시장 데이터를 불러오는 중
전체 종목
Invesco Short Term Treasury ETF 과거 주가
Invesco Short Term Treasury ETF · TBLL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Short Term Treasury ETF · TBLL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩141,801 | ₩141,814 | ₩141,801 | ₩141,814 | +0.01% | 36.5만 |
| 2026.10.08 | ₩141,761 | ₩141,774 | ₩141,747 | ₩141,774 | +0.01% | 16.3만 |
| 2026.10.07 | ₩141,747 | ₩141,761 | ₩141,734 | ₩141,761 | +0.01% | 22.3만 |
| 2026.10.06 | ₩141,720 | ₩141,734 | ₩141,720 | ₩141,734 | +0.01% | 19.5만 |
| 2026.10.05 | ₩141,707 | ₩141,720 | ₩141,707 | ₩141,720 | +0.01% | 15.2만 |
| 2026.10.02 | ₩141,693 | ₩141,718 | ₩141,683 | ₩141,693 | 0.00% | 31.6만 |
| 2026.10.01 | ₩141,640 | ₩141,667 | ₩141,626 | ₩141,640 | 0.00% | 29.7만 |
| 2026.09.30 | ₩141,613 | ₩141,613 | ₩141,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,613 |
| 0.00% |
| 20.8만 |
| 2026.09.29 | ₩141,573 | ₩141,586 | ₩141,559 | ₩141,586 | +0.01% | 31.6만 |
|---|
| 2026.09.28 | ₩141,573 | ₩141,573 | ₩141,546 | ₩141,573 | 0.00% | 259.6만 |
|---|
| 2026.09.25 | ₩141,559 | ₩141,559 | ₩141,532 | ₩141,546 | -0.01% | 31.6만 |
|---|
| 2026.09.24 | ₩141,532 | ₩141,532 | ₩141,492 | ₩141,506 | -0.02% | 16.5만 |
|---|
| 2026.09.23 | ₩141,519 | ₩141,519 | ₩141,506 | ₩141,506 | -0.01% | 12.1만 |
|---|
| 2026.09.22 | ₩141,506 | ₩141,506 | ₩141,492 | ₩141,506 | 0.00% | 9.1만 |
|---|
| 2026.09.21 | ₩141,506 | ₩141,506 | ₩141,486 | ₩141,506 | 0.00% | 48.6만 |
|---|
| 2026.09.18 | ₩141,881 | ₩141,908 | ₩141,881 | ₩141,908 | +0.02% | 26.3만 |
|---|
| 2026.09.17 | ₩141,868 | ₩141,868 | ₩141,854 | ₩141,868 | 0.00% | 62만 |
|---|
| 2026.09.16 | ₩141,854 | ₩141,881 | ₩141,841 | ₩141,841 | -0.01% | 8.1만 |
|---|
| 2026.09.15 | ₩141,854 | ₩141,854 | ₩141,841 | ₩141,848 | -0.00% | 14.5만 |
|---|
| 2026.09.14 | ₩141,828 | ₩141,841 | ₩141,828 | ₩141,841 | +0.01% | 51.3만 |
|---|
| 2026.09.11 | ₩141,828 | ₩141,841 | ₩141,814 | ₩141,828 | 0.00% | 16.1만 |
|---|
| 2026.09.10 | ₩141,828 | ₩141,828 | ₩141,801 | ₩141,814 | -0.01% | 27.9만 |
|---|
| 2026.09.09 | ₩141,828 | ₩141,834 | ₩141,814 | ₩141,814 | -0.01% | 36.1만 |
|---|
| 2026.09.08 | ₩141,814 | ₩141,828 | ₩141,801 | ₩141,801 | -0.01% | 55.9만 |
|---|
| 2026.09.04 | ₩141,787 | ₩141,814 | ₩141,787 | ₩141,814 | +0.02% | 5.7만 |
|---|
| 2026.09.03 | ₩141,747 | ₩141,761 | ₩141,747 | ₩141,761 | +0.01% | 12.6만 |
|---|
| 2026.09.02 | ₩141,720 | ₩141,734 | ₩141,720 | ₩141,734 | +0.01% | 18.6만 |
|---|
| 2026.09.01 | ₩141,707 | ₩141,720 | ₩141,707 | ₩141,707 | 0.00% | 20.4만 |
|---|
| 2026.08.31 | ₩141,707 | ₩141,707 | ₩141,693 | ₩141,707 | 0.00% | 15.1만 |
|---|
| 2026.08.28 | ₩141,720 | ₩141,720 | ₩141,680 | ₩141,680 | -0.03% | 17.2만 |
|---|
| 2026.08.27 | ₩141,668 | ₩141,693 | ₩141,667 | ₩141,693 | +0.02% | 32.7만 |
|---|
| 2026.08.26 | ₩141,653 | ₩141,667 | ₩141,653 | ₩141,667 | +0.01% | 261.3만 |
|---|
| 2026.08.25 | ₩141,640 | ₩141,653 | ₩141,640 | ₩141,640 | 0.00% | 10.4만 |
|---|
| 2026.08.24 | ₩141,640 | ₩141,640 | ₩141,626 | ₩141,640 | 0.00% | 18.3만 |
|---|
| 2026.08.21 | ₩142,002 | ₩142,015 | ₩142,002 | ₩142,009 | +0.00% | 28.2만 |
|---|
| 2026.08.20 | ₩141,975 | ₩141,989 | ₩141,975 | ₩141,989 | +0.01% | 11.5만 |
|---|
| 2026.08.19 | ₩141,975 | ₩141,975 | ₩141,948 | ₩141,975 | 0.00% | 13.4만 |
|---|
| 2026.08.18 | ₩141,948 | ₩141,962 | ₩141,935 | ₩141,962 | +0.01% | 13.3만 |
|---|
| 2026.08.17 | ₩141,922 | ₩141,948 | ₩141,922 | ₩141,948 | +0.02% | 21.7만 |
|---|
| 2026.08.14 | ₩141,908 | ₩141,922 | ₩141,895 | ₩141,895 | -0.01% | 46.9만 |
|---|
| 2026.08.13 | ₩141,881 | ₩141,881 | ₩141,868 | ₩141,881 | 0.00% | 10.9만 |
|---|
| 2026.08.12 | ₩141,854 | ₩141,854 | ₩141,828 | ₩141,854 | 0.00% | 15.8만 |
|---|
| 2026.08.11 | ₩141,814 | ₩141,828 | ₩141,814 | ₩141,828 | +0.01% | 10.9만 |
|---|
| 2026.08.10 | ₩141,814 | ₩141,814 | ₩141,801 | ₩141,814 | 0.00% | 10.7만 |
|---|
| 2026.08.07 | ₩141,787 | ₩141,807 | ₩141,787 | ₩141,801 | +0.01% | 13.4만 |
|---|
| 2026.08.06 | ₩141,761 | ₩141,761 | ₩141,734 | ₩141,734 | -0.02% | 10.4만 |
|---|
| 2026.08.05 | ₩141,720 | ₩141,747 | ₩141,720 | ₩141,720 | 0.00% | 12.6만 |
|---|
| 2026.08.04 | ₩141,707 | ₩141,720 | ₩141,680 | ₩141,707 | 0.00% | 72.3만 |
|---|
| 2026.08.03 | ₩141,707 | ₩141,707 | ₩141,680 | ₩141,680 | -0.02% | 20.4만 |
|---|
| 2026.07.31 | ₩141,680 | ₩141,680 | ₩141,667 | ₩141,680 | 0.00% | 49.3만 |
|---|
| 2026.07.30 | ₩141,626 | ₩141,653 | ₩141,626 | ₩141,653 | +0.02% | 119.7만 |
|---|
| 2026.07.29 | ₩141,586 | ₩141,626 | ₩141,579 | ₩141,613 | +0.02% | 9.8만 |
|---|
| 2026.07.28 | ₩141,559 | ₩141,586 | ₩141,559 | ₩141,573 | +0.01% | 11만 |
|---|
| 2026.07.27 | ₩141,546 | ₩141,570 | ₩141,546 | ₩141,546 | 0.00% | 25.8만 |
|---|
| 2026.07.24 | ₩141,546 | ₩141,546 | ₩141,532 | ₩141,546 | 0.00% | 28.9만 |
|---|
| 2026.07.23 | ₩141,519 | ₩141,519 | ₩141,492 | ₩141,492 | -0.02% | 19.7만 |
|---|
| 2026.07.22 | ₩141,506 | ₩141,519 | ₩141,506 | ₩141,506 | 0.00% | 7.5만 |
|---|
| 2026.07.21 | ₩141,519 | ₩141,519 | ₩141,492 | ₩141,506 | -0.01% | 19.6만 |
|---|
| 2026.07.20 | ₩141,506 | ₩141,519 | ₩141,492 | ₩141,506 | 0.00% | 18.1만 |
|---|
| 2026.07.17 | ₩141,895 | ₩141,908 | ₩141,895 | ₩141,908 | +0.01% | 34.2만 |
|---|
| 2026.07.16 | ₩141,854 | ₩141,868 | ₩141,854 | ₩141,868 | +0.01% | 17.3만 |
|---|
| 2026.07.15 | ₩141,841 | ₩141,854 | ₩141,841 | ₩141,841 | 0.00% | 11.8만 |
|---|
| 2026.07.14 | ₩141,828 | ₩141,828 | ₩141,814 | ₩141,828 | 0.00% | 13.9만 |
|---|
| 2026.07.13 | ₩141,801 | ₩141,801 | ₩141,787 | ₩141,801 | 0.00% | 10만 |
|---|
| 2026.07.10 | ₩141,787 | ₩141,801 | ₩141,787 | ₩141,801 | +0.01% | 5.3만 |
|---|
| 2026.07.09 | ₩141,734 | ₩141,761 | ₩141,734 | ₩141,747 | +0.01% | 13.1만 |
|---|
| 2026.07.08 | ₩141,734 | ₩141,734 | ₩141,720 | ₩141,734 | 0.00% | 19.9만 |
|---|
| 2026.07.07 | ₩141,734 | ₩141,734 | ₩141,707 | ₩141,720 | -0.01% | 46.3만 |
|---|
| 2026.07.06 | ₩141,707 | ₩141,720 | ₩141,693 | ₩141,693 | -0.01% | 21.8만 |
|---|
| 2026.07.02 | ₩141,693 | ₩141,720 | ₩141,680 | ₩141,720 | +0.02% | 31.5만 |
|---|
| 2026.07.01 | ₩141,613 | ₩141,640 | ₩141,613 | ₩141,613 | 0.00% | 17.3만 |
|---|
| 2026.06.30 | ₩141,613 | ₩141,626 | ₩141,600 | ₩141,626 | +0.01% | 18.3만 |
|---|
| 2026.06.29 | ₩141,600 | ₩141,613 | ₩141,586 | ₩141,613 | +0.01% | 29.7만 |
|---|
| 2026.06.26 | ₩141,586 | ₩141,600 | ₩141,573 | ₩141,586 | 0.00% | 25.5만 |
|---|
| 2026.06.25 | ₩141,559 | ₩141,559 | ₩141,532 | ₩141,559 | 0.00% | 9만 |
|---|
| 2026.06.24 | ₩141,519 | ₩141,532 | ₩141,519 | ₩141,532 | +0.01% | 11.4만 |
|---|
| 2026.06.23 | ₩141,506 | ₩141,519 | ₩141,506 | ₩141,506 | 0.00% | 18.2만 |
|---|
| 2026.06.22 | ₩141,479 | ₩141,506 | ₩141,479 | ₩141,506 | +0.02% | 30.3만 |
|---|
| 2026.06.18 | ₩141,895 | ₩141,922 | ₩141,895 | ₩141,901 | +0.00% | 38.6만 |
|---|
| 2026.06.17 | ₩141,881 | ₩141,895 | ₩141,841 | ₩141,868 | -0.01% | 12.4만 |
|---|
| 2026.06.16 | ₩141,868 | ₩141,895 | ₩141,868 | ₩141,881 | +0.01% | 9.6만 |
|---|
| 2026.06.15 | ₩141,881 | ₩141,881 | ₩141,854 | ₩141,868 | -0.01% | 10.3만 |
|---|
| 2026.06.12 | ₩141,841 | ₩141,854 | ₩141,841 | ₩141,854 | +0.01% | 23.1만 |
|---|
| 2026.06.11 | ₩141,787 | ₩141,828 | ₩141,787 | ₩141,828 | +0.03% | 17.5만 |
|---|
| 2026.06.10 | ₩141,801 | ₩141,801 | ₩141,774 | ₩141,801 | 0.00% | 20.8만 |
|---|
| 2026.06.09 | ₩141,761 | ₩141,774 | ₩141,761 | ₩141,761 | 0.00% | 25.1만 |
|---|
| 2026.06.08 | ₩141,747 | ₩141,761 | ₩141,747 | ₩141,761 | +0.01% | 15.5만 |
|---|
| 2026.06.05 | ₩141,747 | ₩141,747 | ₩141,734 | ₩141,734 | -0.01% | 15.7만 |
|---|
| 2026.06.04 | ₩141,707 | ₩141,720 | ₩141,707 | ₩141,714 | +0.00% | 25.3만 |
|---|
| 2026.06.03 | ₩141,693 | ₩141,707 | ₩141,693 | ₩141,693 | 0.00% | 28.5만 |
|---|
| 2026.06.02 | ₩141,693 | ₩141,693 | ₩141,680 | ₩141,680 | -0.01% | 10.7만 |
|---|
| 2026.06.01 | ₩141,680 | ₩141,680 | ₩141,667 | ₩141,667 | -0.01% | 20.7만 |
|---|
| 2026.05.29 | ₩141,667 | ₩141,667 | ₩141,653 | ₩141,667 | 0.00% | 62.3만 |
|---|
| 2026.05.28 | ₩141,613 | ₩141,626 | ₩141,613 | ₩141,626 | +0.01% | 66.3만 |
|---|
| 2026.05.27 | ₩141,600 | ₩141,613 | ₩141,600 | ₩141,606 | +0.00% | 8.3만 |
|---|
| 2026.05.26 | ₩141,586 | ₩141,600 | ₩141,586 | ₩141,600 | +0.01% | 9.3만 |
|---|
| 2026.05.22 | ₩141,573 | ₩141,586 | ₩141,559 | ₩141,559 | -0.01% | 29.2만 |
|---|
| 2026.05.21 | ₩141,546 | ₩141,546 | ₩141,519 | ₩141,532 | -0.01% | 34.1만 |
|---|
| 2026.05.20 | ₩141,532 | ₩141,532 | ₩141,519 | ₩141,519 | -0.01% | 28.7만 |
|---|
| 2026.05.19 | ₩141,506 | ₩141,519 | ₩141,492 | ₩141,492 | -0.01% | 25.6만 |
|---|
| 2026.05.18 | ₩141,492 | ₩141,492 | ₩141,479 | ₩141,492 | 0.00% | 133.1만 |
|---|
| 2026.05.15 | ₩141,908 | ₩141,908 | ₩141,895 | ₩141,901 | -0.00% | 24.5만 |
|---|
| 2026.05.14 | ₩141,868 | ₩141,868 | ₩141,854 | ₩141,854 | -0.01% | 17만 |
|---|
| 2026.05.13 | ₩141,841 | ₩141,854 | ₩141,841 | ₩141,841 | 0.00% | 32.3만 |
|---|
| 2026.05.12 | ₩141,841 | ₩141,841 | ₩141,828 | ₩141,841 | 0.00% | 23.2만 |
|---|
| 2026.05.11 | ₩141,828 | ₩141,828 | ₩141,814 | ₩141,821 | -0.00% | 28.8만 |
|---|
| 2026.05.08 | ₩141,814 | ₩141,828 | ₩141,801 | ₩141,801 | -0.01% | 33.9만 |
|---|
| 2026.05.07 | ₩141,774 | ₩141,787 | ₩141,761 | ₩141,761 | -0.01% | 20.8만 |
|---|
| 2026.05.06 | ₩141,774 | ₩141,774 | ₩141,761 | ₩141,761 | -0.01% | 18.1만 |
|---|
| 2026.05.05 | ₩141,734 | ₩141,747 | ₩141,707 | ₩141,727 | -0.00% | 211.8만 |
|---|
| 2026.05.04 | ₩141,734 | ₩141,734 | ₩141,707 | ₩141,707 | -0.02% | 29.4만 |
|---|
| 2026.05.01 | ₩141,707 | ₩141,720 | ₩141,667 | ₩141,720 | +0.01% | 59.1만 |
|---|
| 2026.04.30 | ₩141,680 | ₩141,680 | ₩141,667 | ₩141,667 | -0.01% | 23.3만 |
|---|
| 2026.04.29 | ₩141,667 | ₩141,667 | ₩141,640 | ₩141,640 | -0.02% | 23.3만 |
|---|
| 2026.04.28 | ₩141,653 | ₩141,653 | ₩141,640 | ₩141,640 | -0.01% | 15.3만 |
|---|
| 2026.04.27 | ₩141,640 | ₩141,640 | ₩141,626 | ₩141,640 | 0.00% | 9.8만 |
|---|
| 2026.04.24 | ₩141,626 | ₩141,626 | ₩141,613 | ₩141,613 | -0.01% | 46만 |
|---|
| 2026.04.23 | ₩141,586 | ₩141,586 | ₩141,573 | ₩141,586 | 0.00% | 17.9만 |
|---|
| 2026.04.22 | ₩141,573 | ₩141,573 | ₩141,559 | ₩141,566 | -0.00% | 16.5만 |
|---|
| 2026.04.21 | ₩141,559 | ₩141,559 | ₩141,546 | ₩141,559 | 0.00% | 16.2만 |
|---|
| 2026.04.20 | ₩141,532 | ₩141,547 | ₩141,532 | ₩141,532 | 0.00% | 20.2만 |
|---|
| 2026.04.17 | ₩141,881 | ₩141,895 | ₩141,881 | ₩141,881 | 0.00% | 28.6만 |
|---|
| 2026.04.16 | ₩141,828 | ₩141,841 | ₩141,828 | ₩141,834 | +0.00% | 15.7만 |
|---|
| 2026.04.15 | ₩141,814 | ₩141,828 | ₩141,814 | ₩141,814 | 0.00% | 10만 |
|---|
| 2026.04.14 | ₩141,814 | ₩141,828 | ₩141,814 | ₩141,814 | 0.00% | 21.9만 |
|---|
| 2026.04.13 | ₩141,787 | ₩141,801 | ₩141,787 | ₩141,787 | 0.00% | 16만 |
|---|
| 2026.04.10 | ₩141,787 | ₩141,787 | ₩141,761 | ₩141,761 | -0.02% | 226.5만 |
|---|
| 2026.04.09 | ₩141,734 | ₩141,747 | ₩141,734 | ₩141,734 | 0.00% | 12.8만 |
|---|
| 2026.04.08 | ₩141,734 | ₩141,747 | ₩141,720 | ₩141,720 | -0.01% | 43.2만 |
|---|
| 2026.04.07 | ₩141,707 | ₩141,707 | ₩141,693 | ₩141,693 | -0.01% | 31.7만 |
|---|
| 2026.04.06 | ₩141,693 | ₩141,693 | ₩141,680 | ₩141,693 | 0.00% | 25.1만 |
|---|
| 2026.04.02 | ₩141,667 | ₩141,680 | ₩141,667 | ₩141,680 | +0.01% | 33.7만 |
|---|
| 2026.04.01 | ₩141,626 | ₩141,640 | ₩141,626 | ₩141,626 | 0.00% | 49.1만 |
|---|
| 2026.03.31 | ₩141,613 | ₩141,613 | ₩141,600 | ₩141,600 | -0.01% | 40.7만 |
|---|
| 2026.03.30 | ₩141,586 | ₩141,600 | ₩141,586 | ₩141,586 | 0.00% | 23.2만 |
|---|
| 2026.03.27 | ₩141,559 | ₩141,573 | ₩141,559 | ₩141,573 | +0.01% | 31만 |
|---|
| 2026.03.26 | ₩141,532 | ₩141,532 | ₩141,519 | ₩141,519 | -0.01% | 18.9만 |
|---|
| 2026.03.25 | ₩141,506 | ₩141,519 | ₩141,506 | ₩141,519 | +0.01% | 9.3만 |
|---|
| 2026.03.24 | ₩141,492 | ₩141,506 | ₩141,492 | ₩141,506 | +0.01% | 20.1만 |
|---|
| 2026.03.23 | ₩141,479 | ₩141,492 | ₩141,479 | ₩141,492 | +0.01% | 20.5만 |
|---|
| 2026.03.20 | ₩141,881 | ₩141,881 | ₩141,854 | ₩141,868 | -0.01% | 44.5만 |
|---|
| 2026.03.19 | ₩141,841 | ₩141,841 | ₩141,828 | ₩141,828 | -0.01% | 15.1만 |
|---|
| 2026.03.18 | ₩141,841 | ₩141,854 | ₩141,841 | ₩141,841 | 0.00% | 16.8만 |
|---|
| 2026.03.17 | ₩141,828 | ₩141,841 | ₩141,828 | ₩141,828 | 0.00% | 9.5만 |
|---|
| 2026.03.16 | ₩141,828 | ₩141,828 | ₩141,814 | ₩141,814 | -0.01% | 20.5만 |
|---|
| 2026.03.13 | ₩141,801 | ₩141,828 | ₩141,801 | ₩141,801 | 0.00% | 406.5만 |
|---|
| 2026.03.12 | ₩141,761 | ₩141,774 | ₩141,761 | ₩141,761 | 0.00% | 20.3만 |
|---|
| 2026.03.11 | ₩141,747 | ₩141,774 | ₩141,747 | ₩141,761 | +0.01% | 13.8만 |
|---|
| 2026.03.10 | ₩141,761 | ₩141,761 | ₩141,747 | ₩141,747 | -0.01% | 21만 |
|---|
| 2026.03.09 | ₩141,734 | ₩141,747 | ₩141,720 | ₩141,720 | -0.01% | 14.2만 |
|---|
| 2026.03.06 | ₩141,734 | ₩141,734 | ₩141,707 | ₩141,707 | -0.02% | 33.2만 |
|---|
| 2026.03.05 | ₩141,680 | ₩141,680 | ₩141,667 | ₩141,667 | -0.01% | 108.2만 |
|---|
| 2026.03.04 | ₩141,667 | ₩141,667 | ₩141,653 | ₩141,653 | -0.01% | 8만 |
|---|
| 2026.03.03 | ₩141,640 | ₩141,667 | ₩141,640 | ₩141,653 | +0.01% | 28.6만 |
|---|
| 2026.03.02 | ₩141,653 | ₩141,653 | ₩141,640 | ₩141,640 | -0.01% | 28.5만 |
|---|
| 2026.02.27 | ₩141,640 | ₩141,640 | ₩141,626 | ₩141,640 | 0.00% | 33.7만 |
|---|
| 2026.02.26 | ₩141,586 | ₩141,600 | ₩141,586 | ₩141,600 | +0.01% | 16.9만 |
|---|
| 2026.02.25 | ₩141,586 | ₩141,586 | ₩141,573 | ₩141,573 | -0.01% | 12.9만 |
|---|
| 2026.02.24 | ₩141,569 | ₩141,573 | ₩141,559 | ₩141,573 | +0.00% | 8.2만 |
|---|
| 2026.02.23 | ₩141,559 | ₩141,559 | ₩141,546 | ₩141,546 | -0.01% | 10.5만 |
|---|
| 2026.02.20 | ₩141,975 | ₩141,989 | ₩141,962 | ₩141,962 | -0.01% | 29.7만 |
|---|
| 2026.02.19 | ₩141,948 | ₩141,948 | ₩141,935 | ₩141,948 | 0.00% | 9.8만 |
|---|
| 2026.02.18 | ₩141,935 | ₩141,935 | ₩141,908 | ₩141,922 | -0.01% | 11.7만 |
|---|
| 2026.02.17 | ₩141,908 | ₩141,922 | ₩141,908 | ₩141,908 | 0.00% | 218.3만 |
|---|
| 2026.02.13 | ₩141,901 | ₩141,908 | ₩141,895 | ₩141,908 | +0.00% | 31.3만 |
|---|
| 2026.02.12 | ₩141,854 | ₩141,854 | ₩141,841 | ₩141,854 | 0.00% | 10.4만 |
|---|
| 2026.02.11 | ₩141,828 | ₩141,841 | ₩141,828 | ₩141,828 | 0.00% | 12만 |
|---|
| 2026.02.10 | ₩141,828 | ₩141,841 | ₩141,814 | ₩141,814 | -0.01% | 13.4만 |
|---|
| 2026.02.09 | ₩141,828 | ₩141,828 | ₩141,801 | ₩141,801 | -0.02% | 30.1만 |
|---|
| 2026.02.06 | ₩141,814 | ₩141,814 | ₩141,787 | ₩141,787 | -0.02% | 21.1만 |
|---|
| 2026.02.05 | ₩141,761 | ₩141,761 | ₩141,747 | ₩141,747 | -0.01% | 10.4만 |
|---|
| 2026.02.04 | ₩141,747 | ₩141,747 | ₩141,720 | ₩141,720 | -0.02% | 8.9만 |
|---|
| 2026.02.03 | ₩141,734 | ₩141,734 | ₩141,707 | ₩141,707 | -0.02% | 18.3만 |
|---|
| 2026.02.02 | ₩141,707 | ₩141,720 | ₩141,693 | ₩141,707 | 0.00% | 27.4만 |
|---|
| 2026.01.30 | ₩141,693 | ₩141,707 | ₩141,680 | ₩141,680 | -0.01% | 21.2만 |
|---|
| 2026.01.29 | ₩141,680 | ₩141,680 | ₩141,640 | ₩141,653 | -0.02% | 15만 |
|---|
| 2026.01.28 | ₩141,640 | ₩141,640 | ₩141,626 | ₩141,626 | -0.01% | 7.5만 |
|---|
| 2026.01.27 | ₩141,613 | ₩141,626 | ₩141,613 | ₩141,626 | +0.01% | 14.5만 |
|---|
| 2026.01.26 | ₩141,600 | ₩141,613 | ₩141,600 | ₩141,606 | +0.00% | 15.9만 |
|---|
| 2026.01.23 | ₩141,600 | ₩141,613 | ₩141,586 | ₩141,600 | 0.00% | 31.4만 |
|---|
| 2026.01.22 | ₩141,573 | ₩141,573 | ₩141,546 | ₩141,546 | -0.02% | 17.6만 |
|---|
| 2026.01.21 | ₩141,559 | ₩141,559 | ₩141,546 | ₩141,546 | -0.01% | 14.4만 |
|---|
| 2026.01.20 | ₩141,546 | ₩141,546 | ₩141,532 | ₩141,532 | -0.01% | 19.5만 |
|---|
| 2026.01.16 | ₩141,962 | ₩141,975 | ₩141,962 | ₩141,962 | 0.00% | 48.1만 |
|---|
| 2026.01.15 | ₩141,908 | ₩141,922 | ₩141,908 | ₩141,908 | 0.00% | 15.4만 |
|---|
| 2026.01.14 | ₩141,908 | ₩141,922 | ₩141,895 | ₩141,895 | -0.01% | 23.7만 |
|---|
| 2026.01.13 | ₩141,908 | ₩141,908 | ₩141,895 | ₩141,895 | -0.01% | 14.2만 |
|---|
| 2026.01.12 | ₩141,895 | ₩141,895 | ₩141,868 | ₩141,868 | -0.02% | 21.7만 |
|---|
| 2026.01.09 | ₩141,881 | ₩141,881 | ₩141,868 | ₩141,868 | -0.01% | 27만 |
|---|
| 2026.01.08 | ₩141,841 | ₩141,854 | ₩141,841 | ₩141,841 | 0.00% | 10.9만 |
|---|
| 2026.01.07 | ₩141,841 | ₩141,841 | ₩141,828 | ₩141,828 | -0.01% | 16.3만 |
|---|
| 2026.01.06 | ₩141,828 | ₩141,828 | ₩141,814 | ₩141,814 | -0.01% | 22.2만 |
|---|
| 2026.01.05 | ₩141,814 | ₩141,814 | ₩141,801 | ₩141,801 | -0.01% | 21.2만 |
|---|
| 2026.01.02 | ₩141,787 | ₩141,787 | ₩141,774 | ₩141,787 | 0.00% | 16.8만 |
|---|
| 2025.12.31 | ₩141,747 | ₩141,761 | ₩141,734 | ₩141,734 | -0.01% | 24.2만 |
|---|
| 2025.12.30 | ₩141,720 | ₩141,734 | ₩141,720 | ₩141,727 | +0.00% | 21.4만 |
|---|
| 2025.12.29 | ₩141,707 | ₩141,720 | ₩141,707 | ₩141,707 | 0.00% | 12.5만 |
|---|
| 2025.12.26 | ₩141,707 | ₩141,707 | ₩141,693 | ₩141,693 | -0.01% | 26.5만 |
|---|
| 2025.12.24 | ₩141,653 | ₩141,653 | ₩141,640 | ₩141,653 | 0.00% | 4.8만 |
|---|
| 2025.12.23 | ₩141,613 | ₩141,626 | ₩141,613 | ₩141,622 | +0.01% | 10.1만 |
|---|
| 2025.12.22 | ₩141,626 | ₩141,626 | ₩141,600 | ₩141,606 | -0.01% | 16.7만 |
|---|
| 2025.12.19 | ₩142,056 | ₩142,069 | ₩142,056 | ₩142,069 | +0.01% | 37.1만 |
|---|
| 2025.12.18 | ₩142,015 | ₩142,029 | ₩142,015 | ₩142,015 | 0.00% | 12.4만 |
|---|
| 2025.12.17 | ₩142,002 | ₩142,015 | ₩142,002 | ₩142,009 | +0.00% | 8.8만 |
|---|
| 2025.12.16 | ₩141,989 | ₩141,989 | ₩141,975 | ₩141,989 | 0.00% | 10.1만 |
|---|
| 2025.12.15 | ₩141,962 | ₩141,975 | ₩141,962 | ₩141,968 | +0.00% | 14.7만 |
|---|
| 2025.12.12 | ₩141,962 | ₩141,962 | ₩141,948 | ₩141,948 | -0.01% | 28.6만 |
|---|
| 2025.12.11 | ₩141,908 | ₩141,908 | ₩141,895 | ₩141,908 | 0.00% | 12.8만 |
|---|
| 2025.12.10 | ₩141,854 | ₩141,881 | ₩141,854 | ₩141,881 | +0.02% | 10.3만 |
|---|
| 2025.12.09 | ₩141,854 | ₩141,868 | ₩141,842 | ₩141,854 | 0.00% | 11.3만 |
|---|
| 2025.12.08 | ₩141,828 | ₩141,841 | ₩141,828 | ₩141,834 | +0.00% | 9.4만 |
|---|
| 2025.12.05 | ₩141,828 | ₩141,828 | ₩141,814 | ₩141,814 | -0.01% | 7.9만 |
|---|
| 2025.12.04 | ₩141,774 | ₩141,801 | ₩141,774 | ₩141,787 | +0.01% | 13.8만 |
|---|
| 2025.12.03 | ₩141,761 | ₩141,774 | ₩141,747 | ₩141,767 | +0.00% | 12.6만 |
|---|
| 2025.12.02 | ₩141,734 | ₩141,747 | ₩141,734 | ₩141,740 | +0.00% | 13.2만 |
|---|
| 2025.12.01 | ₩141,707 | ₩141,720 | ₩141,707 | ₩141,707 | 0.00% | 52.1만 |
|---|
| 2025.11.28 | ₩141,707 | ₩141,707 | ₩141,680 | ₩141,693 | -0.01% | 28.4만 |
|---|
| 2025.11.26 | ₩141,667 | ₩141,667 | ₩141,653 | ₩141,653 | -0.01% | 15만 |
|---|
| 2025.11.25 | ₩141,626 | ₩141,640 | ₩141,626 | ₩141,626 | 0.00% | 12.2만 |
|---|
| 2025.11.24 | ₩141,613 | ₩141,613 | ₩141,600 | ₩141,606 | -0.00% | 14.7만 |
|---|
| 2025.11.21 | ₩142,029 | ₩142,042 | ₩142,029 | ₩142,029 | 0.00% | 48.3만 |
|---|
| 2025.11.20 | ₩142,002 | ₩142,002 | ₩141,989 | ₩141,989 | -0.01% | 10.7만 |
|---|
| 2025.11.19 | ₩141,975 | ₩141,989 | ₩141,962 | ₩141,962 | -0.01% | 7.2만 |
|---|
| 2025.11.18 | ₩141,975 | ₩141,975 | ₩141,962 | ₩141,968 | -0.00% | 14.6만 |
|---|
| 2025.11.17 | ₩141,935 | ₩141,948 | ₩141,935 | ₩141,942 | +0.00% | 10.8만 |
|---|
| 2025.11.14 | ₩141,935 | ₩141,948 | ₩141,922 | ₩141,922 | -0.01% | 27만 |
|---|
| 2025.11.13 | ₩141,881 | ₩141,895 | ₩141,881 | ₩141,881 | 0.00% | 19.2만 |
|---|
| 2025.11.12 | ₩141,881 | ₩141,895 | ₩141,881 | ₩141,881 | 0.00% | 20.5만 |
|---|
| 2025.11.11 | ₩141,868 | ₩141,881 | ₩141,868 | ₩141,868 | 0.00% | 8.5만 |
|---|
| 2025.11.10 | ₩141,854 | ₩141,868 | ₩141,854 | ₩141,854 | 0.00% | 12.9만 |
|---|
| 2025.11.07 | ₩141,854 | ₩141,854 | ₩141,841 | ₩141,854 | 0.00% | 26.8만 |
|---|
| 2025.11.06 | ₩141,787 | ₩141,801 | ₩141,787 | ₩141,801 | +0.01% | 19.1만 |
|---|
| 2025.11.05 | ₩141,787 | ₩141,787 | ₩141,774 | ₩141,777 | -0.01% | 9.9만 |
|---|
| 2025.11.04 | ₩141,774 | ₩141,774 | ₩141,761 | ₩141,761 | -0.01% | 11.4만 |
|---|
| 2025.11.03 | ₩141,734 | ₩141,747 | ₩141,734 | ₩141,734 | 0.00% | 18만 |
|---|
| 2025.10.31 | ₩141,720 | ₩141,734 | ₩141,720 | ₩141,734 | +0.01% | 37만 |
|---|
| 2025.10.30 | ₩141,680 | ₩141,693 | ₩141,680 | ₩141,693 | +0.01% | 13.2만 |
|---|
| 2025.10.29 | ₩141,707 | ₩141,707 | ₩141,667 | ₩141,680 | -0.02% | 14.7만 |
|---|
| 2025.10.28 | ₩141,680 | ₩141,680 | ₩141,667 | ₩141,680 | 0.00% | 9.8만 |
|---|
| 2025.10.27 | ₩141,653 | ₩141,667 | ₩141,653 | ₩141,653 | 0.00% | 11.8만 |
|---|
| 2025.10.24 | ₩141,640 | ₩141,653 | ₩141,640 | ₩141,640 | 0.00% | 46만 |
|---|
| 2025.10.23 | ₩141,586 | ₩141,600 | ₩141,586 | ₩141,600 | +0.01% | 18.6만 |
|---|
| 2025.10.22 | ₩141,586 | ₩141,586 | ₩141,573 | ₩141,585 | -0.00% | 10.2만 |
|---|
| 2025.10.21 | ₩141,559 | ₩141,573 | ₩141,559 | ₩141,559 | 0.00% | 12.4만 |
|---|
| 2025.10.20 | ₩141,559 | ₩141,559 | ₩141,546 | ₩141,559 | 0.00% | 13.2만 |
|---|
| 2025.10.17 | ₩142,015 | ₩142,015 | ₩142,002 | ₩142,015 | 0.00% | 32.4만 |
|---|
| 2025.10.16 | ₩141,962 | ₩141,975 | ₩141,948 | ₩141,968 | +0.00% | 10.6만 |
|---|
| 2025.10.15 | ₩141,935 | ₩141,948 | ₩141,935 | ₩141,935 | 0.00% | 22.5만 |
|---|
| 2025.10.14 | ₩141,935 | ₩141,948 | ₩141,935 | ₩141,942 | +0.00% | 10.1만 |
|---|
| 2025.10.13 | ₩141,935 | ₩141,935 | ₩141,922 | ₩141,934 | -0.00% | 8.6만 |
|---|
| 2025.10.10 | ₩141,922 | ₩141,922 | ₩141,908 | ₩141,922 | 0.00% | 42만 |
|---|