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 | ₩122,816 | ₩123,216 | ₩122,522 | ₩123,136 | +0.26% | 173.4만 |
| 2026.10.08 | ₩122,081 | ₩123,096 | ₩121,961 | ₩123,029 | +0.78% | 661.2만 |
| 2026.10.07 | ₩121,200 | ₩122,362 | ₩121,173 | ₩122,148 | +0.78% | 440.8만 |
| 2026.10.06 | ₩122,188 | ₩122,642 | ₩122,054 | ₩122,295 | +0.09% | 789.7만 |
| 2026.10.05 | ₩122,175 | ₩122,282 | ₩121,507 | ₩122,001 | -0.14% | 280.1만 |
| 2026.10.02 | ₩123,257 | ₩123,657 | ₩122,268 | ₩122,522 | -0.60% | 394.6만 |
| 2026.10.01 | ₩121,934 | ₩123,230 | ₩121,654 | ₩122,909 | +0.80% | 415.1만 |
| 2026.09.30 | ₩123,564 | ₩123,577 | ₩122,749 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,110 |
| -0.37% |
| 505.8만 |
| 2026.09.29 | ₩123,777 | ₩123,777 | ₩122,976 | ₩123,537 | -0.19% | 351.3만 |
|---|
| 2026.09.28 | ₩123,804 | ₩124,138 | ₩123,363 | ₩123,884 | +0.06% | 445.1만 |
|---|
| 2026.09.25 | ₩124,619 | ₩124,819 | ₩123,991 | ₩124,726 | +0.09% | 590.9만 |
|---|
| 2026.09.24 | ₩125,981 | ₩126,182 | ₩124,659 | ₩124,672 | -1.04% | 317.5만 |
|---|
| 2026.09.23 | ₩127,531 | ₩127,571 | ₩125,701 | ₩126,008 | -1.19% | 269.1만 |
|---|
| 2026.09.22 | ₩128,052 | ₩128,185 | ₩127,638 | ₩127,971 | -0.06% | 746.7만 |
|---|
| 2026.09.21 | ₩127,825 | ₩127,945 | ₩127,598 | ₩127,945 | +0.09% | 93.6만 |
|---|
| 2026.09.18 | ₩127,504 | ₩127,504 | ₩127,037 | ₩127,103 | -0.31% | 111만 |
|---|
| 2026.09.17 | ₩127,704 | ₩128,012 | ₩127,557 | ₩127,998 | +0.23% | 107.2만 |
|---|
| 2026.09.16 | ₩127,050 | ₩127,718 | ₩126,743 | ₩126,796 | -0.20% | 229.2만 |
|---|
| 2026.09.15 | ₩126,609 | ₩126,863 | ₩126,435 | ₩126,649 | +0.03% | 167.1만 |
|---|
| 2026.09.14 | ₩126,769 | ₩127,517 | ₩126,382 | ₩126,930 | +0.13% | 150.1만 |
|---|
| 2026.09.11 | ₩127,557 | ₩127,771 | ₩126,850 | ₩126,903 | -0.51% | 134.9만 |
|---|
| 2026.09.10 | ₩127,397 | ₩127,785 | ₩126,809 | ₩126,943 | -0.36% | 156.7만 |
|---|
| 2026.09.09 | ₩128,880 | ₩129,027 | ₩127,905 | ₩128,439 | -0.34% | 147.3만 |
|---|
| 2026.09.08 | ₩129,294 | ₩129,307 | ₩128,626 | ₩128,920 | -0.29% | 120.3만 |
|---|
| 2026.09.04 | ₩129,120 | ₩129,374 | ₩128,987 | ₩129,040 | -0.06% | 86만 |
|---|
| 2026.09.03 | ₩129,294 | ₩129,334 | ₩128,893 | ₩128,893 | -0.31% | 111.8만 |
|---|
| 2026.09.02 | ₩128,679 | ₩128,813 | ₩128,386 | ₩128,666 | -0.01% | 108.1만 |
|---|
| 2026.09.01 | ₩128,626 | ₩129,200 | ₩128,452 | ₩128,532 | -0.07% | 123.5만 |
|---|
| 2026.08.31 | ₩129,521 | ₩129,561 | ₩129,160 | ₩129,561 | +0.03% | 174.2만 |
|---|
| 2026.08.28 | ₩130,242 | ₩130,817 | ₩129,868 | ₩129,948 | -0.23% | 118.1만 |
|---|
| 2026.08.27 | ₩130,443 | ₩130,656 | ₩130,175 | ₩130,376 | -0.05% | 72.1만 |
|---|
| 2026.08.26 | ₩130,576 | ₩130,603 | ₩130,269 | ₩130,603 | +0.02% | 76.5만 |
|---|
| 2026.08.25 | ₩130,469 | ₩130,883 | ₩130,282 | ₩130,870 | +0.31% | 104.9만 |
|---|
| 2026.08.24 | ₩129,641 | ₩130,109 | ₩129,614 | ₩129,748 | +0.08% | 84.9만 |
|---|
| 2026.08.21 | ₩129,387 | ₩129,494 | ₩128,973 | ₩129,147 | -0.19% | 84.4만 |
|---|
| 2026.08.20 | ₩129,508 | ₩130,002 | ₩129,321 | ₩129,574 | +0.05% | 156.2만 |
|---|
| 2026.08.19 | ₩130,122 | ₩130,402 | ₩129,788 | ₩130,402 | +0.22% | 200.8만 |
|---|
| 2026.08.18 | ₩128,145 | ₩128,786 | ₩128,012 | ₩128,666 | +0.41% | 98.4만 |
|---|
| 2026.08.17 | ₩128,733 | ₩128,906 | ₩128,252 | ₩128,332 | -0.31% | 98.1만 |
|---|
| 2026.08.14 | ₩129,361 | ₩129,534 | ₩128,840 | ₩129,027 | -0.26% | 106.2만 |
|---|
| 2026.08.13 | ₩129,735 | ₩130,256 | ₩129,628 | ₩129,748 | +0.01% | 133.4만 |
|---|
| 2026.08.12 | ₩129,414 | ₩129,441 | ₩128,947 | ₩128,987 | -0.33% | 97.7만 |
|---|
| 2026.08.11 | ₩129,107 | ₩129,347 | ₩128,933 | ₩128,973 | -0.10% | 105.5만 |
|---|
| 2026.08.10 | ₩129,214 | ₩129,240 | ₩128,746 | ₩128,746 | -0.36% | 117.2만 |
|---|
| 2026.08.07 | ₩129,815 | ₩129,895 | ₩129,347 | ₩129,628 | -0.14% | 131만 |
|---|
| 2026.08.06 | ₩129,721 | ₩129,855 | ₩129,214 | ₩129,334 | -0.30% | 71.1만 |
|---|
| 2026.08.05 | ₩129,962 | ₩130,215 | ₩129,775 | ₩130,042 | +0.06% | 163.9만 |
|---|
| 2026.08.04 | ₩129,561 | ₩129,908 | ₩129,494 | ₩129,882 | +0.25% | 109.5만 |
|---|
| 2026.08.03 | ₩128,906 | ₩129,040 | ₩128,613 | ₩128,920 | +0.01% | 172.9만 |
|---|
| 2026.07.31 | ₩129,174 | ₩129,187 | ₩128,466 | ₩128,947 | -0.18% | 176.8만 |
|---|
| 2026.07.30 | ₩129,708 | ₩129,868 | ₩129,387 | ₩129,681 | -0.02% | 179.1만 |
|---|
| 2026.07.29 | ₩131,030 | ₩131,124 | ₩129,628 | ₩129,708 | -1.01% | 105.3만 |
|---|
| 2026.07.28 | ₩130,803 | ₩131,431 | ₩130,790 | ₩131,271 | +0.36% | 204.4만 |
|---|
| 2026.07.27 | ₩130,563 | ₩130,736 | ₩130,309 | ₩130,603 | +0.03% | 76.3만 |
|---|
| 2026.07.24 | ₩129,948 | ₩130,429 | ₩129,855 | ₩129,975 | +0.02% | 76.8만 |
|---|
| 2026.07.23 | ₩129,561 | ₩129,788 | ₩129,481 | ₩129,695 | +0.10% | 100.9만 |
|---|
| 2026.07.22 | ₩130,549 | ₩130,589 | ₩130,162 | ₩130,202 | -0.27% | 74.9만 |
|---|
| 2026.07.21 | ₩130,790 | ₩130,817 | ₩130,416 | ₩130,630 | -0.12% | 53.7만 |
|---|
| 2026.07.20 | ₩131,551 | ₩131,591 | ₩130,883 | ₩131,070 | -0.37% | 64만 |
|---|
| 2026.07.17 | ₩132,019 | ₩132,286 | ₩131,792 | ₩131,805 | -0.16% | 58.9만 |
|---|
| 2026.07.16 | ₩130,990 | ₩131,498 | ₩130,910 | ₩131,498 | +0.39% | 52.6만 |
|---|
| 2026.07.15 | ₩131,284 | ₩131,711 | ₩131,271 | ₩131,524 | +0.18% | 149.3만 |
|---|
| 2026.07.14 | ₩131,297 | ₩131,685 | ₩131,084 | ₩131,177 | -0.09% | 91.6만 |
|---|
| 2026.07.13 | ₩131,204 | ₩131,297 | ₩130,830 | ₩130,870 | -0.25% | 55.5만 |
|---|
| 2026.07.10 | ₩131,698 | ₩131,832 | ₩131,391 | ₩131,564 | -0.10% | 66.1만 |
|---|
| 2026.07.09 | ₩131,391 | ₩131,938 | ₩131,377 | ₩131,631 | +0.18% | 76만 |
|---|
| 2026.07.08 | ₩131,391 | ₩131,551 | ₩131,017 | ₩131,418 | +0.02% | 75.8만 |
|---|
| 2026.07.07 | ₩132,526 | ₩132,580 | ₩131,751 | ₩131,751 | -0.58% | 68만 |
|---|
| 2026.07.06 | ₩132,900 | ₩132,954 | ₩132,566 | ₩132,940 | +0.03% | 56.4만 |
|---|
| 2026.07.02 | ₩132,780 | ₩133,261 | ₩132,740 | ₩132,994 | +0.16% | 57.6만 |
|---|
| 2026.07.01 | ₩132,833 | ₩133,221 | ₩132,727 | ₩132,927 | +0.07% | 98.4만 |
|---|
| 2026.06.30 | ₩134,970 | ₩135,024 | ₩133,982 | ₩134,035 | -0.69% | 95.7만 |
|---|
| 2026.06.29 | ₩135,238 | ₩135,451 | ₩135,144 | ₩135,331 | +0.07% | 59.1만 |
|---|
| 2026.06.26 | ₩134,770 | ₩135,251 | ₩134,770 | ₩135,211 | +0.33% | 36.9만 |
|---|
| 2026.06.25 | ₩135,344 | ₩135,638 | ₩134,997 | ₩135,051 | -0.22% | 62.9만 |
|---|
| 2026.06.24 | ₩134,743 | ₩135,157 | ₩134,730 | ₩135,037 | +0.22% | 56.7만 |
|---|
| 2026.06.23 | ₩133,488 | ₩133,835 | ₩133,461 | ₩133,595 | +0.08% | 112.8만 |
|---|
| 2026.06.22 | ₩133,621 | ₩133,648 | ₩133,194 | ₩133,354 | -0.20% | 86.8만 |
|---|
| 2026.06.18 | ₩134,516 | ₩134,743 | ₩134,116 | ₩134,196 | -0.24% | 62.6만 |
|---|
| 2026.06.17 | ₩133,942 | ₩134,156 | ₩133,421 | ₩133,501 | -0.33% | 209.4만 |
|---|
| 2026.06.16 | ₩133,501 | ₩134,022 | ₩133,461 | ₩133,795 | +0.22% | 63.6만 |
|---|
| 2026.06.15 | ₩133,488 | ₩133,688 | ₩133,154 | ₩133,167 | -0.24% | 51.3만 |
|---|
| 2026.06.12 | ₩133,007 | ₩133,221 | ₩132,686 | ₩133,087 | +0.06% | 73만 |
|---|
| 2026.06.11 | ₩132,286 | ₩133,515 | ₩132,152 | ₩133,434 | +0.87% | 144.1만 |
|---|
| 2026.06.10 | ₩132,286 | ₩132,486 | ₩131,725 | ₩131,952 | -0.25% | 80.3만 |
|---|
| 2026.06.09 | ₩132,045 | ₩132,312 | ₩131,818 | ₩132,219 | +0.13% | 86.3만 |
|---|
| 2026.06.08 | ₩132,379 | ₩132,499 | ₩131,605 | ₩131,605 | -0.59% | 74.3만 |
|---|
| 2026.06.05 | ₩132,085 | ₩132,459 | ₩131,992 | ₩132,032 | -0.04% | 77.7만 |
|---|
| 2026.06.04 | ₩133,020 | ₩133,141 | ₩132,753 | ₩132,860 | -0.12% | 74.2만 |
|---|
| 2026.06.03 | ₩132,566 | ₩132,793 | ₩132,353 | ₩132,620 | +0.04% | 65.1만 |
|---|
| 2026.06.02 | ₩133,341 | ₩133,341 | ₩132,940 | ₩133,127 | -0.16% | 88.1만 |
|---|
| 2026.06.01 | ₩132,192 | ₩132,967 | ₩132,005 | ₩132,873 | +0.52% | 164.9만 |
|---|
| 2026.05.29 | ₩133,515 | ₩133,715 | ₩133,221 | ₩133,448 | -0.05% | 219.8만 |
|---|
| 2026.05.28 | ₩132,940 | ₩133,528 | ₩132,780 | ₩133,328 | +0.29% | 1551.5만 |
|---|
| 2026.05.27 | ₩132,820 | ₩133,101 | ₩132,660 | ₩132,793 | -0.02% | 85.9만 |
|---|
| 2026.05.26 | ₩132,847 | ₩132,900 | ₩132,272 | ₩132,553 | -0.22% | 78.8만 |
|---|
| 2026.05.22 | ₩131,872 | ₩131,898 | ₩131,231 | ₩131,872 | 0.00% | 115.2만 |
|---|
| 2026.05.21 | ₩130,563 | ₩131,391 | ₩130,202 | ₩131,351 | +0.60% | 142.1만 |
|---|
| 2026.05.20 | ₩129,855 | ₩131,137 | ₩129,828 | ₩131,017 | +0.89% | 289.6만 |
|---|
| 2026.05.19 | ₩129,735 | ₩130,055 | ₩129,414 | ₩129,735 | 0.00% | 198.5만 |
|---|
| 2026.05.18 | ₩130,790 | ₩131,057 | ₩130,229 | ₩130,523 | -0.20% | 223만 |
|---|
| 2026.05.15 | ₩131,003 | ₩131,070 | ₩130,549 | ₩130,656 | -0.27% | 166.5만 |
|---|
| 2026.05.14 | ₩132,940 | ₩133,047 | ₩132,366 | ₩132,406 | -0.40% | 46.6만 |
|---|
| 2026.05.13 | ₩132,393 | ₩132,553 | ₩131,965 | ₩132,312 | -0.06% | 95.6만 |
|---|
| 2026.05.12 | ₩132,686 | ₩132,700 | ₩132,379 | ₩132,446 | -0.18% | 104.3만 |
|---|
| 2026.05.11 | ₩133,688 | ₩133,742 | ₩133,207 | ₩133,261 | -0.32% | 58.3만 |
|---|
| 2026.05.08 | ₩133,969 | ₩134,209 | ₩133,848 | ₩133,915 | -0.04% | 60.7만 |
|---|
| 2026.05.07 | ₩134,329 | ₩134,329 | ₩133,288 | ₩133,354 | -0.73% | 88.5만 |
|---|
| 2026.05.06 | ₩133,835 | ₩134,049 | ₩133,675 | ₩133,942 | +0.08% | 78.9만 |
|---|
| 2026.05.05 | ₩132,620 | ₩132,967 | ₩132,526 | ₩132,900 | +0.21% | 76.5만 |
|---|
| 2026.05.04 | ₩132,887 | ₩132,914 | ₩132,072 | ₩132,353 | -0.40% | 110.3만 |
|---|
| 2026.05.01 | ₩133,074 | ₩133,822 | ₩132,900 | ₩133,234 | +0.12% | 106.3만 |
|---|
| 2026.04.30 | ₩133,648 | ₩133,648 | ₩133,101 | ₩133,341 | -0.23% | 97.1만 |
|---|
| 2026.04.29 | ₩133,715 | ₩133,715 | ₩133,087 | ₩133,274 | -0.33% | 147.9만 |
|---|
| 2026.04.28 | ₩133,995 | ₩134,276 | ₩133,795 | ₩134,276 | +0.21% | 159.6만 |
|---|
| 2026.04.27 | ₩134,556 | ₩134,743 | ₩134,156 | ₩134,343 | -0.16% | 65.6만 |
|---|
| 2026.04.24 | ₩134,343 | ₩134,917 | ₩134,116 | ₩134,824 | +0.36% | 84.8만 |
|---|
| 2026.04.23 | ₩134,877 | ₩135,144 | ₩134,049 | ₩134,503 | -0.28% | 102.1만 |
|---|
| 2026.04.22 | ₩135,184 | ₩135,304 | ₩134,717 | ₩134,797 | -0.29% | 59.8만 |
|---|
| 2026.04.21 | ₩135,131 | ₩135,291 | ₩134,530 | ₩134,530 | -0.44% | 130만 |
|---|
| 2026.04.20 | ₩135,438 | ₩135,465 | ₩134,930 | ₩135,358 | -0.06% | 61.8만 |
|---|
| 2026.04.17 | ₩135,344 | ₩135,638 | ₩135,171 | ₩135,398 | +0.04% | 67.9만 |
|---|
| 2026.04.16 | ₩135,104 | ₩135,144 | ₩134,182 | ₩134,289 | -0.60% | 95.9만 |
|---|
| 2026.04.15 | ₩135,211 | ₩135,224 | ₩134,824 | ₩134,944 | -0.20% | 114.4만 |
|---|
| 2026.04.14 | ₩134,703 | ₩135,465 | ₩134,637 | ₩135,425 | +0.54% | 61.6만 |
|---|
| 2026.04.13 | ₩134,236 | ₩134,797 | ₩134,022 | ₩134,730 | +0.37% | 219.7만 |
|---|
| 2026.04.10 | ₩134,583 | ₩134,650 | ₩134,182 | ₩134,343 | -0.18% | 155.3만 |
|---|
| 2026.04.09 | ₩134,583 | ₩135,224 | ₩134,236 | ₩134,717 | +0.10% | 68.3만 |
|---|
| 2026.04.08 | ₩135,438 | ₩135,491 | ₩134,650 | ₩134,824 | -0.45% | 87만 |
|---|
| 2026.04.07 | ₩134,196 | ₩134,409 | ₩133,381 | ₩134,329 | +0.10% | 82.3만 |
|---|
| 2026.04.06 | ₩134,049 | ₩134,516 | ₩133,929 | ₩134,276 | +0.17% | 108.6만 |
|---|
| 2026.04.02 | ₩133,808 | ₩134,717 | ₩133,768 | ₩134,503 | +0.52% | 84.5만 |
|---|
| 2026.04.01 | ₩133,902 | ₩134,450 | ₩133,835 | ₩133,889 | -0.01% | 245.1만 |
|---|
| 2026.03.31 | ₩134,743 | ₩135,117 | ₩134,356 | ₩134,530 | -0.16% | 240만 |
|---|
| 2026.03.30 | ₩134,289 | ₩134,690 | ₩134,102 | ₩134,409 | +0.09% | 147.1만 |
|---|
| 2026.03.27 | ₩132,419 | ₩133,314 | ₩132,393 | ₩132,860 | +0.33% | 109.3만 |
|---|
| 2026.03.26 | ₩133,755 | ₩134,076 | ₩133,127 | ₩133,261 | -0.37% | 93.8만 |
|---|
| 2026.03.25 | ₩134,343 | ₩134,503 | ₩133,995 | ₩134,450 | +0.08% | 353.1만 |
|---|
| 2026.03.24 | ₩132,833 | ₩133,608 | ₩132,660 | ₩133,328 | +0.37% | 169.9만 |
|---|
| 2026.03.23 | ₩133,381 | ₩134,249 | ₩133,141 | ₩133,782 | +0.30% | 191.9만 |
|---|
| 2026.03.20 | ₩134,436 | ₩134,476 | ₩132,887 | ₩132,967 | -1.09% | 253.8만 |
|---|
| 2026.03.19 | ₩134,810 | ₩135,705 | ₩134,757 | ₩135,451 | +0.48% | 181.5만 |
|---|
| 2026.03.18 | ₩135,598 | ₩135,705 | ₩134,984 | ₩134,997 | -0.44% | 122.9만 |
|---|
| 2026.03.17 | ₩135,652 | ₩135,919 | ₩135,612 | ₩135,772 | +0.09% | 133.5만 |
|---|
| 2026.03.16 | ₩135,278 | ₩135,518 | ₩135,064 | ₩135,331 | +0.04% | 142.4만 |
|---|
| 2026.03.13 | ₩134,944 | ₩135,224 | ₩134,303 | ₩134,396 | -0.41% | 178.7만 |
|---|
| 2026.03.12 | ₩135,037 | ₩135,385 | ₩134,797 | ₩134,984 | -0.04% | 1186.8만 |
|---|
| 2026.03.11 | ₩136,146 | ₩136,253 | ₩135,371 | ₩135,438 | -0.52% | 76.7만 |
|---|
| 2026.03.10 | ₩137,455 | ₩137,655 | ₩136,800 | ₩136,814 | -0.47% | 99.5만 |
|---|
| 2026.03.09 | ₩136,653 | ₩137,896 | ₩136,587 | ₩137,802 | +0.84% | 104.4만 |
|---|
| 2026.03.06 | ₩136,653 | ₩137,562 | ₩136,360 | ₩136,987 | +0.24% | 196만 |
|---|
| 2026.03.05 | ₩137,214 | ₩137,535 | ₩137,067 | ₩137,361 | +0.11% | 129만 |
|---|
| 2026.03.04 | ₩138,216 | ₩138,363 | ₩137,989 | ₩138,016 | -0.14% | 121.5만 |
|---|
| 2026.03.03 | ₩137,669 | ₩138,644 | ₩137,655 | ₩138,363 | +0.50% | 157.9만 |
|---|
| 2026.03.02 | ₩139,124 | ₩139,138 | ₩138,323 | ₩138,617 | -0.36% | 119.2만 |
|---|
| 2026.02.27 | ₩140,059 | ₩140,327 | ₩139,912 | ₩140,246 | +0.13% | 86.5만 |
|---|
| 2026.02.26 | ₩139,258 | ₩139,605 | ₩139,258 | ₩139,552 | +0.21% | 85.2만 |
|---|
| 2026.02.25 | ₩138,871 | ₩139,298 | ₩138,857 | ₩139,044 | +0.13% | 156.3만 |
|---|
| 2026.02.24 | ₩139,178 | ₩139,271 | ₩138,951 | ₩139,111 | -0.05% | 121.6만 |
|---|
| 2026.02.23 | ₩138,710 | ₩139,285 | ₩138,684 | ₩139,018 | +0.22% | 94.7만 |
|---|
| 2026.02.20 | ₩138,750 | ₩138,764 | ₩137,976 | ₩138,470 | -0.20% | 243.2만 |
|---|
| 2026.02.19 | ₩138,390 | ₩138,750 | ₩138,350 | ₩138,670 | +0.20% | 95.1만 |
|---|
| 2026.02.18 | ₩138,710 | ₩138,884 | ₩138,457 | ₩138,510 | -0.14% | 115.7만 |
|---|
| 2026.02.17 | ₩139,058 | ₩139,205 | ₩138,844 | ₩138,951 | -0.08% | 97.4만 |
|---|
| 2026.02.13 | ₩138,684 | ₩138,911 | ₩138,590 | ₩138,777 | +0.07% | 94.9만 |
|---|
| 2026.02.12 | ₩137,067 | ₩138,176 | ₩137,067 | ₩138,096 | +0.75% | 107.1만 |
|---|
| 2026.02.11 | ₩136,627 | ₩137,188 | ₩136,587 | ₩136,693 | +0.05% | 107.2만 |
|---|
| 2026.02.10 | ₩136,974 | ₩137,361 | ₩136,974 | ₩137,268 | +0.21% | 97.2만 |
|---|
| 2026.02.09 | ₩135,785 | ₩136,199 | ₩135,585 | ₩136,106 | +0.24% | 89.9만 |
|---|
| 2026.02.06 | ₩136,106 | ₩136,173 | ₩135,718 | ₩136,092 | -0.01% | 91.9만 |
|---|
| 2026.02.05 | ₩135,411 | ₩136,092 | ₩135,184 | ₩136,066 | +0.48% | 112.2만 |
|---|
| 2026.02.04 | ₩134,824 | ₩135,037 | ₩134,703 | ₩134,850 | +0.02% | 146.2만 |
|---|
| 2026.02.03 | ₩134,663 | ₩135,077 | ₩134,596 | ₩135,037 | +0.28% | 113.1만 |
|---|
| 2026.02.02 | ₩135,278 | ₩135,344 | ₩134,770 | ₩134,810 | -0.35% | 127.7만 |
|---|
| 2026.01.30 | ₩135,839 | ₩136,106 | ₩135,652 | ₩135,705 | -0.10% | 127.8만 |
|---|
| 2026.01.29 | ₩135,491 | ₩136,199 | ₩135,451 | ₩136,052 | +0.41% | 202.6만 |
|---|
| 2026.01.28 | ₩135,959 | ₩136,092 | ₩135,598 | ₩135,986 | +0.02% | 274.9만 |
|---|
| 2026.01.27 | ₩136,613 | ₩136,800 | ₩136,146 | ₩136,253 | -0.26% | 306만 |
|---|
| 2026.01.26 | ₩136,921 | ₩137,054 | ₩136,680 | ₩136,840 | -0.06% | 104.8만 |
|---|
| 2026.01.23 | ₩136,199 | ₩136,440 | ₩135,839 | ₩136,333 | +0.10% | 96.5만 |
|---|
| 2026.01.22 | ₩135,612 | ₩136,146 | ₩135,478 | ₩136,066 | +0.33% | 104.9만 |
|---|
| 2026.01.21 | ₩135,077 | ₩135,892 | ₩134,877 | ₩135,692 | +0.45% | 160.9만 |
|---|
| 2026.01.20 | ₩134,917 | ₩135,358 | ₩134,824 | ₩134,944 | +0.02% | 126.5만 |
|---|
| 2026.01.16 | ₩136,800 | ₩136,974 | ₩136,226 | ₩136,319 | -0.35% | 110.6만 |
|---|
| 2026.01.15 | ₩137,482 | ₩137,508 | ₩137,054 | ₩137,081 | -0.29% | 87.1만 |
|---|
| 2026.01.14 | ₩136,707 | ₩137,388 | ₩136,707 | ₩137,188 | +0.35% | 81.3만 |
|---|
| 2026.01.13 | ₩136,707 | ₩136,747 | ₩136,319 | ₩136,560 | -0.11% | 100.1만 |
|---|
| 2026.01.12 | ₩136,279 | ₩136,720 | ₩136,159 | ₩136,413 | +0.10% | 115만 |
|---|
| 2026.01.09 | ₩135,959 | ₩136,747 | ₩135,745 | ₩136,653 | +0.51% | 138.1만 |
|---|
| 2026.01.08 | ₩136,079 | ₩136,346 | ₩135,986 | ₩136,079 | 0.00% | 105.1만 |
|---|
| 2026.01.07 | ₩136,667 | ₩136,880 | ₩136,253 | ₩136,627 | -0.03% | 149.8만 |
|---|
| 2026.01.06 | ₩135,825 | ₩136,039 | ₩135,491 | ₩135,986 | +0.12% | 138.6만 |
|---|
| 2026.01.05 | ₩135,785 | ₩136,226 | ₩135,705 | ₩136,146 | +0.27% | 114.6만 |
|---|
| 2026.01.02 | ₩135,986 | ₩136,012 | ₩135,518 | ₩135,585 | -0.29% | 91.9만 |
|---|
| 2025.12.31 | ₩136,239 | ₩136,520 | ₩135,732 | ₩135,799 | -0.32% | 116.4만 |
|---|
| 2025.12.30 | ₩136,306 | ₩136,707 | ₩136,226 | ₩136,520 | +0.16% | 94.1만 |
|---|
| 2025.12.29 | ₩136,520 | ₩136,667 | ₩136,319 | ₩136,653 | +0.10% | 96.5만 |
|---|
| 2025.12.26 | ₩136,520 | ₩136,573 | ₩135,986 | ₩136,226 | -0.22% | 117만 |
|---|
| 2025.12.24 | ₩136,052 | ₩136,386 | ₩135,932 | ₩136,333 | +0.21% | 58.3만 |
|---|
| 2025.12.23 | ₩135,171 | ₩135,812 | ₩135,117 | ₩135,732 | +0.42% | 78.2만 |
|---|
| 2025.12.22 | ₩135,638 | ₩135,692 | ₩135,478 | ₩135,585 | -0.04% | 107.1만 |
|---|
| 2025.12.19 | ₩135,892 | ₩136,066 | ₩135,652 | ₩135,732 | -0.12% | 194.3만 |
|---|
| 2025.12.18 | ₩136,640 | ₩136,880 | ₩136,520 | ₩136,707 | +0.05% | 111.6만 |
|---|
| 2025.12.17 | ₩135,946 | ₩136,426 | ₩135,905 | ₩136,186 | +0.18% | 420.3만 |
|---|
| 2025.12.16 | ₩135,344 | ₩136,333 | ₩135,331 | ₩136,306 | +0.71% | 133만 |
|---|
| 2025.12.15 | ₩135,959 | ₩136,173 | ₩135,598 | ₩135,665 | -0.22% | 112만 |
|---|
| 2025.12.12 | ₩135,438 | ₩135,638 | ₩135,304 | ₩135,451 | +0.01% | 93.3만 |
|---|
| 2025.12.11 | ₩137,094 | ₩137,254 | ₩136,400 | ₩136,440 | -0.48% | 89.6만 |
|---|
| 2025.12.10 | ₩135,986 | ₩136,640 | ₩135,865 | ₩136,506 | +0.38% | 148만 |
|---|
| 2025.12.09 | ₩136,520 | ₩136,520 | ₩135,905 | ₩136,012 | -0.37% | 112.9만 |
|---|
| 2025.12.08 | ₩136,413 | ₩136,413 | ₩135,572 | ₩135,986 | -0.31% | 95.9만 |
|---|
| 2025.12.05 | ₩136,921 | ₩136,921 | ₩136,266 | ₩136,426 | -0.36% | 98.4만 |
|---|
| 2025.12.04 | ₩137,388 | ₩137,388 | ₩136,854 | ₩136,987 | -0.29% | 89.6만 |
|---|
| 2025.12.03 | ₩137,401 | ₩137,669 | ₩137,161 | ₩137,562 | +0.12% | 93만 |
|---|
| 2025.12.02 | ₩136,880 | ₩137,321 | ₩136,747 | ₩137,201 | +0.23% | 120.5만 |
|---|
| 2025.12.01 | ₩137,241 | ₩137,361 | ₩137,054 | ₩137,121 | -0.09% | 221만 |
|---|
| 2025.11.28 | ₩139,351 | ₩139,405 | ₩138,737 | ₩139,018 | -0.24% | 92.5만 |
|---|
| 2025.11.26 | ₩139,018 | ₩139,538 | ₩138,630 | ₩139,525 | +0.37% | 106.4만 |
|---|
| 2025.11.25 | ₩139,124 | ₩139,552 | ₩139,044 | ₩139,165 | +0.03% | 115.4만 |
|---|
| 2025.11.24 | ₩138,657 | ₩138,831 | ₩138,483 | ₩138,724 | +0.05% | 101.4만 |
|---|
| 2025.11.21 | ₩138,350 | ₩138,390 | ₩137,829 | ₩138,136 | -0.15% | 139.4만 |
|---|
| 2025.11.20 | ₩137,455 | ₩137,976 | ₩137,455 | ₩137,789 | +0.24% | 117.7만 |
|---|
| 2025.11.19 | ₩137,709 | ₩137,815 | ₩137,228 | ₩137,308 | -0.29% | 243.6만 |
|---|
| 2025.11.18 | ₩137,856 | ₩138,002 | ₩137,161 | ₩137,455 | -0.29% | 528.2만 |
|---|
| 2025.11.17 | ₩137,388 | ₩137,682 | ₩137,268 | ₩137,468 | +0.06% | 79.9만 |
|---|
| 2025.11.14 | ₩138,270 | ₩138,336 | ₩137,134 | ₩137,161 | -0.80% | 129만 |
|---|
| 2025.11.13 | ₩138,123 | ₩138,336 | ₩137,735 | ₩137,749 | -0.27% | 97.6만 |
|---|
| 2025.11.12 | ₩138,390 | ₩138,791 | ₩138,296 | ₩138,537 | +0.11% | 115.7만 |
|---|
| 2025.11.11 | ₩138,350 | ₩138,457 | ₩138,109 | ₩138,417 | +0.05% | 85만 |
|---|
| 2025.11.10 | ₩137,749 | ₩137,976 | ₩137,602 | ₩137,722 | -0.02% | 73.5만 |
|---|
| 2025.11.07 | ₩137,562 | ₩138,270 | ₩137,562 | ₩137,869 | +0.22% | 92.1만 |
|---|
| 2025.11.06 | ₩137,775 | ₩138,189 | ₩137,735 | ₩138,056 | +0.20% | 92.7만 |
|---|
| 2025.11.05 | ₩137,682 | ₩137,735 | ₩136,894 | ₩137,001 | -0.49% | 116.3만 |
|---|
| 2025.11.04 | ₩138,083 | ₩138,350 | ₩138,002 | ₩138,256 | +0.13% | 258.2만 |
|---|
| 2025.11.03 | ₩137,802 | ₩138,029 | ₩137,588 | ₩137,976 | +0.13% | 133.5만 |
|---|
| 2025.10.31 | ₩138,911 | ₩139,018 | ₩138,537 | ₩138,684 | -0.16% | 93.5만 |
|---|
| 2025.10.30 | ₩138,590 | ₩139,298 | ₩138,537 | ₩138,897 | +0.22% | 136.7만 |
|---|
| 2025.10.29 | ₩140,487 | ₩140,500 | ₩139,351 | ₩139,432 | -0.75% | 140.9만 |
|---|
| 2025.10.28 | ₩140,420 | ₩140,834 | ₩140,393 | ₩140,620 | +0.14% | 97.2만 |
|---|
| 2025.10.27 | ₩139,832 | ₩140,380 | ₩139,538 | ₩140,340 | +0.36% | 119.5만 |
|---|
| 2025.10.24 | ₩140,233 | ₩140,233 | ₩139,672 | ₩140,019 | -0.15% | 145.1만 |
|---|
| 2025.10.23 | ₩140,153 | ₩140,353 | ₩139,832 | ₩139,979 | -0.12% | 103.4만 |
|---|
| 2025.10.22 | ₩140,607 | ₩140,834 | ₩140,407 | ₩140,727 | +0.09% | 99.6만 |
|---|
| 2025.10.21 | ₩140,647 | ₩140,874 | ₩140,487 | ₩140,620 | -0.02% | 243.1만 |
|---|
| 2025.10.20 | ₩139,953 | ₩140,126 | ₩139,819 | ₩140,059 | +0.08% | 72.9만 |
|---|
| 2025.10.17 | ₩139,792 | ₩139,792 | ₩139,338 | ₩139,672 | -0.09% | 102.7만 |
|---|
| 2025.10.16 | ₩138,871 | ₩140,099 | ₩138,791 | ₩139,939 | +0.77% | 146.3만 |
|---|
| 2025.10.15 | ₩139,485 | ₩139,872 | ₩138,817 | ₩139,018 | -0.34% | 224만 |
|---|
| 2025.10.14 | ₩139,111 | ₩139,432 | ₩138,844 | ₩139,392 | +0.20% | 153만 |
|---|
| 2025.10.13 | ₩138,630 | ₩138,924 | ₩138,109 | ₩138,911 | +0.20% | 72.9만 |
|---|
| 2025.10.10 | ₩138,323 | ₩139,151 | ₩138,189 | ₩138,978 | +0.47% | 173.9만 |
|---|