시장 데이터를 불러오는 중
전체 종목
iShares 10-20 Year Treasury Bond ETF 과거 주가
iShares 10-20 Year Treasury Bond ETF · TLH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares 10-20 Year Treasury Bond ETF · TLH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩123,296 | ₩123,698 | ₩123,001 | ₩123,618 | +0.26% | 173.4만 |
| 2026.10.08 | ₩122,558 | ₩123,577 | ₩122,438 | ₩123,510 | +0.78% | 661.2만 |
| 2026.10.07 | ₩121,673 | ₩122,840 | ₩121,646 | ₩122,625 | +0.78% | 440.8만 |
| 2026.10.06 | ₩122,666 | ₩123,121 | ₩122,531 | ₩122,773 | +0.09% | 789.7만 |
| 2026.10.05 | ₩122,652 | ₩122,759 | ₩121,982 | ₩122,478 | -0.14% | 280.1만 |
| 2026.10.02 | ₩123,738 | ₩124,141 | ₩122,746 | ₩123,001 | -0.60% | 394.6만 |
| 2026.10.01 | ₩122,411 | ₩123,711 | ₩122,129 | ₩123,390 | +0.80% | 415.1만 |
| 2026.09.30 | ₩124,047 | ₩124,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,591 |
| -0.37% |
| 505.8만 |
| 2026.09.29 | ₩124,261 | ₩124,261 | ₩123,457 | ₩124,020 | -0.19% | 351.3만 |
|---|
| 2026.09.28 | ₩124,288 | ₩124,623 | ₩123,846 | ₩124,368 | +0.06% | 445.1만 |
|---|
| 2026.09.25 | ₩125,106 | ₩125,307 | ₩124,476 | ₩125,213 | +0.09% | 590.9만 |
|---|
| 2026.09.24 | ₩126,474 | ₩126,675 | ₩125,146 | ₩125,160 | -1.04% | 317.5만 |
|---|
| 2026.09.23 | ₩128,029 | ₩128,069 | ₩126,192 | ₩126,501 | -1.19% | 269.1만 |
|---|
| 2026.09.22 | ₩128,552 | ₩128,686 | ₩128,136 | ₩128,472 | -0.06% | 746.7만 |
|---|
| 2026.09.21 | ₩128,324 | ₩128,445 | ₩128,096 | ₩128,445 | +0.09% | 93.6만 |
|---|
| 2026.09.18 | ₩128,002 | ₩128,002 | ₩127,533 | ₩127,600 | -0.31% | 111만 |
|---|
| 2026.09.17 | ₩128,203 | ₩128,512 | ₩128,056 | ₩128,498 | +0.23% | 107.2만 |
|---|
| 2026.09.16 | ₩127,546 | ₩128,217 | ₩127,238 | ₩127,292 | -0.20% | 229.2만 |
|---|
| 2026.09.15 | ₩127,104 | ₩127,359 | ₩126,930 | ₩127,144 | +0.03% | 167.1만 |
|---|
| 2026.09.14 | ₩127,265 | ₩128,016 | ₩126,876 | ₩127,426 | +0.13% | 150.1만 |
|---|
| 2026.09.11 | ₩128,056 | ₩128,270 | ₩127,345 | ₩127,399 | -0.51% | 134.9만 |
|---|
| 2026.09.10 | ₩127,895 | ₩128,284 | ₩127,305 | ₩127,439 | -0.36% | 156.7만 |
|---|
| 2026.09.09 | ₩129,383 | ₩129,531 | ₩128,405 | ₩128,941 | -0.34% | 147.3만 |
|---|
| 2026.09.08 | ₩129,799 | ₩129,813 | ₩129,129 | ₩129,424 | -0.29% | 120.3만 |
|---|
| 2026.09.04 | ₩129,625 | ₩129,880 | ₩129,491 | ₩129,544 | -0.06% | 86만 |
|---|
| 2026.09.03 | ₩129,799 | ₩129,839 | ₩129,397 | ₩129,397 | -0.31% | 111.8만 |
|---|
| 2026.09.02 | ₩129,182 | ₩129,316 | ₩128,887 | ₩129,169 | -0.01% | 108.1만 |
|---|
| 2026.09.01 | ₩129,129 | ₩129,705 | ₩128,954 | ₩129,035 | -0.07% | 123.5만 |
|---|
| 2026.08.31 | ₩130,027 | ₩130,067 | ₩129,665 | ₩130,067 | +0.03% | 174.2만 |
|---|
| 2026.08.28 | ₩130,751 | ₩131,328 | ₩130,376 | ₩130,456 | -0.23% | 118.1만 |
|---|
| 2026.08.27 | ₩130,952 | ₩131,167 | ₩130,684 | ₩130,885 | -0.05% | 72.1만 |
|---|
| 2026.08.26 | ₩131,086 | ₩131,113 | ₩130,778 | ₩131,113 | +0.02% | 76.5만 |
|---|
| 2026.08.25 | ₩130,979 | ₩131,395 | ₩130,791 | ₩131,381 | +0.31% | 104.9만 |
|---|
| 2026.08.24 | ₩130,148 | ₩130,617 | ₩130,121 | ₩130,255 | +0.08% | 84.9만 |
|---|
| 2026.08.21 | ₩129,893 | ₩130,000 | ₩129,477 | ₩129,652 | -0.19% | 84.4만 |
|---|
| 2026.08.20 | ₩130,014 | ₩130,510 | ₩129,826 | ₩130,081 | +0.05% | 156.2만 |
|---|
| 2026.08.19 | ₩130,630 | ₩130,912 | ₩130,295 | ₩130,912 | +0.22% | 200.8만 |
|---|
| 2026.08.18 | ₩128,646 | ₩129,290 | ₩128,512 | ₩129,169 | +0.41% | 98.4만 |
|---|
| 2026.08.17 | ₩129,236 | ₩129,410 | ₩128,753 | ₩128,834 | -0.31% | 98.1만 |
|---|
| 2026.08.14 | ₩129,866 | ₩130,040 | ₩129,343 | ₩129,531 | -0.26% | 106.2만 |
|---|
| 2026.08.13 | ₩130,242 | ₩130,765 | ₩130,134 | ₩130,255 | +0.01% | 133.4만 |
|---|
| 2026.08.12 | ₩129,920 | ₩129,947 | ₩129,450 | ₩129,491 | -0.33% | 97.7만 |
|---|
| 2026.08.11 | ₩129,611 | ₩129,853 | ₩129,437 | ₩129,477 | -0.10% | 105.5만 |
|---|
| 2026.08.10 | ₩129,719 | ₩129,745 | ₩129,249 | ₩129,249 | -0.36% | 117.2만 |
|---|
| 2026.08.07 | ₩130,322 | ₩130,403 | ₩129,853 | ₩130,134 | -0.14% | 131만 |
|---|
| 2026.08.06 | ₩130,228 | ₩130,362 | ₩129,719 | ₩129,839 | -0.30% | 71.1만 |
|---|
| 2026.08.05 | ₩130,470 | ₩130,724 | ₩130,282 | ₩130,550 | +0.06% | 163.9만 |
|---|
| 2026.08.04 | ₩130,067 | ₩130,416 | ₩130,000 | ₩130,389 | +0.25% | 109.5만 |
|---|
| 2026.08.03 | ₩129,410 | ₩129,544 | ₩129,115 | ₩129,424 | +0.01% | 172.9만 |
|---|
| 2026.07.31 | ₩129,678 | ₩129,692 | ₩128,968 | ₩129,450 | -0.18% | 176.8만 |
|---|
| 2026.07.30 | ₩130,215 | ₩130,376 | ₩129,893 | ₩130,188 | -0.02% | 179.1만 |
|---|
| 2026.07.29 | ₩131,542 | ₩131,636 | ₩130,134 | ₩130,215 | -1.01% | 105.3만 |
|---|
| 2026.07.28 | ₩131,314 | ₩131,945 | ₩131,301 | ₩131,784 | +0.36% | 204.4만 |
|---|
| 2026.07.27 | ₩131,073 | ₩131,247 | ₩130,818 | ₩131,113 | +0.03% | 76.3만 |
|---|
| 2026.07.24 | ₩130,456 | ₩130,939 | ₩130,362 | ₩130,483 | +0.02% | 76.8만 |
|---|
| 2026.07.23 | ₩130,067 | ₩130,295 | ₩129,987 | ₩130,201 | +0.10% | 100.9만 |
|---|
| 2026.07.22 | ₩131,060 | ₩131,100 | ₩130,671 | ₩130,711 | -0.27% | 74.9만 |
|---|
| 2026.07.21 | ₩131,301 | ₩131,328 | ₩130,925 | ₩131,140 | -0.12% | 53.7만 |
|---|
| 2026.07.20 | ₩132,065 | ₩132,105 | ₩131,395 | ₩131,583 | -0.37% | 64만 |
|---|
| 2026.07.17 | ₩132,535 | ₩132,803 | ₩132,307 | ₩132,320 | -0.16% | 58.9만 |
|---|
| 2026.07.16 | ₩131,502 | ₩132,012 | ₩131,422 | ₩132,012 | +0.39% | 52.6만 |
|---|
| 2026.07.15 | ₩131,797 | ₩132,226 | ₩131,784 | ₩132,038 | +0.18% | 149.3만 |
|---|
| 2026.07.14 | ₩131,810 | ₩132,199 | ₩131,596 | ₩131,690 | -0.09% | 91.6만 |
|---|
| 2026.07.13 | ₩131,717 | ₩131,810 | ₩131,341 | ₩131,381 | -0.25% | 55.5만 |
|---|
| 2026.07.10 | ₩132,213 | ₩132,347 | ₩131,904 | ₩132,079 | -0.10% | 66.1만 |
|---|
| 2026.07.09 | ₩131,904 | ₩132,454 | ₩131,891 | ₩132,146 | +0.18% | 76만 |
|---|
| 2026.07.08 | ₩131,904 | ₩132,065 | ₩131,529 | ₩131,931 | +0.02% | 75.8만 |
|---|
| 2026.07.07 | ₩133,044 | ₩133,098 | ₩132,266 | ₩132,266 | -0.58% | 68만 |
|---|
| 2026.07.06 | ₩133,420 | ₩133,473 | ₩133,084 | ₩133,460 | +0.03% | 56.4만 |
|---|
| 2026.07.02 | ₩133,299 | ₩133,782 | ₩133,259 | ₩133,513 | +0.16% | 57.6만 |
|---|
| 2026.07.01 | ₩133,353 | ₩133,741 | ₩133,245 | ₩133,446 | +0.07% | 98.4만 |
|---|
| 2026.06.30 | ₩135,498 | ₩135,552 | ₩134,506 | ₩134,559 | -0.69% | 95.7만 |
|---|
| 2026.06.29 | ₩135,766 | ₩135,981 | ₩135,672 | ₩135,860 | +0.07% | 59.1만 |
|---|
| 2026.06.26 | ₩135,297 | ₩135,780 | ₩135,297 | ₩135,739 | +0.33% | 36.9만 |
|---|
| 2026.06.25 | ₩135,873 | ₩136,168 | ₩135,525 | ₩135,578 | -0.22% | 62.9만 |
|---|
| 2026.06.24 | ₩135,270 | ₩135,686 | ₩135,257 | ₩135,565 | +0.22% | 56.7만 |
|---|
| 2026.06.23 | ₩134,010 | ₩134,358 | ₩133,983 | ₩134,117 | +0.08% | 112.8만 |
|---|
| 2026.06.22 | ₩134,144 | ₩134,170 | ₩133,715 | ₩133,875 | -0.20% | 86.8만 |
|---|
| 2026.06.18 | ₩135,042 | ₩135,270 | ₩134,640 | ₩134,720 | -0.24% | 62.6만 |
|---|
| 2026.06.17 | ₩134,465 | ₩134,680 | ₩133,943 | ₩134,023 | -0.33% | 209.4만 |
|---|
| 2026.06.16 | ₩134,023 | ₩134,546 | ₩133,983 | ₩134,318 | +0.22% | 63.6만 |
|---|
| 2026.06.15 | ₩134,010 | ₩134,211 | ₩133,674 | ₩133,688 | -0.24% | 51.3만 |
|---|
| 2026.06.12 | ₩133,527 | ₩133,741 | ₩133,205 | ₩133,607 | +0.06% | 73만 |
|---|
| 2026.06.11 | ₩132,803 | ₩134,036 | ₩132,669 | ₩133,956 | +0.87% | 144.1만 |
|---|
| 2026.06.10 | ₩132,803 | ₩133,004 | ₩132,240 | ₩132,468 | -0.25% | 80.3만 |
|---|
| 2026.06.09 | ₩132,561 | ₩132,830 | ₩132,333 | ₩132,736 | +0.13% | 86.3만 |
|---|
| 2026.06.08 | ₩132,897 | ₩133,017 | ₩132,119 | ₩132,119 | -0.59% | 74.3만 |
|---|
| 2026.06.05 | ₩132,602 | ₩132,977 | ₩132,508 | ₩132,548 | -0.04% | 77.7만 |
|---|
| 2026.06.04 | ₩133,540 | ₩133,661 | ₩133,272 | ₩133,379 | -0.12% | 74.2만 |
|---|
| 2026.06.03 | ₩133,084 | ₩133,312 | ₩132,870 | ₩133,138 | +0.04% | 65.1만 |
|---|
| 2026.06.02 | ₩133,862 | ₩133,862 | ₩133,460 | ₩133,648 | -0.16% | 88.1만 |
|---|
| 2026.06.01 | ₩132,709 | ₩133,487 | ₩132,521 | ₩133,393 | +0.52% | 164.9만 |
|---|
| 2026.05.29 | ₩134,036 | ₩134,237 | ₩133,741 | ₩133,969 | -0.05% | 219.8만 |
|---|
| 2026.05.28 | ₩133,460 | ₩134,050 | ₩133,299 | ₩133,849 | +0.29% | 1551.5만 |
|---|
| 2026.05.27 | ₩133,339 | ₩133,621 | ₩133,178 | ₩133,312 | -0.02% | 85.9만 |
|---|
| 2026.05.26 | ₩133,366 | ₩133,420 | ₩132,789 | ₩133,071 | -0.22% | 78.8만 |
|---|
| 2026.05.22 | ₩132,387 | ₩132,414 | ₩131,743 | ₩132,387 | 0.00% | 115.2만 |
|---|
| 2026.05.21 | ₩131,073 | ₩131,904 | ₩130,711 | ₩131,864 | +0.60% | 142.1만 |
|---|
| 2026.05.20 | ₩130,362 | ₩131,650 | ₩130,335 | ₩131,529 | +0.89% | 289.6만 |
|---|
| 2026.05.19 | ₩130,242 | ₩130,563 | ₩129,920 | ₩130,242 | 0.00% | 198.5만 |
|---|
| 2026.05.18 | ₩131,301 | ₩131,569 | ₩130,738 | ₩131,033 | -0.20% | 223만 |
|---|
| 2026.05.15 | ₩131,515 | ₩131,583 | ₩131,060 | ₩131,167 | -0.27% | 166.5만 |
|---|
| 2026.05.14 | ₩133,460 | ₩133,567 | ₩132,883 | ₩132,923 | -0.40% | 46.6만 |
|---|
| 2026.05.13 | ₩132,910 | ₩133,071 | ₩132,481 | ₩132,830 | -0.06% | 95.6만 |
|---|
| 2026.05.12 | ₩133,205 | ₩133,218 | ₩132,897 | ₩132,964 | -0.18% | 104.3만 |
|---|
| 2026.05.11 | ₩134,211 | ₩134,264 | ₩133,728 | ₩133,782 | -0.32% | 58.3만 |
|---|
| 2026.05.08 | ₩134,492 | ₩134,734 | ₩134,372 | ₩134,439 | -0.04% | 60.7만 |
|---|
| 2026.05.07 | ₩134,854 | ₩134,854 | ₩133,808 | ₩133,875 | -0.73% | 88.5만 |
|---|
| 2026.05.06 | ₩134,358 | ₩134,573 | ₩134,197 | ₩134,465 | +0.08% | 78.9만 |
|---|
| 2026.05.05 | ₩133,138 | ₩133,487 | ₩133,044 | ₩133,420 | +0.21% | 76.5만 |
|---|
| 2026.05.04 | ₩133,406 | ₩133,433 | ₩132,588 | ₩132,870 | -0.40% | 110.3만 |
|---|
| 2026.05.01 | ₩133,594 | ₩134,345 | ₩133,420 | ₩133,755 | +0.12% | 106.3만 |
|---|
| 2026.04.30 | ₩134,170 | ₩134,170 | ₩133,621 | ₩133,862 | -0.23% | 97.1만 |
|---|
| 2026.04.29 | ₩134,237 | ₩134,237 | ₩133,607 | ₩133,795 | -0.33% | 147.9만 |
|---|
| 2026.04.28 | ₩134,519 | ₩134,801 | ₩134,318 | ₩134,801 | +0.21% | 159.6만 |
|---|
| 2026.04.27 | ₩135,082 | ₩135,270 | ₩134,680 | ₩134,868 | -0.16% | 65.6만 |
|---|
| 2026.04.24 | ₩134,868 | ₩135,444 | ₩134,640 | ₩135,350 | +0.36% | 84.8만 |
|---|
| 2026.04.23 | ₩135,404 | ₩135,672 | ₩134,573 | ₩135,029 | -0.28% | 102.1만 |
|---|
| 2026.04.22 | ₩135,712 | ₩135,833 | ₩135,243 | ₩135,324 | -0.29% | 59.8만 |
|---|
| 2026.04.21 | ₩135,659 | ₩135,820 | ₩135,055 | ₩135,055 | -0.44% | 130만 |
|---|
| 2026.04.20 | ₩135,967 | ₩135,994 | ₩135,458 | ₩135,887 | -0.06% | 61.8만 |
|---|
| 2026.04.17 | ₩135,873 | ₩136,168 | ₩135,699 | ₩135,927 | +0.04% | 67.9만 |
|---|
| 2026.04.16 | ₩135,632 | ₩135,672 | ₩134,707 | ₩134,814 | -0.60% | 95.9만 |
|---|
| 2026.04.15 | ₩135,739 | ₩135,753 | ₩135,350 | ₩135,471 | -0.20% | 114.4만 |
|---|
| 2026.04.14 | ₩135,230 | ₩135,994 | ₩135,163 | ₩135,954 | +0.54% | 61.6만 |
|---|
| 2026.04.13 | ₩134,760 | ₩135,324 | ₩134,546 | ₩135,257 | +0.37% | 219.7만 |
|---|
| 2026.04.10 | ₩135,109 | ₩135,176 | ₩134,707 | ₩134,868 | -0.18% | 155.3만 |
|---|
| 2026.04.09 | ₩135,109 | ₩135,753 | ₩134,760 | ₩135,243 | +0.10% | 68.3만 |
|---|
| 2026.04.08 | ₩135,967 | ₩136,021 | ₩135,176 | ₩135,350 | -0.45% | 87만 |
|---|
| 2026.04.07 | ₩134,720 | ₩134,935 | ₩133,902 | ₩134,854 | +0.10% | 82.3만 |
|---|
| 2026.04.06 | ₩134,573 | ₩135,042 | ₩134,452 | ₩134,801 | +0.17% | 108.6만 |
|---|
| 2026.04.02 | ₩134,331 | ₩135,243 | ₩134,291 | ₩135,029 | +0.52% | 84.5만 |
|---|
| 2026.04.01 | ₩134,425 | ₩134,975 | ₩134,358 | ₩134,412 | -0.01% | 245.1만 |
|---|
| 2026.03.31 | ₩135,270 | ₩135,645 | ₩134,881 | ₩135,055 | -0.16% | 240만 |
|---|
| 2026.03.30 | ₩134,814 | ₩135,216 | ₩134,626 | ₩134,935 | +0.09% | 147.1만 |
|---|
| 2026.03.27 | ₩132,937 | ₩133,835 | ₩132,910 | ₩133,379 | +0.33% | 109.3만 |
|---|
| 2026.03.26 | ₩134,278 | ₩134,600 | ₩133,648 | ₩133,782 | -0.37% | 93.8만 |
|---|
| 2026.03.25 | ₩134,868 | ₩135,029 | ₩134,519 | ₩134,975 | +0.08% | 353.1만 |
|---|
| 2026.03.24 | ₩133,353 | ₩134,130 | ₩133,178 | ₩133,849 | +0.37% | 169.9만 |
|---|
| 2026.03.23 | ₩133,902 | ₩134,774 | ₩133,661 | ₩134,305 | +0.30% | 191.9만 |
|---|
| 2026.03.20 | ₩134,962 | ₩135,002 | ₩133,406 | ₩133,487 | -1.09% | 253.8만 |
|---|
| 2026.03.19 | ₩135,337 | ₩136,235 | ₩135,283 | ₩135,981 | +0.48% | 181.5만 |
|---|
| 2026.03.18 | ₩136,128 | ₩136,235 | ₩135,511 | ₩135,525 | -0.44% | 122.9만 |
|---|
| 2026.03.17 | ₩136,182 | ₩136,450 | ₩136,142 | ₩136,302 | +0.09% | 133.5만 |
|---|
| 2026.03.16 | ₩135,806 | ₩136,048 | ₩135,592 | ₩135,860 | +0.04% | 142.4만 |
|---|
| 2026.03.13 | ₩135,471 | ₩135,753 | ₩134,827 | ₩134,921 | -0.41% | 178.7만 |
|---|
| 2026.03.12 | ₩135,565 | ₩135,914 | ₩135,324 | ₩135,511 | -0.04% | 1186.8만 |
|---|
| 2026.03.11 | ₩136,678 | ₩136,785 | ₩135,900 | ₩135,967 | -0.52% | 76.7만 |
|---|
| 2026.03.10 | ₩137,992 | ₩138,193 | ₩137,335 | ₩137,348 | -0.47% | 99.5만 |
|---|
| 2026.03.09 | ₩137,187 | ₩138,435 | ₩137,120 | ₩138,341 | +0.84% | 104.4만 |
|---|
| 2026.03.06 | ₩137,187 | ₩138,099 | ₩136,892 | ₩137,523 | +0.24% | 196만 |
|---|
| 2026.03.05 | ₩137,751 | ₩138,072 | ₩137,603 | ₩137,898 | +0.11% | 129만 |
|---|
| 2026.03.04 | ₩138,756 | ₩138,904 | ₩138,528 | ₩138,555 | -0.14% | 121.5만 |
|---|
| 2026.03.03 | ₩138,207 | ₩139,185 | ₩138,193 | ₩138,904 | +0.50% | 157.9만 |
|---|
| 2026.03.02 | ₩139,668 | ₩139,682 | ₩138,864 | ₩139,159 | -0.36% | 119.2만 |
|---|
| 2026.02.27 | ₩140,607 | ₩140,875 | ₩140,459 | ₩140,795 | +0.13% | 86.5만 |
|---|
| 2026.02.26 | ₩139,802 | ₩140,151 | ₩139,802 | ₩140,097 | +0.21% | 85.2만 |
|---|
| 2026.02.25 | ₩139,413 | ₩139,842 | ₩139,400 | ₩139,588 | +0.13% | 156.3만 |
|---|
| 2026.02.24 | ₩139,722 | ₩139,816 | ₩139,494 | ₩139,655 | -0.05% | 121.6만 |
|---|
| 2026.02.23 | ₩139,252 | ₩139,829 | ₩139,226 | ₩139,561 | +0.22% | 94.7만 |
|---|
| 2026.02.20 | ₩139,293 | ₩139,306 | ₩138,515 | ₩139,011 | -0.20% | 243.2만 |
|---|
| 2026.02.19 | ₩138,931 | ₩139,293 | ₩138,890 | ₩139,212 | +0.20% | 95.1만 |
|---|
| 2026.02.18 | ₩139,252 | ₩139,427 | ₩138,998 | ₩139,051 | -0.14% | 115.7만 |
|---|
| 2026.02.17 | ₩139,601 | ₩139,749 | ₩139,387 | ₩139,494 | -0.08% | 97.4만 |
|---|
| 2026.02.13 | ₩139,226 | ₩139,454 | ₩139,132 | ₩139,320 | +0.07% | 94.9만 |
|---|
| 2026.02.12 | ₩137,603 | ₩138,716 | ₩137,603 | ₩138,636 | +0.75% | 107.1만 |
|---|
| 2026.02.11 | ₩137,161 | ₩137,724 | ₩137,120 | ₩137,228 | +0.05% | 107.2만 |
|---|
| 2026.02.10 | ₩137,509 | ₩137,898 | ₩137,509 | ₩137,804 | +0.21% | 97.2만 |
|---|
| 2026.02.09 | ₩136,316 | ₩136,732 | ₩136,115 | ₩136,638 | +0.24% | 89.9만 |
|---|
| 2026.02.06 | ₩136,638 | ₩136,705 | ₩136,249 | ₩136,624 | -0.01% | 91.9만 |
|---|
| 2026.02.05 | ₩135,940 | ₩136,624 | ₩135,712 | ₩136,597 | +0.48% | 112.2만 |
|---|
| 2026.02.04 | ₩135,350 | ₩135,565 | ₩135,230 | ₩135,377 | +0.02% | 146.2만 |
|---|
| 2026.02.03 | ₩135,190 | ₩135,605 | ₩135,122 | ₩135,565 | +0.28% | 113.1만 |
|---|
| 2026.02.02 | ₩135,806 | ₩135,873 | ₩135,297 | ₩135,337 | -0.35% | 127.7만 |
|---|
| 2026.01.30 | ₩136,370 | ₩136,638 | ₩136,182 | ₩136,235 | -0.10% | 127.8만 |
|---|
| 2026.01.29 | ₩136,021 | ₩136,732 | ₩135,981 | ₩136,584 | +0.41% | 202.6만 |
|---|
| 2026.01.28 | ₩136,490 | ₩136,624 | ₩136,128 | ₩136,517 | +0.02% | 274.9만 |
|---|
| 2026.01.27 | ₩137,147 | ₩137,335 | ₩136,678 | ₩136,785 | -0.26% | 306만 |
|---|
| 2026.01.26 | ₩137,456 | ₩137,590 | ₩137,214 | ₩137,375 | -0.06% | 104.8만 |
|---|
| 2026.01.23 | ₩136,732 | ₩136,973 | ₩136,370 | ₩136,866 | +0.10% | 96.5만 |
|---|
| 2026.01.22 | ₩136,142 | ₩136,678 | ₩136,007 | ₩136,597 | +0.33% | 104.9만 |
|---|
| 2026.01.21 | ₩135,605 | ₩136,423 | ₩135,404 | ₩136,222 | +0.45% | 160.9만 |
|---|
| 2026.01.20 | ₩135,444 | ₩135,887 | ₩135,350 | ₩135,471 | +0.02% | 126.5만 |
|---|
| 2026.01.16 | ₩137,335 | ₩137,509 | ₩136,758 | ₩136,852 | -0.35% | 110.6만 |
|---|
| 2026.01.15 | ₩138,019 | ₩138,046 | ₩137,590 | ₩137,617 | -0.29% | 87.1만 |
|---|
| 2026.01.14 | ₩137,241 | ₩137,925 | ₩137,241 | ₩137,724 | +0.35% | 81.3만 |
|---|
| 2026.01.13 | ₩137,241 | ₩137,281 | ₩136,852 | ₩137,094 | -0.11% | 100.1만 |
|---|
| 2026.01.12 | ₩136,812 | ₩137,255 | ₩136,691 | ₩136,946 | +0.10% | 115만 |
|---|
| 2026.01.09 | ₩136,490 | ₩137,281 | ₩136,276 | ₩137,187 | +0.51% | 138.1만 |
|---|
| 2026.01.08 | ₩136,611 | ₩136,879 | ₩136,517 | ₩136,611 | 0.00% | 105.1만 |
|---|
| 2026.01.07 | ₩137,201 | ₩137,415 | ₩136,785 | ₩137,161 | -0.03% | 149.8만 |
|---|
| 2026.01.06 | ₩136,356 | ₩136,571 | ₩136,021 | ₩136,517 | +0.12% | 138.6만 |
|---|
| 2026.01.05 | ₩136,316 | ₩136,758 | ₩136,235 | ₩136,678 | +0.27% | 114.6만 |
|---|
| 2026.01.02 | ₩136,517 | ₩136,544 | ₩136,048 | ₩136,115 | -0.29% | 91.9만 |
|---|
| 2025.12.31 | ₩136,772 | ₩137,053 | ₩136,262 | ₩136,329 | -0.32% | 116.4만 |
|---|
| 2025.12.30 | ₩136,839 | ₩137,241 | ₩136,758 | ₩137,053 | +0.16% | 94.1만 |
|---|
| 2025.12.29 | ₩137,053 | ₩137,201 | ₩136,852 | ₩137,187 | +0.10% | 96.5만 |
|---|
| 2025.12.26 | ₩137,053 | ₩137,107 | ₩136,517 | ₩136,758 | -0.22% | 117만 |
|---|
| 2025.12.24 | ₩136,584 | ₩136,919 | ₩136,463 | ₩136,866 | +0.21% | 58.3만 |
|---|
| 2025.12.23 | ₩135,699 | ₩136,343 | ₩135,645 | ₩136,262 | +0.42% | 78.2만 |
|---|
| 2025.12.22 | ₩136,168 | ₩136,222 | ₩136,007 | ₩136,115 | -0.04% | 107.1만 |
|---|
| 2025.12.19 | ₩136,423 | ₩136,597 | ₩136,182 | ₩136,262 | -0.12% | 194.3만 |
|---|
| 2025.12.18 | ₩137,174 | ₩137,415 | ₩137,053 | ₩137,241 | +0.05% | 111.6만 |
|---|
| 2025.12.17 | ₩136,477 | ₩136,960 | ₩136,437 | ₩136,718 | +0.18% | 420.3만 |
|---|
| 2025.12.16 | ₩135,873 | ₩136,866 | ₩135,860 | ₩136,839 | +0.71% | 133만 |
|---|
| 2025.12.15 | ₩136,490 | ₩136,705 | ₩136,128 | ₩136,195 | -0.22% | 112만 |
|---|
| 2025.12.12 | ₩135,967 | ₩136,168 | ₩135,833 | ₩135,981 | +0.01% | 93.3만 |
|---|
| 2025.12.11 | ₩137,630 | ₩137,791 | ₩136,933 | ₩136,973 | -0.48% | 89.6만 |
|---|
| 2025.12.10 | ₩136,517 | ₩137,174 | ₩136,396 | ₩137,040 | +0.38% | 148만 |
|---|
| 2025.12.09 | ₩137,053 | ₩137,053 | ₩136,437 | ₩136,544 | -0.37% | 112.9만 |
|---|
| 2025.12.08 | ₩136,946 | ₩136,946 | ₩136,101 | ₩136,517 | -0.31% | 95.9만 |
|---|
| 2025.12.05 | ₩137,456 | ₩137,456 | ₩136,799 | ₩136,960 | -0.36% | 98.4만 |
|---|
| 2025.12.04 | ₩137,925 | ₩137,925 | ₩137,389 | ₩137,523 | -0.29% | 89.6만 |
|---|
| 2025.12.03 | ₩137,938 | ₩138,207 | ₩137,697 | ₩138,099 | +0.12% | 93만 |
|---|
| 2025.12.02 | ₩137,415 | ₩137,858 | ₩137,281 | ₩137,737 | +0.23% | 120.5만 |
|---|
| 2025.12.01 | ₩137,777 | ₩137,898 | ₩137,590 | ₩137,657 | -0.09% | 221만 |
|---|
| 2025.11.28 | ₩139,896 | ₩139,950 | ₩139,279 | ₩139,561 | -0.24% | 92.5만 |
|---|
| 2025.11.26 | ₩139,561 | ₩140,084 | ₩139,172 | ₩140,070 | +0.37% | 106.4만 |
|---|
| 2025.11.25 | ₩139,668 | ₩140,097 | ₩139,588 | ₩139,708 | +0.03% | 115.4만 |
|---|
| 2025.11.24 | ₩139,199 | ₩139,373 | ₩139,025 | ₩139,266 | +0.05% | 101.4만 |
|---|
| 2025.11.21 | ₩138,890 | ₩138,931 | ₩138,367 | ₩138,676 | -0.15% | 139.4만 |
|---|
| 2025.11.20 | ₩137,992 | ₩138,515 | ₩137,992 | ₩138,327 | +0.24% | 117.7만 |
|---|
| 2025.11.19 | ₩138,247 | ₩138,354 | ₩137,764 | ₩137,845 | -0.29% | 243.6만 |
|---|
| 2025.11.18 | ₩138,394 | ₩138,542 | ₩137,697 | ₩137,992 | -0.29% | 528.2만 |
|---|
| 2025.11.17 | ₩137,925 | ₩138,220 | ₩137,804 | ₩138,005 | +0.06% | 79.9만 |
|---|
| 2025.11.14 | ₩138,810 | ₩138,877 | ₩137,670 | ₩137,697 | -0.80% | 129만 |
|---|
| 2025.11.13 | ₩138,662 | ₩138,877 | ₩138,274 | ₩138,287 | -0.27% | 97.6만 |
|---|
| 2025.11.12 | ₩138,931 | ₩139,333 | ₩138,837 | ₩139,078 | +0.11% | 115.7만 |
|---|
| 2025.11.11 | ₩138,890 | ₩138,998 | ₩138,649 | ₩138,957 | +0.05% | 85만 |
|---|
| 2025.11.10 | ₩138,287 | ₩138,515 | ₩138,140 | ₩138,260 | -0.02% | 73.5만 |
|---|
| 2025.11.07 | ₩138,099 | ₩138,810 | ₩138,099 | ₩138,408 | +0.22% | 92.1만 |
|---|
| 2025.11.06 | ₩138,314 | ₩138,730 | ₩138,274 | ₩138,595 | +0.20% | 92.7만 |
|---|
| 2025.11.05 | ₩138,220 | ₩138,274 | ₩137,429 | ₩137,536 | -0.49% | 116.3만 |
|---|
| 2025.11.04 | ₩138,622 | ₩138,890 | ₩138,542 | ₩138,797 | +0.13% | 258.2만 |
|---|
| 2025.11.03 | ₩138,341 | ₩138,569 | ₩138,126 | ₩138,515 | +0.13% | 133.5만 |
|---|
| 2025.10.31 | ₩139,454 | ₩139,561 | ₩139,078 | ₩139,226 | -0.16% | 93.5만 |
|---|
| 2025.10.30 | ₩139,132 | ₩139,842 | ₩139,078 | ₩139,440 | +0.22% | 136.7만 |
|---|
| 2025.10.29 | ₩141,036 | ₩141,049 | ₩139,896 | ₩139,977 | -0.75% | 140.9만 |
|---|
| 2025.10.28 | ₩140,969 | ₩141,384 | ₩140,942 | ₩141,170 | +0.14% | 97.2만 |
|---|
| 2025.10.27 | ₩140,379 | ₩140,929 | ₩140,084 | ₩140,888 | +0.36% | 119.5만 |
|---|
| 2025.10.24 | ₩140,781 | ₩140,781 | ₩140,218 | ₩140,567 | -0.15% | 145.1만 |
|---|
| 2025.10.23 | ₩140,701 | ₩140,902 | ₩140,379 | ₩140,526 | -0.12% | 103.4만 |
|---|
| 2025.10.22 | ₩141,157 | ₩141,384 | ₩140,955 | ₩141,277 | +0.09% | 99.6만 |
|---|
| 2025.10.21 | ₩141,197 | ₩141,425 | ₩141,036 | ₩141,170 | -0.02% | 243.1만 |
|---|
| 2025.10.20 | ₩140,500 | ₩140,674 | ₩140,365 | ₩140,607 | +0.08% | 72.9만 |
|---|
| 2025.10.17 | ₩140,339 | ₩140,339 | ₩139,883 | ₩140,218 | -0.09% | 102.7만 |
|---|
| 2025.10.16 | ₩139,413 | ₩140,647 | ₩139,333 | ₩140,486 | +0.77% | 146.3만 |
|---|
| 2025.10.15 | ₩140,030 | ₩140,419 | ₩139,360 | ₩139,561 | -0.34% | 224만 |
|---|
| 2025.10.14 | ₩139,655 | ₩139,977 | ₩139,387 | ₩139,936 | +0.20% | 153만 |
|---|
| 2025.10.13 | ₩139,172 | ₩139,467 | ₩138,649 | ₩139,454 | +0.20% | 72.9만 |
|---|
| 2025.10.10 | ₩138,864 | ₩139,695 | ₩138,730 | ₩139,521 | +0.47% | 173.9만 |
|---|