국채선물 3년/10년 일드커브 플래트닝 지수 — Derivatives index quote

Time series

Daily history · account defaults applied

Latest close

₩1,407

Period return

+15 (+1.10%)

Volume

2026-11-10O ₩1,407 H ₩1,408 L ₩1,406 C ₩1,407MA5 ₩1,406MA20 ₩1,404MA60 ₩1,397

6M · 115 barsKRX · KRW2026-04-27 → 2026-11-10

Daily prices

Close · change · trading value

Date	Close	Change	High	Low	Trading value
2026. 11. 10.	1,406.69	+0.02%	1,407.5	1,406.47	₩0B
2026. 11. 09.	1,406.44	+0.07%	1,406.81	1,406.1	₩0B
2026. 11. 06.	1,405.44	-0.09%	1,406.36	1,405.31	₩0B
2026. 11. 05.	1,406.72	+0.09%	1,406.74	1,405.95	₩0B
2026. 11. 04.	1,405.51	+0.04%	1,405.92	1,404.71	₩0B
2026. 11. 03.	1,404.92	+0.07%	1,405.28	1,404.2	₩0B
2026. 11. 02.	1,403.88	+0.02%	1,404.36	1,403.32	₩0B
2026. 10. 30.	1,403.56	+0.03%	1,404.2	1,402.81	₩0B
2026. 10. 29.	1,403.18	+0.01%	1,403.24	1,402.32	₩0B
2026. 10. 28.	1,403.07	-0.07%	1,404.7	1,402.79	₩0B
2026. 10. 27.	1,404.05	+0%	1,404.48	1,403.74	₩0B
2026. 10. 26.	1,404.1	+0.04%	1,404.2	1,403.41	₩0B
2026. 10. 23.	1,403.48	+0.05%	1,403.74	1,402.73	₩0B
2026. 10. 22.	1,402.82	+0.08%	1,402.97	1,401.38	₩0B
2026. 10. 21.	1,401.75	-0.01%	1,402.41	1,401.68	₩0B
2026. 10. 20.	1,401.89	-0.02%	1,402.42	1,401.55	₩0B
2026. 10. 19.	1,402.18	+0.02%	1,402.48	1,401.42	₩0B
2026. 10. 16.	1,401.84	+0.02%	1,402.39	1,401.06	₩0B
2026. 10. 15.	1,401.58	+0.12%	1,401.58	1,399.92	₩0B
2026. 10. 14.	1,399.94	+0.01%	1,400.28	1,399.18	₩0B
2026. 10. 13.	1,399.78	+0%	1,400.33	1,399.24	₩0B
2026. 10. 12.	1,399.73	+0.09%	1,400.25	1,399.28	₩0B
2026. 10. 08.	1,398.42	+0%	1,398.78	1,398.08	₩0B
2026. 10. 07.	1,398.4	+0.05%	1,398.72	1,397.28	₩0B
2026. 10. 06.	1,397.65	-0.01%	1,398.05	1,397.08	₩0B
2026. 10. 02.	1,397.74	-0.03%	1,398.62	1,397.62	₩0B
2026. 10. 01.	1,398.22	-0.08%	1,398.99	1,397.98	₩0B
2026. 09. 30.	1,399.4	+0.02%	1,399.49	1,398.34	₩0B
2026. 09. 29.	1,399.14	+0.02%	1,399.41	1,398.06	₩0B
2026. 09. 28.	1,398.91	-0.02%	1,399.1	1,397.91	₩0B
2026. 09. 23.	1,399.25	+0.1%	1,399.25	1,397.97	₩0B
2026. 09. 22.	1,397.87	-0.06%	1,399.04	1,397.6	₩0B
2026. 09. 21.	1,398.65	+0.15%	1,398.65	1,397.19	₩0B
2026. 09. 18.	1,396.58	+0.01%	1,397.62	1,396.57	₩0B
2026. 09. 17.	1,396.47	+0.11%	1,397	1,395.23	₩0B
2026. 09. 16.	1,394.92	-0.03%	1,395.89	1,394.65	₩0B
2026. 09. 15.	1,395.32	+0.04%	1,395.46	1,394.66	₩0B
2026. 09. 14.	1,394.77	+0.12%	1,395.56	1,394.18	₩0B
2026. 09. 10.	1,393.43	-0.04%	1,393.78	1,392.77	₩0B
2026. 09. 09.	1,394.03	+0.07%	1,394.24	1,393.09	₩0B
2026. 09. 08.	1,393.01	+0%	1,393.71	1,392.78	₩0B
2026. 09. 07.	1,392.95	-0.01%	1,393.91	1,392.79	₩0B
2026. 09. 03.	1,392.33	-0.03%	1,393.2	1,392.29	₩0B
2026. 09. 02.	1,392.8	+0.05%	1,392.92	1,391.8	₩0B
2026. 09. 01.	1,392.06	-0.03%	1,392.15	1,391.36	₩0B
2026. 08. 31.	1,392.48	+0.08%	1,393.19	1,391.89	₩0B
2026. 08. 27.	1,391.48	-0.05%	1,393.87	1,390.86	₩0B
2026. 08. 26.	1,392.22	+0.07%	1,392.6	1,391.63	₩0B
2026. 08. 25.	1,391.25	-0.01%	1,392.07	1,391.11	₩0B
2026. 08. 24.	1,391.42	+0.06%	1,391.83	1,390.84	₩0B
2026. 08. 20.	1,391.28	+0.13%	1,391.28	1,390.21	₩0B
2026. 08. 19.	1,389.52	-0.04%	1,390.59	1,389.52	₩0B
2026. 08. 18.	1,390.07	-0.05%	1,390.52	1,389.43	₩0B
2026. 08. 13.	1,389.83	-0.02%	1,390.24	1,389.45	₩0B
2026. 08. 12.	1,390.1	-0.03%	1,390.9	1,390.03	₩0B
2026. 08. 11.	1,390.58	-0.07%	1,391.58	1,390.45	₩0B
2026. 08. 10.	1,391.53	+0.04%	1,391.84	1,390.84	₩0B
2026. 08. 06.	1,391.68	+0.04%	1,392.05	1,391.07	₩0B
2026. 08. 05.	1,391.12	+0.1%	1,391.38	1,389.99	₩0B
2026. 08. 04.	1,389.73	+0.01%	1,390.58	1,389.46	₩0B
2026. 08. 03.	1,389.59	-0.03%	1,390.54	1,389.45	₩0B
2026. 07. 30.	1,390.81	-0.07%	1,390.97	1,389.83	₩0B
2026. 07. 29.	1,391.77	+0.01%	1,392.13	1,390.73	₩0B
2026. 07. 28.	1,391.6	+0.01%	1,391.83	1,390.77	₩0B
2026. 07. 27.	1,391.45	+0.06%	1,391.45	1,390.78	₩0B
2026. 07. 23.	1,390.82	+0.01%	1,391.58	1,390.68	₩0B
2026. 07. 22.	1,390.63	-0.01%	1,391.09	1,390.06	₩0B
2026. 07. 21.	1,390.82	-0.07%	1,391.78	1,390.44	₩0B
2026. 07. 20.	1,391.75	+0.04%	1,392.61	1,391.61	₩0B
2026. 07. 15.	1,391.11	-0.04%	1,391.57	1,390.65	₩0B
2026. 07. 14.	1,391.65	+0.05%	1,392.06	1,390.94	₩0B
2026. 07. 13.	1,390.96	+0.04%	1,391.36	1,390.42	₩0B
2026. 07. 09.	1,389.8	+0.03%	1,390.28	1,389.2	₩0B
2026. 07. 08.	1,389.37	-0.1%	1,390.89	1,389.37	₩0B
2026. 07. 07.	1,390.79	-0.04%	1,391.46	1,390.47	₩0B
2026. 07. 06.	1,391.35	+0.02%	1,392.01	1,391.04	₩0B
2026. 07. 02.	1,391.63	-0.02%	1,391.86	1,391	₩0B
2026. 07. 01.	1,391.87	-0.01%	1,392.15	1,390.7	₩0B
2026. 06. 30.	1,392.07	+0.08%	1,392.2	1,390.73	₩0B
2026. 06. 29.	1,390.9	+0.04%	1,390.9	1,389.93	₩0B
2026. 06. 25.	1,391.2	+0%	1,392.26	1,390.87	₩0B
2026. 06. 24.	1,391.17	-0.03%	1,391.78	1,390.92	₩0B
2026. 06. 23.	1,391.59	-0.05%	1,392.32	1,391.12	₩0B
2026. 06. 22.	1,392.3	+0.08%	1,392.39	1,391.43	₩0B
2026. 06. 18.	1,392	+0.02%	1,393.05	1,391.51	₩0B
2026. 06. 17.	1,391.67	+0.07%	1,392.61	1,390.68	₩0B
2026. 06. 16.	1,390.64	-0.06%	1,391.7	1,390.38	₩0B
2026. 06. 15.	1,391.44	+0.02%	1,392.49	1,391.15	₩0B
2026. 06. 11.	1,390.61	-0.07%	1,391.87	1,390.61	₩0B
2026. 06. 10.	1,391.62	-0.06%	1,392.41	1,391.02	₩0B
2026. 06. 09.	1,392.48	-0.07%	1,393.72	1,391.97	₩0B
2026. 06. 08.	1,393.41	-0.06%	1,395.7	1,393.41	₩0B
2026. 06. 04.	1,394.3	+0.03%	1,394.5	1,393.7	₩0B
2026. 06. 01.	1,392.58	-0.08%	1,394.51	1,392.58	₩0B
2026. 05. 28.	1,392.42	+0.08%	1,392.82	1,391.03	₩0B
2026. 05. 27.	1,391.36	+0.05%	1,391.77	1,390.75	₩0B
2026. 05. 26.	1,390.72	-0.03%	1,392.18	1,390.62	₩0B
2026. 05. 22.	1,391.12	+0.04%	1,391.56	1,390.38	₩0B
2026. 05. 21.	1,390.55	+0.07%	1,390.72	1,389.55	₩0B
2026. 05. 20.	1,389.57	+0.07%	1,389.8	1,387.94	₩0B
2026. 05. 19.	1,388.63	+0.05%	1,389.33	1,387.94	₩0B
2026. 05. 18.	1,387.89	-0.08%	1,389.6	1,387.89	₩0B
2026. 05. 15.	1,389.03	-0.02%	1,390.08	1,388.94	₩0B
2026. 05. 14.	1,389.29	-0.02%	1,390.6	1,389.06	₩0B
2026. 05. 13.	1,389.59	-0.09%	1,390.99	1,389.24	₩0B
2026. 05. 12.	1,390.84	-0.01%	1,391.43	1,390.28	₩0B
2026. 05. 11.	1,390.92	+0.01%	1,391.63	1,390.81	₩0B
2026. 05. 08.	1,390.83	-0.01%	1,391.56	1,390.83	₩0B
2026. 05. 07.	1,390.91	-0.07%	1,391.96	1,390.91	₩0B
2026. 05. 06.	1,391.93	-0.07%	1,393.64	1,391.63	₩0B
2026. 05. 04.	1,392.91	+0.05%	1,393.57	1,392.13	₩0B
2026. 04. 30.	1,392.19	+0.02%	1,392.62	1,391.53	₩0B
2026. 04. 29.	1,391.94	+0.06%	1,392.09	1,391.34	₩0B
2026. 04. 28.	1,391.11	-0.02%	1,391.64	1,390.72	₩0B
2026. 04. 27.	1,391.37	+0.01%	1,391.64	1,390.92	₩0B
2026. 04. 24.	1,391.22	+0.06%	1,391.42	1,390.22	₩0B
2026. 04. 23.	1,390.43	+0.05%	1,391.13	1,389.57	₩0B

Data: FSC index quotes (KRX). Close-based, not real-time.