 0 |
| 2026-06-23 | 4.52 | 4.52 | 4.48 | 4.50 | -0.31% | 0 |
| 2026-06-22 | 4.46 | 4.52 | 4.46 | 4.52 | +1.26% | 0 |
| 2026-06-18 | 4.50 | 4.50 | 4.42 | 4.46 | -0.89% | 0 |
| 2026-06-17 | 4.45 | 4.51 | 4.43 | 4.50 | +1.24% | 0 |
| 2026-06-16 | 4.48 | 4.49 | 4.42 | 4.45 | -0.80% | 0 |
| 2026-06-15 | 4.49 | 4.49 | 4.42 | 4.48 | -0.18% | 0 |
| 2026-06-12 | 4.47 | 4.51 | 4.44 | 4.49 | +0.38% | 0 |
| 2026-06-11 | 4.56 | 4.57 | 4.45 | 4.47 | -1.91% | 0 |
| 2026-06-10 | 4.52 | 4.56 | 4.52 | 4.56 | +0.82% | 0 |
| 2026-06-09 | 4.57 | 4.58 | 4.52 | 4.52 | -1.01% | 0 |
| 2026-06-08 | 4.52 | 4.58 | 4.52 | 4.57 | +1.02% | 0 |
| 2026-06-05 | 4.48 | 4.56 | 4.46 | 4.52 | +0.91% | 0 |
| 2026-06-04 | 4.50 | 4.50 | 4.45 | 4.48 | -0.42% | 0 |
| 2026-06-03 | 4.45 | 4.51 | 4.45 | 4.50 | +1.21% | 0 |
| 2026-06-02 | 4.45 | 4.47 | 4.43 | 4.45 | -0.16% | 0 |
| 2026-06-01 | 4.44 | 4.52 | 4.44 | 4.45 | +0.23% | 0 |
| 2026-05-29 | 4.45 | 4.47 | 4.43 | 4.44 | -0.11% | 0 |
| 2026-05-28 | 4.49 | 4.54 | 4.44 | 4.45 | -0.89% | 0 |
| 2026-05-27 | 4.49 | 4.49 | 4.45 | 4.49 | -0.11% | 0 |
| 2026-05-26 | 4.49 | 4.52 | 4.48 | 4.49 | -1.53% | 0 |
| 2026-05-22 | 4.57 | 4.59 | 4.53 | 4.56 | -0.22% | 0 |
| 2026-05-21 | 4.59 | 4.66 | 4.56 | 4.57 | -0.41% | 0 |
| 2026-05-20 | 4.67 | 4.69 | 4.57 | 4.59 | -1.69% | 0 |
| 2026-05-19 | 4.59 | 4.69 | 4.59 | 4.67 | +1.70% | 0 |
| 2026-05-18 | 4.60 | 4.63 | 4.57 | 4.59 | -0.07% | 0 |
| 2026-05-15 | 4.49 | 4.61 | 4.48 | 4.60 | +2.38% | 0 |
| 2026-05-14 | 4.47 | 4.49 | 4.44 | 4.49 | +0.45% | 0 |
| 2026-05-13 | 4.46 | 4.50 | 4.46 | 4.47 | +0.27% | 0 |
| 2026-05-12 | 4.41 | 4.47 | 4.41 | 4.46 | +1.00% | 0 |
| 2026-05-11 | 4.36 | 4.43 | 4.36 | 4.41 | +1.24% | 0 |
| 2026-05-08 | 4.39 | 4.40 | 4.35 | 4.36 | -0.82% | 0 |
| 2026-05-07 | 4.35 | 4.40 | 4.32 | 4.39 | +1.01% | 0 |
| 2026-05-06 | 4.43 | 4.43 | 4.34 | 4.35 | -1.76% | 0 |
| 2026-05-05 | 4.44 | 4.45 | 4.41 | 4.43 | -0.29% | 0 |
| 2026-05-04 | 4.38 | 4.47 | 4.38 | 4.44 | +1.44% | 0 |
| 2026-05-01 | 4.38 | 4.41 | 4.34 | 4.38 | +0.09% | 0 |
| 2026-04-30 | 4.43 | 4.44 | 4.37 | 4.38 | -1.33% | 0 |
| 2026-04-29 | 4.35 | 4.44 | 4.35 | 4.43 | +1.86% | 0 |
| 2026-04-28 | 4.34 | 4.38 | 4.34 | 4.35 | +0.18% | 0 |
| 2026-04-27 | 4.31 | 4.35 | 4.30 | 4.34 | +0.88% | 0 |
| 2026-04-24 | 4.33 | 4.36 | 4.30 | 4.31 | -0.51% | 0 |
| 2026-04-23 | 4.31 | 4.35 | 4.29 | 4.33 | +0.51% | 0 |
| 2026-04-22 | 4.30 | 4.31 | 4.27 | 4.31 | +0.19% | 0 |
| 2026-04-21 | 4.25 | 4.32 | 4.24 | 4.30 | +1.06% | 0 |
| 2026-04-20 | 4.25 | 4.29 | 4.25 | 4.25 | +0.07% | 0 |
| 2026-04-17 | 4.32 | 4.33 | 4.23 | 4.25 | -1.60% | 0 |
| 2026-04-16 | 4.29 | 4.32 | 4.27 | 4.32 | +0.75% | 0 |
| 2026-04-15 | 4.25 | 4.30 | 4.25 | 4.29 | +0.80% | 0 |
| 2026-04-14 | 4.29 | 4.31 | 4.25 | 4.25 | -0.91% | 0 |
| 2026-04-13 | 4.34 | 4.37 | 4.29 | 4.29 | -1.08% | 0 |
| 2026-04-10 | 4.28 | 4.34 | 4.26 | 4.34 | +1.38% | 0 |
| 2026-04-09 | 4.30 | 4.32 | 4.26 | 4.28 | -0.47% | 0 |
| 2026-04-08 | 4.30 | 4.31 | 4.23 | 4.30 | +0.02% | 0 |
| 2026-04-07 | 4.34 | 4.38 | 4.29 | 4.30 | -1.01% | 0 |
| 2026-04-06 | 4.32 | 4.37 | 4.32 | 4.34 | +0.56% | 0 |
| 2026-04-03 | 4.31 | 4.39 | 4.30 | 4.32 | +0.21% | 0 |
| 2026-04-02 | 4.32 | 4.39 | 4.29 | 4.31 | -0.25% | 0 |
| 2026-04-01 | 4.30 | 4.34 | 4.26 | 4.32 | +0.09% | 0 |
| 2026-03-31 | 4.36 | 4.36 | 4.29 | 4.32 | -0.87% | 0 |
| 2026-03-30 | 4.44 | 4.44 | 4.33 | 4.36 | -1.85% | 0 |
| 2026-03-27 | 4.42 | 4.49 | 4.41 | 4.44 | +0.32% | 0 |
| 2026-03-26 | 4.33 | 4.43 | 4.33 | 4.42 | +2.05% | 0 |
| 2026-03-25 | 4.37 | 4.37 | 4.31 | 4.33 | -0.78% | 0 |
| 2026-03-24 | 4.35 | 4.43 | 4.34 | 4.37 | +0.41% | 0 |
| 2026-03-23 | 4.39 | 4.45 | 4.31 | 4.35 | -0.82% | 0 |
| 2026-03-20 | 4.25 | 4.40 | 4.25 | 4.39 | +3.15% | 0 |
| 2026-03-19 | 4.26 | 4.33 | 4.24 | 4.25 | -0.28% | 0 |
| 2026-03-18 | 4.20 | 4.29 | 4.17 | 4.26 | +1.48% | 0 |
| 2026-03-17 | 4.22 | 4.25 | 4.19 | 4.20 | -0.50% | 0 |
| 2026-03-16 | 4.28 | 4.28 | 4.22 | 4.22 | -1.35% | 0 |
| 2026-03-13 | 4.27 | 4.29 | 4.23 | 4.28 | +0.30% | 0 |
| 2026-03-12 | 4.23 | 4.28 | 4.21 | 4.27 | +0.90% | 0 |
| 2026-03-11 | 4.16 | 4.24 | 4.14 | 4.23 | +1.61% | 0 |
| 2026-03-10 | 4.10 | 4.17 | 4.09 | 4.16 | +1.56% | 0 |
| 2026-03-09 | 4.13 | 4.22 | 4.09 | 4.10 | -0.80% | 0 |
| 2026-03-06 | 4.14 | 4.19 | 4.11 | 4.13 | -0.17% | 0 |
| 2026-03-05 | 4.10 | 4.15 | 4.09 | 4.14 | +0.88% | 0 |
| 2026-03-04 | 4.07 | 4.10 | 4.04 | 4.10 | +0.79% | 0 |
| 2026-03-03 | 4.04 | 4.12 | 4.03 | 4.07 | +0.79% | 0 |
| 2026-03-02 | 3.95 | 4.07 | 3.92 | 4.04 | +2.23% | 0 |
| 2026-02-27 | 4.01 | 4.01 | 3.94 | 3.95 | -1.40% | 0 |
| 2026-02-26 | 4.05 | 4.06 | 4.01 | 4.01 | -1.01% | 0 |
| 2026-02-25 | 4.04 | 4.06 | 4.03 | 4.05 | +0.27% | 0 |
| 2026-02-24 | 4.04 | 4.05 | 4.03 | 4.04 | +0.02% | 0 |
| 2026-02-23 | 4.09 | 4.09 | 4.02 | 4.04 | -1.32% | 0 |
| 2026-02-20 | 4.08 | 4.11 | 4.06 | 4.09 | +0.27% | 0 |
| 2026-02-19 | 4.08 | 4.11 | 4.07 | 4.08 | -0.02% | 0 |
| 2026-02-18 | 4.06 | 4.09 | 4.05 | 4.08 | +0.42% | 0 |
| 2026-02-17 | 4.05 | 4.07 | 4.02 | 4.06 | +0.30% | 0 |
| 2026-02-13 | 4.10 | 4.13 | 4.05 | 4.05 | -1.27% | 0 |
| 2026-02-12 | 4.18 | 4.19 | 4.10 | 4.10 | -1.75% | 0 |
| 2026-02-11 | 4.15 | 4.21 | 4.12 | 4.18 | +0.70% | 0 |
| 2026-02-10 | 4.21 | 4.22 | 4.14 | 4.15 | -1.52% | 0 |
| 2026-02-09 | 4.22 | 4.25 | 4.20 | 4.21 | -0.12% | 0 |
| 2026-02-06 | 4.18 | 4.23 | 4.16 | 4.22 | +0.79% | 0 |
| 2026-02-05 | 4.28 | 4.29 | 4.18 | 4.18 | -2.24% | 0 |
| 2026-02-04 | 4.27 | 4.29 | 4.27 | 4.28 | +0.30% | 0 |
| 2026-02-03 | 4.28 | 4.30 | 4.27 | 4.27 | -0.28% | 0 |
| 2026-02-02 | 4.24 | 4.29 | 4.21 | 4.28 | +0.97% | 0 |
| 2026-01-30 | 4.24 | 4.28 | 4.23 | 4.24 | -0.05% | 0 |
| 2026-01-29 | 4.25 | 4.28 | 4.23 | 4.24 | -0.14% | 0 |
| 2026-01-28 | 4.25 | 4.28 | 4.22 | 4.25 | -0.09% | 0 |
| 2026-01-27 | 4.22 | 4.25 | 4.21 | 4.25 | +0.78% | 0 |
| 2026-01-26 | 4.23 | 4.23 | 4.20 | 4.22 | -0.38% | 0 |
| 2026-01-23 | 4.25 | 4.27 | 4.23 | 4.23 | -0.31% | 0 |
| 2026-01-22 | 4.25 | 4.29 | 4.23 | 4.25 | +0.02% | 0 |
| 2026-01-21 | 4.30 | 4.30 | 4.24 | 4.25 | -1.28% | 0 |
| 2026-01-20 | 4.23 | 4.32 | 4.23 | 4.30 | +1.73% | 0 |
| 2026-01-16 | 4.18 | 4.24 | 4.17 | 4.23 | +1.17% | 0 |
| 2026-01-15 | 4.14 | 4.18 | 4.13 | 4.18 | +1.02% | 0 |
| 2026-01-14 | 4.18 | 4.19 | 4.13 | 4.14 | -1.15% | 0 |
| 2026-01-13 | 4.18 | 4.20 | 4.16 | 4.18 | +0.05% | 0 |
| 2026-01-12 | 4.17 | 4.21 | 4.17 | 4.18 | +0.17% | 0 |
| 2026-01-09 | 4.18 | 4.21 | 4.16 | 4.17 | -0.02% | 0 |
| 2026-01-08 | 4.16 | 4.19 | 4.13 | 4.18 | +0.41% | 0 |
| 2026-01-07 | 4.17 | 4.18 | 4.13 | 4.16 | -0.24% | 0 |
| 2026-01-06 | 4.17 | 4.20 | 4.16 | 4.17 | +0.05% | 0 |
| 2026-01-05 | 4.20 | 4.20 | 4.15 | 4.17 | -0.67% | 0 |
| 2026-01-02 | 4.17 | 4.20 | 4.15 | 4.20 | +0.65% | 0 |
| 2026-01-01 | 4.17 | 4.17 | 4.17 | 4.17 | -0.10% | 0 |
| 2025-12-31 | 4.13 | 4.17 | 4.11 | 4.17 | +1.09% | 0 |
| 2025-12-30 | 4.11 | 4.14 | 4.10 | 4.13 | +0.39% | 0 |
| 2025-12-29 | 4.14 | 4.14 | 4.11 | 4.11 | -0.63% | 0 |
| 2025-12-26 | 4.13 | 4.16 | 4.11 | 4.14 | +0.27% | 0 |
| 2025-12-25 | 4.13 | 4.13 | 4.13 | 4.13 | -0.22% | 0 |
| 2025-12-24 | 4.17 | 4.17 | 4.12 | 4.13 | -0.84% | 0 |
| 2025-12-23 | 4.16 | 4.21 | 4.14 | 4.17 | +0.14% | 0 |
| 2025-12-22 | 4.14 | 4.18 | 4.14 | 4.16 | +0.48% | 0 |
| 2025-12-19 | 4.13 | 4.16 | 4.12 | 4.14 | +0.46% | 0 |
| 2025-12-18 | 4.16 | 4.16 | 4.11 | 4.13 | -0.91% | 0 |
| 2025-12-17 | 4.14 | 4.18 | 4.14 | 4.16 | +0.43% | 0 |
| 2025-12-16 | 4.18 | 4.20 | 4.14 | 4.14 | -0.86% | 0 |
| 2025-12-15 | 4.18 | 4.20 | 4.15 | 4.18 | -0.07% | 0 |
| 2025-12-12 | 4.16 | 4.20 | 4.15 | 4.18 | +0.55% | 0 |
| 2025-12-11 | 4.16 | 4.17 | 4.11 | 4.16 | +0.14% | 0 |
| 2025-12-10 | 4.19 | 4.21 | 4.14 | 4.16 | -0.84% | 0 |
| 2025-12-09 | 4.17 | 4.19 | 4.13 | 4.19 | +0.55% | 0 |
| 2025-12-08 | 4.14 | 4.20 | 4.13 | 4.17 | +0.63% | 0 |
| 2025-12-05 | 4.10 | 4.15 | 4.09 | 4.14 | +0.95% | 0 |
| 2025-12-04 | 4.07 | 4.11 | 4.07 | 4.10 | +0.86% | 0 |
| 2025-12-03 | 4.09 | 4.09 | 4.05 | 4.07 | -0.68% | 0 |
| 2025-12-02 | 4.09 | 4.12 | 4.08 | 4.09 | +0.07% | 0 |
| 2025-12-01 | 4.02 | 4.10 | 4.02 | 4.09 | +1.84% | 0 |
| 2025-11-28 | 4.00 | 4.04 | 3.99 | 4.02 | +0.73% | 0 |
| 2025-11-27 | 4.00 | 4.00 | 3.99 | 3.99 | -0.25% | 0 |
| 2025-11-26 | 4.00 | 4.05 | 3.99 | 4.00 | -0.02% | 0 |
| 2025-11-25 | 4.03 | 4.05 | 3.99 | 4.00 | -0.79% | 0 |
| 2025-11-24 | 4.07 | 4.07 | 4.03 | 4.03 | -0.88% | 0 |
| 2025-11-21 | 4.09 | 4.11 | 4.04 | 4.07 | -0.49% | 0 |
| 2025-11-20 | 4.14 | 4.17 | 4.09 | 4.09 | -1.30% | 0 |
| 2025-11-19 | 4.11 | 4.14 | 4.10 | 4.14 | +0.71% | 0 |
| 2025-11-18 | 4.14 | 4.15 | 4.09 | 4.11 | -0.72% | 0 |
| 2025-11-17 | 4.15 | 4.16 | 4.12 | 4.14 | -0.10% | 0 |
| 2025-11-14 | 4.13 | 4.16 | 4.07 | 4.15 | +0.51% | 0 |
| 2025-11-13 | 4.08 | 4.13 | 4.07 | 4.13 | +1.25% | 0 |
| 2025-11-12 | 4.12 | 4.13 | 4.06 | 4.08 | -1.26% | 0 |
| 2025-11-11 | 4.12 | 4.13 | 4.12 | 4.13 | +0.15% | 0 |
| 2025-11-10 | 4.10 | 4.15 | 4.10 | 4.12 | +0.41% | 0 |
| 2025-11-07 | 4.09 | 4.12 | 4.07 | 4.10 | +0.39% | 0 |
| 2025-11-06 | 4.16 | 4.16 | 4.08 | 4.09 | -1.73% | 0 |
| 2025-11-05 | 4.09 | 4.17 | 4.06 | 4.16 | +1.74% | 0 |
| 2025-11-04 | 4.11 | 4.12 | 4.08 | 4.09 | -0.58% | 0 |
| 2025-11-03 | 4.08 | 4.13 | 4.08 | 4.11 | +0.83% | 0 |
| 2025-10-31 | 4.10 | 4.12 | 4.08 | 4.08 | -0.49% | 0 |
| 2025-10-30 | 4.08 | 4.12 | 4.06 | 4.10 | +0.56% | 0 |
| 2025-10-29 | 3.98 | 4.08 | 3.98 | 4.08 | +2.41% | 0 |
| 2025-10-28 | 3.98 | 4.01 | 3.97 | 3.98 | +0.03% | 0 |
| 2025-10-27 | 4.02 | 4.05 | 3.98 | 3.98 | -1.09% | 0 |
| 2025-10-24 | 4.00 | 4.02 | 3.97 | 4.02 | +0.45% | 0 |
| 2025-10-23 | 3.95 | 4.01 | 3.95 | 4.00 | +1.37% | 0 |
| 2025-10-22 | 3.97 | 3.98 | 3.94 | 3.95 | -0.58% | 0 |
| 2025-10-21 | 3.98 | 3.99 | 3.95 | 3.97 | -0.23% | 0 |
| 2025-10-20 | 4.01 | 4.03 | 3.98 | 3.98 | -0.77% | 0 |
| 2025-10-17 | 3.97 | 4.02 | 3.94 | 4.01 | +1.03% | 0 |
| 2025-10-16 | 4.03 | 4.05 | 3.97 | 3.97 | -1.49% | 0 |
| 2025-10-15 | 4.03 | 4.05 | 4.00 | 4.03 | +0.00% | 0 |
| 2025-10-14 | 4.04 | 4.07 | 4.00 | 4.03 | -0.07% | 0 |
| 2025-10-10 | 4.14 | 4.14 | 4.04 | 4.04 | -2.61% | 0 |
| 2025-10-09 | 4.12 | 4.16 | 4.11 | 4.14 | +0.56% | 0 |
| 2025-10-08 | 4.13 | 4.14 | 4.10 | 4.12 | -0.24% | 0 |
| 2025-10-07 | 4.15 | 4.18 | 4.12 | 4.13 | -0.51% | 0 |
| 2025-10-06 | 4.12 | 4.17 | 4.12 | 4.15 | +0.75% | 0 |
| 2025-10-03 | 4.09 | 4.13 | 4.08 | 4.12 | +0.86% | 0 |
| 2025-10-02 | 4.10 | 4.13 | 4.08 | 4.09 | -0.39% | 0 |
| 2025-10-01 | 4.15 | 4.17 | 4.09 | 4.10 | -1.20% | 0 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 10월 (+6.50%). 가장 약한 달: 11월 (-5.28%). 일별 데이터 4년치(2023–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-24 기준
빠른 답변
US 10-Year Treasury Yield (US10Y.GBOND)의 최근 종가는 얼마입니까?
2026-09-24 기준 5.13. Closelook 데이터 레이크의 일별 가격 기록 기준.
US10Y.GBOND의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 5.14, 최저 3.92 (2026-09-24 기준).
US 10-Year Treasury Yield이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 US10Y.GBOND의 가장 강한 달은 10월(평균 +6.50%), 가장 약한 달은 11월(평균 -5.28%)였습니다. 일별 데이터 4년치(2023–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
4년(2023–2026). Closelook 데이터 레이크의 일봉 937개로 계산.