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 | ₩122,788 | ₩123,189 | ₩122,494 | ₩123,109 | +0.26% | 173.4만 |
| 2026.10.08 | ₩122,054 | ₩123,069 | ₩121,934 | ₩123,002 | +0.78% | 661.2만 |
| 2026.10.07 | ₩121,172 | ₩122,334 | ₩121,146 | ₩122,120 | +0.78% | 440.8만 |
| 2026.10.06 | ₩122,161 | ₩122,615 | ₩122,027 | ₩122,267 | +0.09% | 789.7만 |
| 2026.10.05 | ₩122,147 | ₩122,254 | ₩121,480 | ₩121,974 | -0.14% | 280.1만 |
| 2026.10.02 | ₩123,229 | ₩123,629 | ₩122,241 | ₩122,494 | -0.60% | 394.6만 |
| 2026.10.01 | ₩121,907 | ₩123,202 | ₩121,626 | ₩122,882 | +0.80% | 415.1만 |
| 2026.09.30 | ₩123,536 | ₩123,549 | ₩122,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,082 |
| -0.37% |
| 505.8만 |
| 2026.09.29 | ₩123,750 | ₩123,750 | ₩122,948 | ₩123,509 | -0.19% | 351.3만 |
|---|
| 2026.09.28 | ₩123,776 | ₩124,110 | ₩123,336 | ₩123,856 | +0.06% | 445.1만 |
|---|
| 2026.09.25 | ₩124,591 | ₩124,791 | ₩123,963 | ₩124,698 | +0.09% | 590.9만 |
|---|
| 2026.09.24 | ₩125,953 | ₩126,153 | ₩124,631 | ₩124,644 | -1.04% | 317.5만 |
|---|
| 2026.09.23 | ₩127,502 | ₩127,542 | ₩125,673 | ₩125,980 | -1.19% | 269.1만 |
|---|
| 2026.09.22 | ₩128,023 | ₩128,156 | ₩127,609 | ₩127,943 | -0.06% | 746.7만 |
|---|
| 2026.09.21 | ₩127,796 | ₩127,916 | ₩127,569 | ₩127,916 | +0.09% | 93.6만 |
|---|
| 2026.09.18 | ₩127,475 | ₩127,475 | ₩127,008 | ₩127,075 | -0.31% | 111만 |
|---|
| 2026.09.17 | ₩127,676 | ₩127,983 | ₩127,529 | ₩127,969 | +0.23% | 107.2만 |
|---|
| 2026.09.16 | ₩127,021 | ₩127,689 | ₩126,714 | ₩126,768 | -0.20% | 229.2만 |
|---|
| 2026.09.15 | ₩126,581 | ₩126,834 | ₩126,407 | ₩126,621 | +0.03% | 167.1만 |
|---|
| 2026.09.14 | ₩126,741 | ₩127,489 | ₩126,354 | ₩126,901 | +0.13% | 150.1만 |
|---|
| 2026.09.11 | ₩127,529 | ₩127,742 | ₩126,821 | ₩126,874 | -0.51% | 134.9만 |
|---|
| 2026.09.10 | ₩127,369 | ₩127,756 | ₩126,781 | ₩126,915 | -0.36% | 156.7만 |
|---|
| 2026.09.09 | ₩128,851 | ₩128,998 | ₩127,876 | ₩128,410 | -0.34% | 147.3만 |
|---|
| 2026.09.08 | ₩129,265 | ₩129,278 | ₩128,597 | ₩128,891 | -0.29% | 120.3만 |
|---|
| 2026.09.04 | ₩129,091 | ₩129,345 | ₩128,958 | ₩129,011 | -0.06% | 86만 |
|---|
| 2026.09.03 | ₩129,265 | ₩129,305 | ₩128,864 | ₩128,864 | -0.31% | 111.8만 |
|---|
| 2026.09.02 | ₩128,651 | ₩128,784 | ₩128,357 | ₩128,637 | -0.01% | 108.1만 |
|---|
| 2026.09.01 | ₩128,597 | ₩129,171 | ₩128,423 | ₩128,504 | -0.07% | 123.5만 |
|---|
| 2026.08.31 | ₩129,492 | ₩129,532 | ₩129,131 | ₩129,532 | +0.03% | 174.2만 |
|---|
| 2026.08.28 | ₩130,213 | ₩130,787 | ₩129,839 | ₩129,919 | -0.23% | 118.1만 |
|---|
| 2026.08.27 | ₩130,413 | ₩130,627 | ₩130,146 | ₩130,346 | -0.05% | 72.1만 |
|---|
| 2026.08.26 | ₩130,547 | ₩130,573 | ₩130,240 | ₩130,573 | +0.02% | 76.5만 |
|---|
| 2026.08.25 | ₩130,440 | ₩130,854 | ₩130,253 | ₩130,841 | +0.31% | 104.9만 |
|---|
| 2026.08.24 | ₩129,612 | ₩130,079 | ₩129,585 | ₩129,719 | +0.08% | 84.9만 |
|---|
| 2026.08.21 | ₩129,358 | ₩129,465 | ₩128,944 | ₩129,118 | -0.19% | 84.4만 |
|---|
| 2026.08.20 | ₩129,478 | ₩129,973 | ₩129,291 | ₩129,545 | +0.05% | 156.2만 |
|---|
| 2026.08.19 | ₩130,093 | ₩130,373 | ₩129,759 | ₩130,373 | +0.22% | 200.8만 |
|---|
| 2026.08.18 | ₩128,116 | ₩128,757 | ₩127,983 | ₩128,637 | +0.41% | 98.4만 |
|---|
| 2026.08.17 | ₩128,704 | ₩128,878 | ₩128,223 | ₩128,303 | -0.31% | 98.1만 |
|---|
| 2026.08.14 | ₩129,332 | ₩129,505 | ₩128,811 | ₩128,998 | -0.26% | 106.2만 |
|---|
| 2026.08.13 | ₩129,705 | ₩130,226 | ₩129,599 | ₩129,719 | +0.01% | 133.4만 |
|---|
| 2026.08.12 | ₩129,385 | ₩129,412 | ₩128,918 | ₩128,958 | -0.33% | 97.7만 |
|---|
| 2026.08.11 | ₩129,078 | ₩129,318 | ₩128,904 | ₩128,944 | -0.10% | 105.5만 |
|---|
| 2026.08.10 | ₩129,185 | ₩129,211 | ₩128,717 | ₩128,717 | -0.36% | 117.2만 |
|---|
| 2026.08.07 | ₩129,786 | ₩129,866 | ₩129,318 | ₩129,599 | -0.14% | 131만 |
|---|
| 2026.08.06 | ₩129,692 | ₩129,826 | ₩129,185 | ₩129,305 | -0.30% | 71.1만 |
|---|
| 2026.08.05 | ₩129,932 | ₩130,186 | ₩129,746 | ₩130,013 | +0.06% | 163.9만 |
|---|
| 2026.08.04 | ₩129,532 | ₩129,879 | ₩129,465 | ₩129,852 | +0.25% | 109.5만 |
|---|
| 2026.08.03 | ₩128,878 | ₩129,011 | ₩128,584 | ₩128,891 | +0.01% | 172.9만 |
|---|
| 2026.07.31 | ₩129,145 | ₩129,158 | ₩128,437 | ₩128,918 | -0.18% | 176.8만 |
|---|
| 2026.07.30 | ₩129,679 | ₩129,839 | ₩129,358 | ₩129,652 | -0.02% | 179.1만 |
|---|
| 2026.07.29 | ₩131,001 | ₩131,094 | ₩129,599 | ₩129,679 | -1.01% | 105.3만 |
|---|
| 2026.07.28 | ₩130,774 | ₩131,401 | ₩130,760 | ₩131,241 | +0.36% | 204.4만 |
|---|
| 2026.07.27 | ₩130,533 | ₩130,707 | ₩130,280 | ₩130,573 | +0.03% | 76.3만 |
|---|
| 2026.07.24 | ₩129,919 | ₩130,400 | ₩129,826 | ₩129,946 | +0.02% | 76.8만 |
|---|
| 2026.07.23 | ₩129,532 | ₩129,759 | ₩129,452 | ₩129,665 | +0.10% | 100.9만 |
|---|
| 2026.07.22 | ₩130,520 | ₩130,560 | ₩130,133 | ₩130,173 | -0.27% | 74.9만 |
|---|
| 2026.07.21 | ₩130,760 | ₩130,787 | ₩130,387 | ₩130,600 | -0.12% | 53.7만 |
|---|
| 2026.07.20 | ₩131,522 | ₩131,562 | ₩130,854 | ₩131,041 | -0.37% | 64만 |
|---|
| 2026.07.17 | ₩131,989 | ₩132,256 | ₩131,762 | ₩131,775 | -0.16% | 58.9만 |
|---|
| 2026.07.16 | ₩130,961 | ₩131,468 | ₩130,881 | ₩131,468 | +0.39% | 52.6만 |
|---|
| 2026.07.15 | ₩131,255 | ₩131,682 | ₩131,241 | ₩131,495 | +0.18% | 149.3만 |
|---|
| 2026.07.14 | ₩131,268 | ₩131,655 | ₩131,054 | ₩131,148 | -0.09% | 91.6만 |
|---|
| 2026.07.13 | ₩131,174 | ₩131,268 | ₩130,800 | ₩130,841 | -0.25% | 55.5만 |
|---|
| 2026.07.10 | ₩131,668 | ₩131,802 | ₩131,361 | ₩131,535 | -0.10% | 66.1만 |
|---|
| 2026.07.09 | ₩131,361 | ₩131,909 | ₩131,348 | ₩131,602 | +0.18% | 76만 |
|---|
| 2026.07.08 | ₩131,361 | ₩131,522 | ₩130,987 | ₩131,388 | +0.02% | 75.8만 |
|---|
| 2026.07.07 | ₩132,496 | ₩132,550 | ₩131,722 | ₩131,722 | -0.58% | 68만 |
|---|
| 2026.07.06 | ₩132,870 | ₩132,924 | ₩132,536 | ₩132,910 | +0.03% | 56.4만 |
|---|
| 2026.07.02 | ₩132,750 | ₩133,231 | ₩132,710 | ₩132,964 | +0.16% | 57.6만 |
|---|
| 2026.07.01 | ₩132,804 | ₩133,191 | ₩132,697 | ₩132,897 | +0.07% | 98.4만 |
|---|
| 2026.06.30 | ₩134,940 | ₩134,994 | ₩133,952 | ₩134,005 | -0.69% | 95.7만 |
|---|
| 2026.06.29 | ₩135,207 | ₩135,421 | ₩135,114 | ₩135,301 | +0.07% | 59.1만 |
|---|
| 2026.06.26 | ₩134,740 | ₩135,221 | ₩134,740 | ₩135,181 | +0.33% | 36.9만 |
|---|
| 2026.06.25 | ₩135,314 | ₩135,608 | ₩134,967 | ₩135,020 | -0.22% | 62.9만 |
|---|
| 2026.06.24 | ₩134,713 | ₩135,127 | ₩134,700 | ₩135,007 | +0.22% | 56.7만 |
|---|
| 2026.06.23 | ₩133,458 | ₩133,805 | ₩133,431 | ₩133,565 | +0.08% | 112.8만 |
|---|
| 2026.06.22 | ₩133,591 | ₩133,618 | ₩133,164 | ₩133,324 | -0.20% | 86.8만 |
|---|
| 2026.06.18 | ₩134,486 | ₩134,713 | ₩134,086 | ₩134,166 | -0.24% | 62.6만 |
|---|
| 2026.06.17 | ₩133,912 | ₩134,126 | ₩133,391 | ₩133,471 | -0.33% | 209.4만 |
|---|
| 2026.06.16 | ₩133,471 | ₩133,992 | ₩133,431 | ₩133,765 | +0.22% | 63.6만 |
|---|
| 2026.06.15 | ₩133,458 | ₩133,658 | ₩133,124 | ₩133,137 | -0.24% | 51.3만 |
|---|
| 2026.06.12 | ₩132,977 | ₩133,191 | ₩132,657 | ₩133,057 | +0.06% | 73만 |
|---|
| 2026.06.11 | ₩132,256 | ₩133,485 | ₩132,123 | ₩133,404 | +0.87% | 144.1만 |
|---|
| 2026.06.10 | ₩132,256 | ₩132,456 | ₩131,695 | ₩131,922 | -0.25% | 80.3만 |
|---|
| 2026.06.09 | ₩132,016 | ₩132,283 | ₩131,789 | ₩132,189 | +0.13% | 86.3만 |
|---|
| 2026.06.08 | ₩132,350 | ₩132,470 | ₩131,575 | ₩131,575 | -0.59% | 74.3만 |
|---|
| 2026.06.05 | ₩132,056 | ₩132,430 | ₩131,962 | ₩132,002 | -0.04% | 77.7만 |
|---|
| 2026.06.04 | ₩132,990 | ₩133,111 | ₩132,723 | ₩132,830 | -0.12% | 74.2만 |
|---|
| 2026.06.03 | ₩132,536 | ₩132,763 | ₩132,323 | ₩132,590 | +0.04% | 65.1만 |
|---|
| 2026.06.02 | ₩133,311 | ₩133,311 | ₩132,910 | ₩133,097 | -0.16% | 88.1만 |
|---|
| 2026.06.01 | ₩132,163 | ₩132,937 | ₩131,976 | ₩132,844 | +0.52% | 164.9만 |
|---|
| 2026.05.29 | ₩133,485 | ₩133,685 | ₩133,191 | ₩133,418 | -0.05% | 219.8만 |
|---|
| 2026.05.28 | ₩132,910 | ₩133,498 | ₩132,750 | ₩133,298 | +0.29% | 1551.5만 |
|---|
| 2026.05.27 | ₩132,790 | ₩133,071 | ₩132,630 | ₩132,763 | -0.02% | 85.9만 |
|---|
| 2026.05.26 | ₩132,817 | ₩132,870 | ₩132,243 | ₩132,523 | -0.22% | 78.8만 |
|---|
| 2026.05.22 | ₩131,842 | ₩131,869 | ₩131,201 | ₩131,842 | 0.00% | 115.2만 |
|---|
| 2026.05.21 | ₩130,533 | ₩131,361 | ₩130,173 | ₩131,321 | +0.60% | 142.1만 |
|---|
| 2026.05.20 | ₩129,826 | ₩131,108 | ₩129,799 | ₩130,987 | +0.89% | 289.6만 |
|---|
| 2026.05.19 | ₩129,705 | ₩130,026 | ₩129,385 | ₩129,705 | 0.00% | 198.5만 |
|---|
| 2026.05.18 | ₩130,760 | ₩131,027 | ₩130,200 | ₩130,493 | -0.20% | 223만 |
|---|
| 2026.05.15 | ₩130,974 | ₩131,041 | ₩130,520 | ₩130,627 | -0.27% | 166.5만 |
|---|
| 2026.05.14 | ₩132,910 | ₩133,017 | ₩132,336 | ₩132,376 | -0.40% | 46.6만 |
|---|
| 2026.05.13 | ₩132,363 | ₩132,523 | ₩131,936 | ₩132,283 | -0.06% | 95.6만 |
|---|
| 2026.05.12 | ₩132,657 | ₩132,670 | ₩132,350 | ₩132,416 | -0.18% | 104.3만 |
|---|
| 2026.05.11 | ₩133,658 | ₩133,712 | ₩133,177 | ₩133,231 | -0.32% | 58.3만 |
|---|
| 2026.05.08 | ₩133,939 | ₩134,179 | ₩133,818 | ₩133,885 | -0.04% | 60.7만 |
|---|
| 2026.05.07 | ₩134,299 | ₩134,299 | ₩133,258 | ₩133,324 | -0.73% | 88.5만 |
|---|
| 2026.05.06 | ₩133,805 | ₩134,019 | ₩133,645 | ₩133,912 | +0.08% | 78.9만 |
|---|
| 2026.05.05 | ₩132,590 | ₩132,937 | ₩132,496 | ₩132,870 | +0.21% | 76.5만 |
|---|
| 2026.05.04 | ₩132,857 | ₩132,884 | ₩132,042 | ₩132,323 | -0.40% | 110.3만 |
|---|
| 2026.05.01 | ₩133,044 | ₩133,792 | ₩132,870 | ₩133,204 | +0.12% | 106.3만 |
|---|
| 2026.04.30 | ₩133,618 | ₩133,618 | ₩133,071 | ₩133,311 | -0.23% | 97.1만 |
|---|
| 2026.04.29 | ₩133,685 | ₩133,685 | ₩133,057 | ₩133,244 | -0.33% | 147.9만 |
|---|
| 2026.04.28 | ₩133,965 | ₩134,246 | ₩133,765 | ₩134,246 | +0.21% | 159.6만 |
|---|
| 2026.04.27 | ₩134,526 | ₩134,713 | ₩134,126 | ₩134,313 | -0.16% | 65.6만 |
|---|
| 2026.04.24 | ₩134,313 | ₩134,887 | ₩134,086 | ₩134,793 | +0.36% | 84.8만 |
|---|
| 2026.04.23 | ₩134,847 | ₩135,114 | ₩134,019 | ₩134,473 | -0.28% | 102.1만 |
|---|
| 2026.04.22 | ₩135,154 | ₩135,274 | ₩134,686 | ₩134,767 | -0.29% | 59.8만 |
|---|
| 2026.04.21 | ₩135,100 | ₩135,261 | ₩134,499 | ₩134,499 | -0.44% | 130만 |
|---|
| 2026.04.20 | ₩135,408 | ₩135,434 | ₩134,900 | ₩135,327 | -0.06% | 61.8만 |
|---|
| 2026.04.17 | ₩135,314 | ₩135,608 | ₩135,140 | ₩135,367 | +0.04% | 67.9만 |
|---|
| 2026.04.16 | ₩135,074 | ₩135,114 | ₩134,152 | ₩134,259 | -0.60% | 95.9만 |
|---|
| 2026.04.15 | ₩135,181 | ₩135,194 | ₩134,793 | ₩134,913 | -0.20% | 114.4만 |
|---|
| 2026.04.14 | ₩134,673 | ₩135,434 | ₩134,606 | ₩135,394 | +0.54% | 61.6만 |
|---|
| 2026.04.13 | ₩134,206 | ₩134,767 | ₩133,992 | ₩134,700 | +0.37% | 219.7만 |
|---|
| 2026.04.10 | ₩134,553 | ₩134,620 | ₩134,152 | ₩134,313 | -0.18% | 155.3만 |
|---|
| 2026.04.09 | ₩134,553 | ₩135,194 | ₩134,206 | ₩134,686 | +0.10% | 68.3만 |
|---|
| 2026.04.08 | ₩135,408 | ₩135,461 | ₩134,620 | ₩134,793 | -0.45% | 87만 |
|---|
| 2026.04.07 | ₩134,166 | ₩134,379 | ₩133,351 | ₩134,299 | +0.10% | 82.3만 |
|---|
| 2026.04.06 | ₩134,019 | ₩134,486 | ₩133,899 | ₩134,246 | +0.17% | 108.6만 |
|---|
| 2026.04.02 | ₩133,778 | ₩134,686 | ₩133,738 | ₩134,473 | +0.52% | 84.5만 |
|---|
| 2026.04.01 | ₩133,872 | ₩134,419 | ₩133,805 | ₩133,858 | -0.01% | 245.1만 |
|---|
| 2026.03.31 | ₩134,713 | ₩135,087 | ₩134,326 | ₩134,499 | -0.16% | 240만 |
|---|
| 2026.03.30 | ₩134,259 | ₩134,660 | ₩134,072 | ₩134,379 | +0.09% | 147.1만 |
|---|
| 2026.03.27 | ₩132,390 | ₩133,284 | ₩132,363 | ₩132,830 | +0.33% | 109.3만 |
|---|
| 2026.03.26 | ₩133,725 | ₩134,045 | ₩133,097 | ₩133,231 | -0.37% | 93.8만 |
|---|
| 2026.03.25 | ₩134,313 | ₩134,473 | ₩133,965 | ₩134,419 | +0.08% | 353.1만 |
|---|
| 2026.03.24 | ₩132,804 | ₩133,578 | ₩132,630 | ₩133,298 | +0.37% | 169.9만 |
|---|
| 2026.03.23 | ₩133,351 | ₩134,219 | ₩133,111 | ₩133,752 | +0.30% | 191.9만 |
|---|
| 2026.03.20 | ₩134,406 | ₩134,446 | ₩132,857 | ₩132,937 | -1.09% | 253.8만 |
|---|
| 2026.03.19 | ₩134,780 | ₩135,675 | ₩134,726 | ₩135,421 | +0.48% | 181.5만 |
|---|
| 2026.03.18 | ₩135,568 | ₩135,675 | ₩134,953 | ₩134,967 | -0.44% | 122.9만 |
|---|
| 2026.03.17 | ₩135,621 | ₩135,888 | ₩135,581 | ₩135,741 | +0.09% | 133.5만 |
|---|
| 2026.03.16 | ₩135,247 | ₩135,488 | ₩135,034 | ₩135,301 | +0.04% | 142.4만 |
|---|
| 2026.03.13 | ₩134,913 | ₩135,194 | ₩134,272 | ₩134,366 | -0.41% | 178.7만 |
|---|
| 2026.03.12 | ₩135,007 | ₩135,354 | ₩134,767 | ₩134,953 | -0.04% | 1186.8만 |
|---|
| 2026.03.11 | ₩136,115 | ₩136,222 | ₩135,341 | ₩135,408 | -0.52% | 76.7만 |
|---|
| 2026.03.10 | ₩137,424 | ₩137,624 | ₩136,770 | ₩136,783 | -0.47% | 99.5만 |
|---|
| 2026.03.09 | ₩136,623 | ₩137,865 | ₩136,556 | ₩137,771 | +0.84% | 104.4만 |
|---|
| 2026.03.06 | ₩136,623 | ₩137,531 | ₩136,329 | ₩136,957 | +0.24% | 196만 |
|---|
| 2026.03.05 | ₩137,184 | ₩137,504 | ₩137,037 | ₩137,330 | +0.11% | 129만 |
|---|
| 2026.03.04 | ₩138,185 | ₩138,332 | ₩137,958 | ₩137,985 | -0.14% | 121.5만 |
|---|
| 2026.03.03 | ₩137,638 | ₩138,612 | ₩137,624 | ₩138,332 | +0.50% | 157.9만 |
|---|
| 2026.03.02 | ₩139,093 | ₩139,107 | ₩138,292 | ₩138,586 | -0.36% | 119.2만 |
|---|
| 2026.02.27 | ₩140,028 | ₩140,295 | ₩139,881 | ₩140,215 | +0.13% | 86.5만 |
|---|
| 2026.02.26 | ₩139,227 | ₩139,574 | ₩139,227 | ₩139,521 | +0.21% | 85.2만 |
|---|
| 2026.02.25 | ₩138,839 | ₩139,267 | ₩138,826 | ₩139,013 | +0.13% | 156.3만 |
|---|
| 2026.02.24 | ₩139,147 | ₩139,240 | ₩138,920 | ₩139,080 | -0.05% | 121.6만 |
|---|
| 2026.02.23 | ₩138,679 | ₩139,253 | ₩138,653 | ₩138,986 | +0.22% | 94.7만 |
|---|
| 2026.02.20 | ₩138,719 | ₩138,733 | ₩137,945 | ₩138,439 | -0.20% | 243.2만 |
|---|
| 2026.02.19 | ₩138,359 | ₩138,719 | ₩138,319 | ₩138,639 | +0.20% | 95.1만 |
|---|
| 2026.02.18 | ₩138,679 | ₩138,853 | ₩138,425 | ₩138,479 | -0.14% | 115.7만 |
|---|
| 2026.02.17 | ₩139,026 | ₩139,173 | ₩138,813 | ₩138,920 | -0.08% | 97.4만 |
|---|
| 2026.02.13 | ₩138,653 | ₩138,880 | ₩138,559 | ₩138,746 | +0.07% | 94.9만 |
|---|
| 2026.02.12 | ₩137,037 | ₩138,145 | ₩137,037 | ₩138,065 | +0.75% | 107.1만 |
|---|
| 2026.02.11 | ₩136,596 | ₩137,157 | ₩136,556 | ₩136,663 | +0.05% | 107.2만 |
|---|
| 2026.02.10 | ₩136,943 | ₩137,330 | ₩136,943 | ₩137,237 | +0.21% | 97.2만 |
|---|
| 2026.02.09 | ₩135,755 | ₩136,169 | ₩135,554 | ₩136,075 | +0.24% | 89.9만 |
|---|
| 2026.02.06 | ₩136,075 | ₩136,142 | ₩135,688 | ₩136,062 | -0.01% | 91.9만 |
|---|
| 2026.02.05 | ₩135,381 | ₩136,062 | ₩135,154 | ₩136,035 | +0.48% | 112.2만 |
|---|
| 2026.02.04 | ₩134,793 | ₩135,007 | ₩134,673 | ₩134,820 | +0.02% | 146.2만 |
|---|
| 2026.02.03 | ₩134,633 | ₩135,047 | ₩134,566 | ₩135,007 | +0.28% | 113.1만 |
|---|
| 2026.02.02 | ₩135,247 | ₩135,314 | ₩134,740 | ₩134,780 | -0.35% | 127.7만 |
|---|
| 2026.01.30 | ₩135,808 | ₩136,075 | ₩135,621 | ₩135,675 | -0.10% | 127.8만 |
|---|
| 2026.01.29 | ₩135,461 | ₩136,169 | ₩135,421 | ₩136,022 | +0.41% | 202.6만 |
|---|
| 2026.01.28 | ₩135,928 | ₩136,062 | ₩135,568 | ₩135,955 | +0.02% | 274.9만 |
|---|
| 2026.01.27 | ₩136,583 | ₩136,770 | ₩136,115 | ₩136,222 | -0.26% | 306만 |
|---|
| 2026.01.26 | ₩136,890 | ₩137,023 | ₩136,649 | ₩136,810 | -0.06% | 104.8만 |
|---|
| 2026.01.23 | ₩136,169 | ₩136,409 | ₩135,808 | ₩136,302 | +0.10% | 96.5만 |
|---|
| 2026.01.22 | ₩135,581 | ₩136,115 | ₩135,448 | ₩136,035 | +0.33% | 104.9만 |
|---|
| 2026.01.21 | ₩135,047 | ₩135,862 | ₩134,847 | ₩135,661 | +0.45% | 160.9만 |
|---|
| 2026.01.20 | ₩134,887 | ₩135,327 | ₩134,793 | ₩134,913 | +0.02% | 126.5만 |
|---|
| 2026.01.16 | ₩136,770 | ₩136,943 | ₩136,195 | ₩136,289 | -0.35% | 110.6만 |
|---|
| 2026.01.15 | ₩137,451 | ₩137,477 | ₩137,023 | ₩137,050 | -0.29% | 87.1만 |
|---|
| 2026.01.14 | ₩136,676 | ₩137,357 | ₩136,676 | ₩137,157 | +0.35% | 81.3만 |
|---|
| 2026.01.13 | ₩136,676 | ₩136,716 | ₩136,289 | ₩136,529 | -0.11% | 100.1만 |
|---|
| 2026.01.12 | ₩136,249 | ₩136,689 | ₩136,129 | ₩136,382 | +0.10% | 115만 |
|---|
| 2026.01.09 | ₩135,928 | ₩136,716 | ₩135,715 | ₩136,623 | +0.51% | 138.1만 |
|---|
| 2026.01.08 | ₩136,049 | ₩136,316 | ₩135,955 | ₩136,049 | 0.00% | 105.1만 |
|---|
| 2026.01.07 | ₩136,636 | ₩136,850 | ₩136,222 | ₩136,596 | -0.03% | 149.8만 |
|---|
| 2026.01.06 | ₩135,795 | ₩136,008 | ₩135,461 | ₩135,955 | +0.12% | 138.6만 |
|---|
| 2026.01.05 | ₩135,755 | ₩136,195 | ₩135,675 | ₩136,115 | +0.27% | 114.6만 |
|---|
| 2026.01.02 | ₩135,955 | ₩135,982 | ₩135,488 | ₩135,554 | -0.29% | 91.9만 |
|---|
| 2025.12.31 | ₩136,209 | ₩136,489 | ₩135,701 | ₩135,768 | -0.32% | 116.4만 |
|---|
| 2025.12.30 | ₩136,276 | ₩136,676 | ₩136,195 | ₩136,489 | +0.16% | 94.1만 |
|---|
| 2025.12.29 | ₩136,489 | ₩136,636 | ₩136,289 | ₩136,623 | +0.10% | 96.5만 |
|---|
| 2025.12.26 | ₩136,489 | ₩136,543 | ₩135,955 | ₩136,195 | -0.22% | 117만 |
|---|
| 2025.12.24 | ₩136,022 | ₩136,356 | ₩135,902 | ₩136,302 | +0.21% | 58.3만 |
|---|
| 2025.12.23 | ₩135,140 | ₩135,781 | ₩135,087 | ₩135,701 | +0.42% | 78.2만 |
|---|
| 2025.12.22 | ₩135,608 | ₩135,661 | ₩135,448 | ₩135,554 | -0.04% | 107.1만 |
|---|
| 2025.12.19 | ₩135,862 | ₩136,035 | ₩135,621 | ₩135,701 | -0.12% | 194.3만 |
|---|
| 2025.12.18 | ₩136,609 | ₩136,850 | ₩136,489 | ₩136,676 | +0.05% | 111.6만 |
|---|
| 2025.12.17 | ₩135,915 | ₩136,396 | ₩135,875 | ₩136,155 | +0.18% | 420.3만 |
|---|
| 2025.12.16 | ₩135,314 | ₩136,302 | ₩135,301 | ₩136,276 | +0.71% | 133만 |
|---|
| 2025.12.15 | ₩135,928 | ₩136,142 | ₩135,568 | ₩135,635 | -0.22% | 112만 |
|---|
| 2025.12.12 | ₩135,408 | ₩135,608 | ₩135,274 | ₩135,421 | +0.01% | 93.3만 |
|---|
| 2025.12.11 | ₩137,063 | ₩137,224 | ₩136,369 | ₩136,409 | -0.48% | 89.6만 |
|---|
| 2025.12.10 | ₩135,955 | ₩136,609 | ₩135,835 | ₩136,476 | +0.38% | 148만 |
|---|
| 2025.12.09 | ₩136,489 | ₩136,489 | ₩135,875 | ₩135,982 | -0.37% | 112.9만 |
|---|
| 2025.12.08 | ₩136,382 | ₩136,382 | ₩135,541 | ₩135,955 | -0.31% | 95.9만 |
|---|
| 2025.12.05 | ₩136,890 | ₩136,890 | ₩136,235 | ₩136,396 | -0.36% | 98.4만 |
|---|
| 2025.12.04 | ₩137,357 | ₩137,357 | ₩136,823 | ₩136,957 | -0.29% | 89.6만 |
|---|
| 2025.12.03 | ₩137,371 | ₩137,638 | ₩137,130 | ₩137,531 | +0.12% | 93만 |
|---|
| 2025.12.02 | ₩136,850 | ₩137,290 | ₩136,716 | ₩137,170 | +0.23% | 120.5만 |
|---|
| 2025.12.01 | ₩137,210 | ₩137,330 | ₩137,023 | ₩137,090 | -0.09% | 221만 |
|---|
| 2025.11.28 | ₩139,320 | ₩139,374 | ₩138,706 | ₩138,986 | -0.24% | 92.5만 |
|---|
| 2025.11.26 | ₩138,986 | ₩139,507 | ₩138,599 | ₩139,494 | +0.37% | 106.4만 |
|---|
| 2025.11.25 | ₩139,093 | ₩139,521 | ₩139,013 | ₩139,133 | +0.03% | 115.4만 |
|---|
| 2025.11.24 | ₩138,626 | ₩138,799 | ₩138,452 | ₩138,693 | +0.05% | 101.4만 |
|---|
| 2025.11.21 | ₩138,319 | ₩138,359 | ₩137,798 | ₩138,105 | -0.15% | 139.4만 |
|---|
| 2025.11.20 | ₩137,424 | ₩137,945 | ₩137,424 | ₩137,758 | +0.24% | 117.7만 |
|---|
| 2025.11.19 | ₩137,678 | ₩137,785 | ₩137,197 | ₩137,277 | -0.29% | 243.6만 |
|---|
| 2025.11.18 | ₩137,825 | ₩137,971 | ₩137,130 | ₩137,424 | -0.29% | 528.2만 |
|---|
| 2025.11.17 | ₩137,357 | ₩137,651 | ₩137,237 | ₩137,437 | +0.06% | 79.9만 |
|---|
| 2025.11.14 | ₩138,239 | ₩138,305 | ₩137,103 | ₩137,130 | -0.80% | 129만 |
|---|
| 2025.11.13 | ₩138,092 | ₩138,305 | ₩137,704 | ₩137,718 | -0.27% | 97.6만 |
|---|
| 2025.11.12 | ₩138,359 | ₩138,759 | ₩138,265 | ₩138,506 | +0.11% | 115.7만 |
|---|
| 2025.11.11 | ₩138,319 | ₩138,425 | ₩138,078 | ₩138,385 | +0.05% | 85만 |
|---|
| 2025.11.10 | ₩137,718 | ₩137,945 | ₩137,571 | ₩137,691 | -0.02% | 73.5만 |
|---|
| 2025.11.07 | ₩137,531 | ₩138,239 | ₩137,531 | ₩137,838 | +0.22% | 92.1만 |
|---|
| 2025.11.06 | ₩137,744 | ₩138,158 | ₩137,704 | ₩138,025 | +0.20% | 92.7만 |
|---|
| 2025.11.05 | ₩137,651 | ₩137,704 | ₩136,863 | ₩136,970 | -0.49% | 116.3만 |
|---|
| 2025.11.04 | ₩138,052 | ₩138,319 | ₩137,971 | ₩138,225 | +0.13% | 258.2만 |
|---|
| 2025.11.03 | ₩137,771 | ₩137,998 | ₩137,557 | ₩137,945 | +0.13% | 133.5만 |
|---|
| 2025.10.31 | ₩138,880 | ₩138,986 | ₩138,506 | ₩138,653 | -0.16% | 93.5만 |
|---|
| 2025.10.30 | ₩138,559 | ₩139,267 | ₩138,506 | ₩138,866 | +0.22% | 136.7만 |
|---|
| 2025.10.29 | ₩140,455 | ₩140,469 | ₩139,320 | ₩139,400 | -0.75% | 140.9만 |
|---|
| 2025.10.28 | ₩140,388 | ₩140,802 | ₩140,362 | ₩140,589 | +0.14% | 97.2만 |
|---|
| 2025.10.27 | ₩139,801 | ₩140,348 | ₩139,507 | ₩140,308 | +0.36% | 119.5만 |
|---|
| 2025.10.24 | ₩140,202 | ₩140,202 | ₩139,641 | ₩139,988 | -0.15% | 145.1만 |
|---|
| 2025.10.23 | ₩140,121 | ₩140,322 | ₩139,801 | ₩139,948 | -0.12% | 103.4만 |
|---|
| 2025.10.22 | ₩140,575 | ₩140,802 | ₩140,375 | ₩140,696 | +0.09% | 99.6만 |
|---|
| 2025.10.21 | ₩140,616 | ₩140,843 | ₩140,455 | ₩140,589 | -0.02% | 243.1만 |
|---|
| 2025.10.20 | ₩139,921 | ₩140,095 | ₩139,788 | ₩140,028 | +0.08% | 72.9만 |
|---|
| 2025.10.17 | ₩139,761 | ₩139,761 | ₩139,307 | ₩139,641 | -0.09% | 102.7만 |
|---|
| 2025.10.16 | ₩138,839 | ₩140,068 | ₩138,759 | ₩139,908 | +0.77% | 146.3만 |
|---|
| 2025.10.15 | ₩139,454 | ₩139,841 | ₩138,786 | ₩138,986 | -0.34% | 224만 |
|---|
| 2025.10.14 | ₩139,080 | ₩139,400 | ₩138,813 | ₩139,360 | +0.20% | 153만 |
|---|
| 2025.10.13 | ₩138,599 | ₩138,893 | ₩138,078 | ₩138,880 | +0.20% | 72.9만 |
|---|
| 2025.10.10 | ₩138,292 | ₩139,120 | ₩138,158 | ₩138,946 | +0.47% | 173.9만 |
|---|