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 | ₩122,747 | ₩123,147 | ₩122,453 | ₩123,067 | +0.26% | 173.4만 |
| 2026.10.08 | ₩122,013 | ₩123,027 | ₩121,892 | ₩122,960 | +0.78% | 661.2만 |
| 2026.10.07 | ₩121,132 | ₩122,293 | ₩121,105 | ₩122,079 | +0.78% | 440.8만 |
| 2026.10.06 | ₩122,119 | ₩122,573 | ₩121,986 | ₩122,226 | +0.09% | 789.7만 |
| 2026.10.05 | ₩122,106 | ₩122,213 | ₩121,439 | ₩121,933 | -0.14% | 280.1만 |
| 2026.10.02 | ₩123,187 | ₩123,588 | ₩122,199 | ₩122,453 | -0.60% | 394.6만 |
| 2026.10.01 | ₩121,866 | ₩123,161 | ₩121,585 | ₩122,840 | +0.80% | 415.1만 |
| 2026.09.30 | ₩123,494 | ₩123,508 | ₩122,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,040 |
| -0.37% |
| 505.8만 |
| 2026.09.29 | ₩123,708 | ₩123,708 | ₩122,907 | ₩123,468 | -0.19% | 351.3만 |
|---|
| 2026.09.28 | ₩123,735 | ₩124,068 | ₩123,294 | ₩123,815 | +0.06% | 445.1만 |
|---|
| 2026.09.25 | ₩124,549 | ₩124,749 | ₩123,922 | ₩124,656 | +0.09% | 590.9만 |
|---|
| 2026.09.24 | ₩125,911 | ₩126,111 | ₩124,589 | ₩124,602 | -1.04% | 317.5만 |
|---|
| 2026.09.23 | ₩127,459 | ₩127,499 | ₩125,630 | ₩125,937 | -1.19% | 269.1만 |
|---|
| 2026.09.22 | ₩127,980 | ₩128,113 | ₩127,566 | ₩127,900 | -0.06% | 746.7만 |
|---|
| 2026.09.21 | ₩127,753 | ₩127,873 | ₩127,526 | ₩127,873 | +0.09% | 93.6만 |
|---|
| 2026.09.18 | ₩127,432 | ₩127,432 | ₩126,965 | ₩127,032 | -0.31% | 111만 |
|---|
| 2026.09.17 | ₩127,633 | ₩127,940 | ₩127,486 | ₩127,926 | +0.23% | 107.2만 |
|---|
| 2026.09.16 | ₩126,979 | ₩127,646 | ₩126,672 | ₩126,725 | -0.20% | 229.2만 |
|---|
| 2026.09.15 | ₩126,538 | ₩126,792 | ₩126,364 | ₩126,578 | +0.03% | 167.1만 |
|---|
| 2026.09.14 | ₩126,698 | ₩127,446 | ₩126,311 | ₩126,858 | +0.13% | 150.1만 |
|---|
| 2026.09.11 | ₩127,486 | ₩127,699 | ₩126,778 | ₩126,832 | -0.51% | 134.9만 |
|---|
| 2026.09.10 | ₩127,326 | ₩127,713 | ₩126,738 | ₩126,872 | -0.36% | 156.7만 |
|---|
| 2026.09.09 | ₩128,807 | ₩128,954 | ₩127,833 | ₩128,367 | -0.34% | 147.3만 |
|---|
| 2026.09.08 | ₩129,221 | ₩129,235 | ₩128,554 | ₩128,847 | -0.29% | 120.3만 |
|---|
| 2026.09.04 | ₩129,048 | ₩129,301 | ₩128,914 | ₩128,968 | -0.06% | 86만 |
|---|
| 2026.09.03 | ₩129,221 | ₩129,261 | ₩128,821 | ₩128,821 | -0.31% | 111.8만 |
|---|
| 2026.09.02 | ₩128,607 | ₩128,741 | ₩128,313 | ₩128,594 | -0.01% | 108.1만 |
|---|
| 2026.09.01 | ₩128,554 | ₩129,128 | ₩128,380 | ₩128,460 | -0.07% | 123.5만 |
|---|
| 2026.08.31 | ₩129,448 | ₩129,488 | ₩129,088 | ₩129,488 | +0.03% | 174.2만 |
|---|
| 2026.08.28 | ₩130,169 | ₩130,743 | ₩129,795 | ₩129,875 | -0.23% | 118.1만 |
|---|
| 2026.08.27 | ₩130,369 | ₩130,583 | ₩130,102 | ₩130,303 | -0.05% | 72.1만 |
|---|
| 2026.08.26 | ₩130,503 | ₩130,529 | ₩130,196 | ₩130,529 | +0.02% | 76.5만 |
|---|
| 2026.08.25 | ₩130,396 | ₩130,810 | ₩130,209 | ₩130,796 | +0.31% | 104.9만 |
|---|
| 2026.08.24 | ₩129,568 | ₩130,036 | ₩129,542 | ₩129,675 | +0.08% | 84.9만 |
|---|
| 2026.08.21 | ₩129,315 | ₩129,421 | ₩128,901 | ₩129,074 | -0.19% | 84.4만 |
|---|
| 2026.08.20 | ₩129,435 | ₩129,929 | ₩129,248 | ₩129,502 | +0.05% | 156.2만 |
|---|
| 2026.08.19 | ₩130,049 | ₩130,329 | ₩129,715 | ₩130,329 | +0.22% | 200.8만 |
|---|
| 2026.08.18 | ₩128,073 | ₩128,714 | ₩127,940 | ₩128,594 | +0.41% | 98.4만 |
|---|
| 2026.08.17 | ₩128,661 | ₩128,834 | ₩128,180 | ₩128,260 | -0.31% | 98.1만 |
|---|
| 2026.08.14 | ₩129,288 | ₩129,462 | ₩128,767 | ₩128,954 | -0.26% | 106.2만 |
|---|
| 2026.08.13 | ₩129,662 | ₩130,182 | ₩129,555 | ₩129,675 | +0.01% | 133.4만 |
|---|
| 2026.08.12 | ₩129,341 | ₩129,368 | ₩128,874 | ₩128,914 | -0.33% | 97.7만 |
|---|
| 2026.08.11 | ₩129,034 | ₩129,275 | ₩128,861 | ₩128,901 | -0.10% | 105.5만 |
|---|
| 2026.08.10 | ₩129,141 | ₩129,168 | ₩128,674 | ₩128,674 | -0.36% | 117.2만 |
|---|
| 2026.08.07 | ₩129,742 | ₩129,822 | ₩129,275 | ₩129,555 | -0.14% | 131만 |
|---|
| 2026.08.06 | ₩129,648 | ₩129,782 | ₩129,141 | ₩129,261 | -0.30% | 71.1만 |
|---|
| 2026.08.05 | ₩129,889 | ₩130,142 | ₩129,702 | ₩129,969 | +0.06% | 163.9만 |
|---|
| 2026.08.04 | ₩129,488 | ₩129,835 | ₩129,421 | ₩129,809 | +0.25% | 109.5만 |
|---|
| 2026.08.03 | ₩128,834 | ₩128,968 | ₩128,540 | ₩128,847 | +0.01% | 172.9만 |
|---|
| 2026.07.31 | ₩129,101 | ₩129,114 | ₩128,394 | ₩128,874 | -0.18% | 176.8만 |
|---|
| 2026.07.30 | ₩129,635 | ₩129,795 | ₩129,315 | ₩129,608 | -0.02% | 179.1만 |
|---|
| 2026.07.29 | ₩130,957 | ₩131,050 | ₩129,555 | ₩129,635 | -1.01% | 105.3만 |
|---|
| 2026.07.28 | ₩130,730 | ₩131,357 | ₩130,716 | ₩131,197 | +0.36% | 204.4만 |
|---|
| 2026.07.27 | ₩130,489 | ₩130,663 | ₩130,236 | ₩130,529 | +0.03% | 76.3만 |
|---|
| 2026.07.24 | ₩129,875 | ₩130,356 | ₩129,782 | ₩129,902 | +0.02% | 76.8만 |
|---|
| 2026.07.23 | ₩129,488 | ₩129,715 | ₩129,408 | ₩129,622 | +0.10% | 100.9만 |
|---|
| 2026.07.22 | ₩130,476 | ₩130,516 | ₩130,089 | ₩130,129 | -0.27% | 74.9만 |
|---|
| 2026.07.21 | ₩130,716 | ₩130,743 | ₩130,343 | ₩130,556 | -0.12% | 53.7만 |
|---|
| 2026.07.20 | ₩131,477 | ₩131,517 | ₩130,810 | ₩130,997 | -0.37% | 64만 |
|---|
| 2026.07.17 | ₩131,944 | ₩132,211 | ₩131,718 | ₩131,731 | -0.16% | 58.9만 |
|---|
| 2026.07.16 | ₩130,917 | ₩131,424 | ₩130,836 | ₩131,424 | +0.39% | 52.6만 |
|---|
| 2026.07.15 | ₩131,210 | ₩131,637 | ₩131,197 | ₩131,451 | +0.18% | 149.3만 |
|---|
| 2026.07.14 | ₩131,224 | ₩131,611 | ₩131,010 | ₩131,103 | -0.09% | 91.6만 |
|---|
| 2026.07.13 | ₩131,130 | ₩131,224 | ₩130,756 | ₩130,796 | -0.25% | 55.5만 |
|---|
| 2026.07.10 | ₩131,624 | ₩131,758 | ₩131,317 | ₩131,491 | -0.10% | 66.1만 |
|---|
| 2026.07.09 | ₩131,317 | ₩131,864 | ₩131,304 | ₩131,557 | +0.18% | 76만 |
|---|
| 2026.07.08 | ₩131,317 | ₩131,477 | ₩130,943 | ₩131,344 | +0.02% | 75.8만 |
|---|
| 2026.07.07 | ₩132,452 | ₩132,505 | ₩131,677 | ₩131,677 | -0.58% | 68만 |
|---|
| 2026.07.06 | ₩132,826 | ₩132,879 | ₩132,492 | ₩132,866 | +0.03% | 56.4만 |
|---|
| 2026.07.02 | ₩132,705 | ₩133,186 | ₩132,665 | ₩132,919 | +0.16% | 57.6만 |
|---|
| 2026.07.01 | ₩132,759 | ₩133,146 | ₩132,652 | ₩132,852 | +0.07% | 98.4만 |
|---|
| 2026.06.30 | ₩134,895 | ₩134,948 | ₩133,907 | ₩133,960 | -0.69% | 95.7만 |
|---|
| 2026.06.29 | ₩135,162 | ₩135,375 | ₩135,068 | ₩135,255 | +0.07% | 59.1만 |
|---|
| 2026.06.26 | ₩134,694 | ₩135,175 | ₩134,694 | ₩135,135 | +0.33% | 36.9만 |
|---|
| 2026.06.25 | ₩135,268 | ₩135,562 | ₩134,921 | ₩134,975 | -0.22% | 62.9만 |
|---|
| 2026.06.24 | ₩134,668 | ₩135,082 | ₩134,654 | ₩134,961 | +0.22% | 56.7만 |
|---|
| 2026.06.23 | ₩133,413 | ₩133,760 | ₩133,386 | ₩133,520 | +0.08% | 112.8만 |
|---|
| 2026.06.22 | ₩133,546 | ₩133,573 | ₩133,119 | ₩133,279 | -0.20% | 86.8만 |
|---|
| 2026.06.18 | ₩134,441 | ₩134,668 | ₩134,040 | ₩134,120 | -0.24% | 62.6만 |
|---|
| 2026.06.17 | ₩133,867 | ₩134,080 | ₩133,346 | ₩133,426 | -0.33% | 209.4만 |
|---|
| 2026.06.16 | ₩133,426 | ₩133,947 | ₩133,386 | ₩133,720 | +0.22% | 63.6만 |
|---|
| 2026.06.15 | ₩133,413 | ₩133,613 | ₩133,079 | ₩133,093 | -0.24% | 51.3만 |
|---|
| 2026.06.12 | ₩132,932 | ₩133,146 | ₩132,612 | ₩133,012 | +0.06% | 73만 |
|---|
| 2026.06.11 | ₩132,211 | ₩133,440 | ₩132,078 | ₩133,360 | +0.87% | 144.1만 |
|---|
| 2026.06.10 | ₩132,211 | ₩132,412 | ₩131,651 | ₩131,878 | -0.25% | 80.3만 |
|---|
| 2026.06.09 | ₩131,971 | ₩132,238 | ₩131,744 | ₩132,145 | +0.13% | 86.3만 |
|---|
| 2026.06.08 | ₩132,305 | ₩132,425 | ₩131,531 | ₩131,531 | -0.59% | 74.3만 |
|---|
| 2026.06.05 | ₩132,011 | ₩132,385 | ₩131,918 | ₩131,958 | -0.04% | 77.7만 |
|---|
| 2026.06.04 | ₩132,946 | ₩133,066 | ₩132,679 | ₩132,785 | -0.12% | 74.2만 |
|---|
| 2026.06.03 | ₩132,492 | ₩132,719 | ₩132,278 | ₩132,545 | +0.04% | 65.1만 |
|---|
| 2026.06.02 | ₩133,266 | ₩133,266 | ₩132,866 | ₩133,052 | -0.16% | 88.1만 |
|---|
| 2026.06.01 | ₩132,118 | ₩132,892 | ₩131,931 | ₩132,799 | +0.52% | 164.9만 |
|---|
| 2026.05.29 | ₩133,440 | ₩133,640 | ₩133,146 | ₩133,373 | -0.05% | 219.8만 |
|---|
| 2026.05.28 | ₩132,866 | ₩133,453 | ₩132,705 | ₩133,253 | +0.29% | 1551.5만 |
|---|
| 2026.05.27 | ₩132,745 | ₩133,026 | ₩132,585 | ₩132,719 | -0.02% | 85.9만 |
|---|
| 2026.05.26 | ₩132,772 | ₩132,826 | ₩132,198 | ₩132,478 | -0.22% | 78.8만 |
|---|
| 2026.05.22 | ₩131,798 | ₩131,824 | ₩131,157 | ₩131,798 | 0.00% | 115.2만 |
|---|
| 2026.05.21 | ₩130,489 | ₩131,317 | ₩130,129 | ₩131,277 | +0.60% | 142.1만 |
|---|
| 2026.05.20 | ₩129,782 | ₩131,063 | ₩129,755 | ₩130,943 | +0.89% | 289.6만 |
|---|
| 2026.05.19 | ₩129,662 | ₩129,982 | ₩129,341 | ₩129,662 | 0.00% | 198.5만 |
|---|
| 2026.05.18 | ₩130,716 | ₩130,983 | ₩130,156 | ₩130,449 | -0.20% | 223만 |
|---|
| 2026.05.15 | ₩130,930 | ₩130,997 | ₩130,476 | ₩130,583 | -0.27% | 166.5만 |
|---|
| 2026.05.14 | ₩132,866 | ₩132,972 | ₩132,292 | ₩132,332 | -0.40% | 46.6만 |
|---|
| 2026.05.13 | ₩132,318 | ₩132,478 | ₩131,891 | ₩132,238 | -0.06% | 95.6만 |
|---|
| 2026.05.12 | ₩132,612 | ₩132,625 | ₩132,305 | ₩132,372 | -0.18% | 104.3만 |
|---|
| 2026.05.11 | ₩133,613 | ₩133,667 | ₩133,133 | ₩133,186 | -0.32% | 58.3만 |
|---|
| 2026.05.08 | ₩133,893 | ₩134,134 | ₩133,773 | ₩133,840 | -0.04% | 60.7만 |
|---|
| 2026.05.07 | ₩134,254 | ₩134,254 | ₩133,213 | ₩133,279 | -0.73% | 88.5만 |
|---|
| 2026.05.06 | ₩133,760 | ₩133,974 | ₩133,600 | ₩133,867 | +0.08% | 78.9만 |
|---|
| 2026.05.05 | ₩132,545 | ₩132,892 | ₩132,452 | ₩132,826 | +0.21% | 76.5만 |
|---|
| 2026.05.04 | ₩132,812 | ₩132,839 | ₩131,998 | ₩132,278 | -0.40% | 110.3만 |
|---|
| 2026.05.01 | ₩132,999 | ₩133,747 | ₩132,826 | ₩133,159 | +0.12% | 106.3만 |
|---|
| 2026.04.30 | ₩133,573 | ₩133,573 | ₩133,026 | ₩133,266 | -0.23% | 97.1만 |
|---|
| 2026.04.29 | ₩133,640 | ₩133,640 | ₩133,012 | ₩133,199 | -0.33% | 147.9만 |
|---|
| 2026.04.28 | ₩133,920 | ₩134,201 | ₩133,720 | ₩134,201 | +0.21% | 159.6만 |
|---|
| 2026.04.27 | ₩134,481 | ₩134,668 | ₩134,080 | ₩134,267 | -0.16% | 65.6만 |
|---|
| 2026.04.24 | ₩134,267 | ₩134,841 | ₩134,040 | ₩134,748 | +0.36% | 84.8만 |
|---|
| 2026.04.23 | ₩134,801 | ₩135,068 | ₩133,974 | ₩134,427 | -0.28% | 102.1만 |
|---|
| 2026.04.22 | ₩135,108 | ₩135,228 | ₩134,641 | ₩134,721 | -0.29% | 59.8만 |
|---|
| 2026.04.21 | ₩135,055 | ₩135,215 | ₩134,454 | ₩134,454 | -0.44% | 130만 |
|---|
| 2026.04.20 | ₩135,362 | ₩135,389 | ₩134,855 | ₩135,282 | -0.06% | 61.8만 |
|---|
| 2026.04.17 | ₩135,268 | ₩135,562 | ₩135,095 | ₩135,322 | +0.04% | 67.9만 |
|---|
| 2026.04.16 | ₩135,028 | ₩135,068 | ₩134,107 | ₩134,214 | -0.60% | 95.9만 |
|---|
| 2026.04.15 | ₩135,135 | ₩135,148 | ₩134,748 | ₩134,868 | -0.20% | 114.4만 |
|---|
| 2026.04.14 | ₩134,628 | ₩135,389 | ₩134,561 | ₩135,349 | +0.54% | 61.6만 |
|---|
| 2026.04.13 | ₩134,160 | ₩134,721 | ₩133,947 | ₩134,654 | +0.37% | 219.7만 |
|---|
| 2026.04.10 | ₩134,508 | ₩134,574 | ₩134,107 | ₩134,267 | -0.18% | 155.3만 |
|---|
| 2026.04.09 | ₩134,508 | ₩135,148 | ₩134,160 | ₩134,641 | +0.10% | 68.3만 |
|---|
| 2026.04.08 | ₩135,362 | ₩135,415 | ₩134,574 | ₩134,748 | -0.45% | 87만 |
|---|
| 2026.04.07 | ₩134,120 | ₩134,334 | ₩133,306 | ₩134,254 | +0.10% | 82.3만 |
|---|
| 2026.04.06 | ₩133,974 | ₩134,441 | ₩133,853 | ₩134,201 | +0.17% | 108.6만 |
|---|
| 2026.04.02 | ₩133,733 | ₩134,641 | ₩133,693 | ₩134,427 | +0.52% | 84.5만 |
|---|
| 2026.04.01 | ₩133,827 | ₩134,374 | ₩133,760 | ₩133,813 | -0.01% | 245.1만 |
|---|
| 2026.03.31 | ₩134,668 | ₩135,042 | ₩134,281 | ₩134,454 | -0.16% | 240만 |
|---|
| 2026.03.30 | ₩134,214 | ₩134,614 | ₩134,027 | ₩134,334 | +0.09% | 147.1만 |
|---|
| 2026.03.27 | ₩132,345 | ₩133,239 | ₩132,318 | ₩132,785 | +0.33% | 109.3만 |
|---|
| 2026.03.26 | ₩133,680 | ₩134,000 | ₩133,052 | ₩133,186 | -0.37% | 93.8만 |
|---|
| 2026.03.25 | ₩134,267 | ₩134,427 | ₩133,920 | ₩134,374 | +0.08% | 353.1만 |
|---|
| 2026.03.24 | ₩132,759 | ₩133,533 | ₩132,585 | ₩133,253 | +0.37% | 169.9만 |
|---|
| 2026.03.23 | ₩133,306 | ₩134,174 | ₩133,066 | ₩133,707 | +0.30% | 191.9만 |
|---|
| 2026.03.20 | ₩134,361 | ₩134,401 | ₩132,812 | ₩132,892 | -1.09% | 253.8만 |
|---|
| 2026.03.19 | ₩134,734 | ₩135,629 | ₩134,681 | ₩135,375 | +0.48% | 181.5만 |
|---|
| 2026.03.18 | ₩135,522 | ₩135,629 | ₩134,908 | ₩134,921 | -0.44% | 122.9만 |
|---|
| 2026.03.17 | ₩135,575 | ₩135,842 | ₩135,535 | ₩135,696 | +0.09% | 133.5만 |
|---|
| 2026.03.16 | ₩135,202 | ₩135,442 | ₩134,988 | ₩135,255 | +0.04% | 142.4만 |
|---|
| 2026.03.13 | ₩134,868 | ₩135,148 | ₩134,227 | ₩134,321 | -0.41% | 178.7만 |
|---|
| 2026.03.12 | ₩134,961 | ₩135,309 | ₩134,721 | ₩134,908 | -0.04% | 1186.8만 |
|---|
| 2026.03.11 | ₩136,069 | ₩136,176 | ₩135,295 | ₩135,362 | -0.52% | 76.7만 |
|---|
| 2026.03.10 | ₩137,378 | ₩137,578 | ₩136,724 | ₩136,737 | -0.47% | 99.5만 |
|---|
| 2026.03.09 | ₩136,577 | ₩137,818 | ₩136,510 | ₩137,725 | +0.84% | 104.4만 |
|---|
| 2026.03.06 | ₩136,577 | ₩137,484 | ₩136,283 | ₩136,910 | +0.24% | 196만 |
|---|
| 2026.03.05 | ₩137,137 | ₩137,458 | ₩136,991 | ₩137,284 | +0.11% | 129만 |
|---|
| 2026.03.04 | ₩138,139 | ₩138,285 | ₩137,912 | ₩137,938 | -0.14% | 121.5만 |
|---|
| 2026.03.03 | ₩137,591 | ₩138,566 | ₩137,578 | ₩138,285 | +0.50% | 157.9만 |
|---|
| 2026.03.02 | ₩139,046 | ₩139,060 | ₩138,245 | ₩138,539 | -0.36% | 119.2만 |
|---|
| 2026.02.27 | ₩139,981 | ₩140,248 | ₩139,834 | ₩140,168 | +0.13% | 86.5만 |
|---|
| 2026.02.26 | ₩139,180 | ₩139,527 | ₩139,180 | ₩139,473 | +0.21% | 85.2만 |
|---|
| 2026.02.25 | ₩138,793 | ₩139,220 | ₩138,779 | ₩138,966 | +0.13% | 156.3만 |
|---|
| 2026.02.24 | ₩139,100 | ₩139,193 | ₩138,873 | ₩139,033 | -0.05% | 121.6만 |
|---|
| 2026.02.23 | ₩138,632 | ₩139,206 | ₩138,606 | ₩138,940 | +0.22% | 94.7만 |
|---|
| 2026.02.20 | ₩138,673 | ₩138,686 | ₩137,898 | ₩138,392 | -0.20% | 243.2만 |
|---|
| 2026.02.19 | ₩138,312 | ₩138,673 | ₩138,272 | ₩138,592 | +0.20% | 95.1만 |
|---|
| 2026.02.18 | ₩138,632 | ₩138,806 | ₩138,379 | ₩138,432 | -0.14% | 115.7만 |
|---|
| 2026.02.17 | ₩138,980 | ₩139,126 | ₩138,766 | ₩138,873 | -0.08% | 97.4만 |
|---|
| 2026.02.13 | ₩138,606 | ₩138,833 | ₩138,512 | ₩138,699 | +0.07% | 94.9만 |
|---|
| 2026.02.12 | ₩136,991 | ₩138,099 | ₩136,991 | ₩138,018 | +0.75% | 107.1만 |
|---|
| 2026.02.11 | ₩136,550 | ₩137,111 | ₩136,510 | ₩136,617 | +0.05% | 107.2만 |
|---|
| 2026.02.10 | ₩136,897 | ₩137,284 | ₩136,897 | ₩137,191 | +0.21% | 97.2만 |
|---|
| 2026.02.09 | ₩135,709 | ₩136,123 | ₩135,509 | ₩136,029 | +0.24% | 89.9만 |
|---|
| 2026.02.06 | ₩136,029 | ₩136,096 | ₩135,642 | ₩136,016 | -0.01% | 91.9만 |
|---|
| 2026.02.05 | ₩135,335 | ₩136,016 | ₩135,108 | ₩135,989 | +0.48% | 112.2만 |
|---|
| 2026.02.04 | ₩134,748 | ₩134,961 | ₩134,628 | ₩134,775 | +0.02% | 146.2만 |
|---|
| 2026.02.03 | ₩134,588 | ₩135,001 | ₩134,521 | ₩134,961 | +0.28% | 113.1만 |
|---|
| 2026.02.02 | ₩135,202 | ₩135,268 | ₩134,694 | ₩134,734 | -0.35% | 127.7만 |
|---|
| 2026.01.30 | ₩135,762 | ₩136,029 | ₩135,575 | ₩135,629 | -0.10% | 127.8만 |
|---|
| 2026.01.29 | ₩135,415 | ₩136,123 | ₩135,375 | ₩135,976 | +0.41% | 202.6만 |
|---|
| 2026.01.28 | ₩135,883 | ₩136,016 | ₩135,522 | ₩135,909 | +0.02% | 274.9만 |
|---|
| 2026.01.27 | ₩136,537 | ₩136,724 | ₩136,069 | ₩136,176 | -0.26% | 306만 |
|---|
| 2026.01.26 | ₩136,844 | ₩136,977 | ₩136,603 | ₩136,764 | -0.06% | 104.8만 |
|---|
| 2026.01.23 | ₩136,123 | ₩136,363 | ₩135,762 | ₩136,256 | +0.10% | 96.5만 |
|---|
| 2026.01.22 | ₩135,535 | ₩136,069 | ₩135,402 | ₩135,989 | +0.33% | 104.9만 |
|---|
| 2026.01.21 | ₩135,001 | ₩135,816 | ₩134,801 | ₩135,616 | +0.45% | 160.9만 |
|---|
| 2026.01.20 | ₩134,841 | ₩135,282 | ₩134,748 | ₩134,868 | +0.02% | 126.5만 |
|---|
| 2026.01.16 | ₩136,724 | ₩136,897 | ₩136,150 | ₩136,243 | -0.35% | 110.6만 |
|---|
| 2026.01.15 | ₩137,404 | ₩137,431 | ₩136,977 | ₩137,004 | -0.29% | 87.1만 |
|---|
| 2026.01.14 | ₩136,630 | ₩137,311 | ₩136,630 | ₩137,111 | +0.35% | 81.3만 |
|---|
| 2026.01.13 | ₩136,630 | ₩136,670 | ₩136,243 | ₩136,483 | -0.11% | 100.1만 |
|---|
| 2026.01.12 | ₩136,203 | ₩136,643 | ₩136,083 | ₩136,336 | +0.10% | 115만 |
|---|
| 2026.01.09 | ₩135,883 | ₩136,670 | ₩135,669 | ₩136,577 | +0.51% | 138.1만 |
|---|
| 2026.01.08 | ₩136,003 | ₩136,270 | ₩135,909 | ₩136,003 | 0.00% | 105.1만 |
|---|
| 2026.01.07 | ₩136,590 | ₩136,804 | ₩136,176 | ₩136,550 | -0.03% | 149.8만 |
|---|
| 2026.01.06 | ₩135,749 | ₩135,963 | ₩135,415 | ₩135,909 | +0.12% | 138.6만 |
|---|
| 2026.01.05 | ₩135,709 | ₩136,150 | ₩135,629 | ₩136,069 | +0.27% | 114.6만 |
|---|
| 2026.01.02 | ₩135,909 | ₩135,936 | ₩135,442 | ₩135,509 | -0.29% | 91.9만 |
|---|
| 2025.12.31 | ₩136,163 | ₩136,443 | ₩135,656 | ₩135,722 | -0.32% | 116.4만 |
|---|
| 2025.12.30 | ₩136,230 | ₩136,630 | ₩136,150 | ₩136,443 | +0.16% | 94.1만 |
|---|
| 2025.12.29 | ₩136,443 | ₩136,590 | ₩136,243 | ₩136,577 | +0.10% | 96.5만 |
|---|
| 2025.12.26 | ₩136,443 | ₩136,497 | ₩135,909 | ₩136,150 | -0.22% | 117만 |
|---|
| 2025.12.24 | ₩135,976 | ₩136,310 | ₩135,856 | ₩136,256 | +0.21% | 58.3만 |
|---|
| 2025.12.23 | ₩135,095 | ₩135,736 | ₩135,042 | ₩135,656 | +0.42% | 78.2만 |
|---|
| 2025.12.22 | ₩135,562 | ₩135,616 | ₩135,402 | ₩135,509 | -0.04% | 107.1만 |
|---|
| 2025.12.19 | ₩135,816 | ₩135,989 | ₩135,575 | ₩135,656 | -0.12% | 194.3만 |
|---|
| 2025.12.18 | ₩136,563 | ₩136,804 | ₩136,443 | ₩136,630 | +0.05% | 111.6만 |
|---|
| 2025.12.17 | ₩135,869 | ₩136,350 | ₩135,829 | ₩136,109 | +0.18% | 420.3만 |
|---|
| 2025.12.16 | ₩135,268 | ₩136,256 | ₩135,255 | ₩136,230 | +0.71% | 133만 |
|---|
| 2025.12.15 | ₩135,883 | ₩136,096 | ₩135,522 | ₩135,589 | -0.22% | 112만 |
|---|
| 2025.12.12 | ₩135,362 | ₩135,562 | ₩135,228 | ₩135,375 | +0.01% | 93.3만 |
|---|
| 2025.12.11 | ₩137,017 | ₩137,177 | ₩136,323 | ₩136,363 | -0.48% | 89.6만 |
|---|
| 2025.12.10 | ₩135,909 | ₩136,563 | ₩135,789 | ₩136,430 | +0.38% | 148만 |
|---|
| 2025.12.09 | ₩136,443 | ₩136,443 | ₩135,829 | ₩135,936 | -0.37% | 112.9만 |
|---|
| 2025.12.08 | ₩136,336 | ₩136,336 | ₩135,495 | ₩135,909 | -0.31% | 95.9만 |
|---|
| 2025.12.05 | ₩136,844 | ₩136,844 | ₩136,190 | ₩136,350 | -0.36% | 98.4만 |
|---|
| 2025.12.04 | ₩137,311 | ₩137,311 | ₩136,777 | ₩136,910 | -0.29% | 89.6만 |
|---|
| 2025.12.03 | ₩137,324 | ₩137,591 | ₩137,084 | ₩137,484 | +0.12% | 93만 |
|---|
| 2025.12.02 | ₩136,804 | ₩137,244 | ₩136,670 | ₩137,124 | +0.23% | 120.5만 |
|---|
| 2025.12.01 | ₩137,164 | ₩137,284 | ₩136,977 | ₩137,044 | -0.09% | 221만 |
|---|
| 2025.11.28 | ₩139,273 | ₩139,327 | ₩138,659 | ₩138,940 | -0.24% | 92.5만 |
|---|
| 2025.11.26 | ₩138,940 | ₩139,460 | ₩138,552 | ₩139,447 | +0.37% | 106.4만 |
|---|
| 2025.11.25 | ₩139,046 | ₩139,473 | ₩138,966 | ₩139,086 | +0.03% | 115.4만 |
|---|
| 2025.11.24 | ₩138,579 | ₩138,753 | ₩138,406 | ₩138,646 | +0.05% | 101.4만 |
|---|
| 2025.11.21 | ₩138,272 | ₩138,312 | ₩137,751 | ₩138,058 | -0.15% | 139.4만 |
|---|
| 2025.11.20 | ₩137,378 | ₩137,898 | ₩137,378 | ₩137,711 | +0.24% | 117.7만 |
|---|
| 2025.11.19 | ₩137,631 | ₩137,738 | ₩137,151 | ₩137,231 | -0.29% | 243.6만 |
|---|
| 2025.11.18 | ₩137,778 | ₩137,925 | ₩137,084 | ₩137,378 | -0.29% | 528.2만 |
|---|
| 2025.11.17 | ₩137,311 | ₩137,605 | ₩137,191 | ₩137,391 | +0.06% | 79.9만 |
|---|
| 2025.11.14 | ₩138,192 | ₩138,259 | ₩137,057 | ₩137,084 | -0.80% | 129만 |
|---|
| 2025.11.13 | ₩138,045 | ₩138,259 | ₩137,658 | ₩137,671 | -0.27% | 97.6만 |
|---|
| 2025.11.12 | ₩138,312 | ₩138,713 | ₩138,219 | ₩138,459 | +0.11% | 115.7만 |
|---|
| 2025.11.11 | ₩138,272 | ₩138,379 | ₩138,032 | ₩138,339 | +0.05% | 85만 |
|---|
| 2025.11.10 | ₩137,671 | ₩137,898 | ₩137,524 | ₩137,645 | -0.02% | 73.5만 |
|---|
| 2025.11.07 | ₩137,484 | ₩138,192 | ₩137,484 | ₩137,791 | +0.22% | 92.1만 |
|---|
| 2025.11.06 | ₩137,698 | ₩138,112 | ₩137,658 | ₩137,978 | +0.20% | 92.7만 |
|---|
| 2025.11.05 | ₩137,605 | ₩137,658 | ₩136,817 | ₩136,924 | -0.49% | 116.3만 |
|---|
| 2025.11.04 | ₩138,005 | ₩138,272 | ₩137,925 | ₩138,179 | +0.13% | 258.2만 |
|---|
| 2025.11.03 | ₩137,725 | ₩137,952 | ₩137,511 | ₩137,898 | +0.13% | 133.5만 |
|---|
| 2025.10.31 | ₩138,833 | ₩138,940 | ₩138,459 | ₩138,606 | -0.16% | 93.5만 |
|---|
| 2025.10.30 | ₩138,512 | ₩139,220 | ₩138,459 | ₩138,819 | +0.22% | 136.7만 |
|---|
| 2025.10.29 | ₩140,408 | ₩140,421 | ₩139,273 | ₩139,353 | -0.75% | 140.9만 |
|---|
| 2025.10.28 | ₩140,341 | ₩140,755 | ₩140,314 | ₩140,541 | +0.14% | 97.2만 |
|---|
| 2025.10.27 | ₩139,754 | ₩140,301 | ₩139,460 | ₩140,261 | +0.36% | 119.5만 |
|---|
| 2025.10.24 | ₩140,154 | ₩140,154 | ₩139,594 | ₩139,941 | -0.15% | 145.1만 |
|---|
| 2025.10.23 | ₩140,074 | ₩140,274 | ₩139,754 | ₩139,901 | -0.12% | 103.4만 |
|---|
| 2025.10.22 | ₩140,528 | ₩140,755 | ₩140,328 | ₩140,648 | +0.09% | 99.6만 |
|---|
| 2025.10.21 | ₩140,568 | ₩140,795 | ₩140,408 | ₩140,541 | -0.02% | 243.1만 |
|---|
| 2025.10.20 | ₩139,874 | ₩140,048 | ₩139,740 | ₩139,981 | +0.08% | 72.9만 |
|---|
| 2025.10.17 | ₩139,714 | ₩139,714 | ₩139,260 | ₩139,594 | -0.09% | 102.7만 |
|---|
| 2025.10.16 | ₩138,793 | ₩140,021 | ₩138,713 | ₩139,861 | +0.77% | 146.3만 |
|---|
| 2025.10.15 | ₩139,407 | ₩139,794 | ₩138,739 | ₩138,940 | -0.34% | 224만 |
|---|
| 2025.10.14 | ₩139,033 | ₩139,353 | ₩138,766 | ₩139,313 | +0.20% | 153만 |
|---|
| 2025.10.13 | ₩138,552 | ₩138,846 | ₩138,032 | ₩138,833 | +0.20% | 72.9만 |
|---|
| 2025.10.10 | ₩138,245 | ₩139,073 | ₩138,112 | ₩138,899 | +0.47% | 173.9만 |
|---|